{"ticker": "JGH", "overview": {"name": "Jade GAS Holdings Limited", "country": "Australia", "industry": "Materials"}, "description": "Jade GAS Holdings Limited trades as JGH on the ASX and is registered in Australia, classified under Materials. Coal seam gas exploration Mongolia. Privy Trades holds 12 insider filings for the company, from December 2014 to October 2026. Across those, 6 insiders disclosed 4 open-market purchases totalling $726.43K against 5 sales totalling $748.15K. We also hold 158 ASX director and substantial-holder notices naming 8 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "JGH", "has_prices": true, "as_of": "2026-09-18", "last": 0.073, "prev_close": 0.0685, "change": 0.00449999999999999, "change_pct": 0.06569343065693416, "session_volume": 2160048.0, "vwap_5": 0.06988308022549816, "vwap_20": 0.07156578857305068, "vwap_60": 0.08422353886644661, "vwap_250": 0.0729002303276236, "high_52w": 0.12, "low_52w": 0.022, "avg_volume_20": 4779530.25, "sessions": 400, "market_cap": {"value": 151899459.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03132650", "src": "ASX", "ticker": "JGH", "cik": "", "company": "Jade GAS Holdings Limited", "company_raw": "Jade GAS Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in JGH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132650", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95991}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-02", "source_url": "https://www.marketindex.com.au/asx/jgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Drabsch", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-04-02", "source_url": "https://www.marketindex.com.au/asx/jgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Hall", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-12", "source_url": "https://www.marketindex.com.au/asx/jgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Third", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-10-21", "source_url": "https://www.marketindex.com.au/asx/jgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Crawford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-10-21", "source_url": "https://www.marketindex.com.au/asx/jgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Piercy", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-04-22", "source_url": "https://www.marketindex.com.au/asx/jgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JG Vitale", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-04-22", "source_url": "https://www.marketindex.com.au/asx/jgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Molkenthin", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-04-22", "source_url": "https://www.marketindex.com.au/asx/jgh", "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": "2026-08-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128591-6A1341025", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/jgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/jgh", "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": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/jgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-14", "source_url": "https://www.marketindex.com.au/asx/jgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-10", "source_url": "https://www.marketindex.com.au/asx/jgh", "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": "2024-06-02", "source_url": "https://www.marketindex.com.au/asx/jgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-10", "source_url": "https://www.marketindex.com.au/asx/jgh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-05", "source_url": "https://www.marketindex.com.au/asx/jgh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-27", "source_url": "https://www.marketindex.com.au/asx/jgh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-26", "source_url": "https://www.marketindex.com.au/asx/jgh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-26", "source_url": "https://www.marketindex.com.au/asx/jgh", "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": "2022-11-11", "source_url": "https://www.marketindex.com.au/asx/jgh", "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": "2022-11-11", "source_url": "https://www.marketindex.com.au/asx/jgh", "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": "2022-06-03", "source_url": "https://www.marketindex.com.au/asx/jgh", "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": "2022-05-20", "source_url": "https://www.marketindex.com.au/asx/jgh", "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": "2022-05-19", "source_url": "https://www.marketindex.com.au/asx/jgh", "needs_ocr": 0}], "directors": [{"name": "R Molkenthin", "first_seen": "2013-04-22", "last_seen": "2013-04-22", "status": "past", "notices": 1}, {"name": "P Piercy", "first_seen": "2013-04-22", "last_seen": "2013-04-22", "status": "past", "notices": 1}, {"name": "JG Vitale", "first_seen": "2013-04-22", "last_seen": "2013-04-22", "status": "past", "notices": 1}, {"name": "Third", "first_seen": "2014-10-21", "last_seen": "2014-10-21", "status": "past", "notices": 1}, {"name": "Crawford", "first_seen": "2014-10-21", "last_seen": "2014-10-21", "status": "past", "notices": 1}, {"name": "A Hall", "first_seen": "2019-02-12", "last_seen": "2019-02-12", "status": "past", "notices": 1}, {"name": "B Drabsch", "first_seen": "2019-04-02", "last_seen": "2019-04-02", "status": "past", "notices": 1}, {"name": "Amended", "first_seen": "2020-09-02", "last_seen": "2020-09-02", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report & Appendix 5B", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156103-6A1352804"}, {"date": "2026-10-18", "form": "Progress Report", "title": "Jade Commences Drilling First Multilateral Well at Red Lake", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149711-6A1349820"}, {"date": "2026-09-20", "form": "Progress Report", "title": "Jade Targets Deeper Gas Potential", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137460-6A1344634"}, {"date": "2026-08-31", "form": "Periodic Reports", "title": "Half Yearly Report and Accounts - 30 June 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129361-6A1341317"}, {"date": "2026-08-28", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128591-6A1341025"}], "performance": {"ticker": "JGH", "has_prices": true, "summary": {"n": 4, "avg": -0.6033020442610653, "win_rate": 0.25, "best": 0.575, "worst": -0.9963372093023256, "as_of": "2026-11-02"}, "buys": [{"who": "Robert Young L", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 199841.75, "date": "2024-01-22", "score": 37.6, "ref_price": 0.04, "return": 0.575}, {"who": "SCHNEIDER WILLIAM J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 400343.79, "date": "2017-09-18", "score": 41.2, "ref_price": 17.2, "return": -0.9963372093023256}, {"who": "SCHMITZ JEFFREY T", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 57199.3275, "date": "2015-08-24", "score": 39.9, "ref_price": 15.5, "return": -0.9959354838709678}, {"who": "SCHMITZ JEFFREY T", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 69044.216, "date": "2015-04-08", "score": 41.1, "ref_price": 15.5, "return": -0.9959354838709678}]}, "price_series": [{"date": "1995-02-13", "close": 13.43316416, "volume": 8778.0}, {"date": "1995-02-14", "close": 13.43316416, "volume": 2001.0}, {"date": "1995-02-15", "close": 13.85295054, "volume": 1263.0}, {"date": "1995-02-16", "close": 13.85295054, "volume": 2049.0}, {"date": "1995-02-17", "close": 14.6925233, "volume": 3811.0}, {"date": "1995-02-20", "close": 14.6925233, "volume": 238.0}, {"date": "1995-02-21", "close": 13.43316416, "volume": 143.0}, {"date": "1995-02-22", "close": 13.43316416, "volume": 429.0}, {"date": "1995-02-23", "close": 14.6925233, "volume": 11434.0}, {"date": "1995-02-24", "close": 15.11230968, "volume": 14031.0}, {"date": "1995-02-27", "close": 15.11230968, "volume": 5479.0}, {"date": "1995-02-28", "close": 15.11230968, "volume": 6265.0}, {"date": "1995-03-01", "close": 15.11230968, "volume": 5741.0}, {"date": "1995-03-02", "close": 15.11230968, "volume": 10005.0}, {"date": "1995-03-03", "close": 15.53209606, "volume": 2501.0}, {"date": "1995-03-06", "close": 15.11230968, "volume": 1668.0}, {"date": "1995-03-07", "close": 15.11230968, "volume": 119.0}, {"date": "1995-03-08", "close": 15.11230968, "volume": 6527.0}, {"date": "1995-03-09", "close": 14.6925233, "volume": 548.0}, {"date": "1995-03-10", "close": 15.11230968, "volume": 3549.0}, {"date": "1995-03-13", "close": 14.6925233, "volume": 3811.0}, {"date": "1995-03-14", "close": 15.11230968, "volume": 953.0}, {"date": "1995-03-15", "close": 15.53209606, "volume": 381.0}, {"date": "1995-03-16", "close": 15.53209606, "volume": 5288.0}, {"date": "1995-03-17", "close": 15.53209606, "volume": null}, {"date": "1995-03-20", "close": 15.11230968, "volume": 4800.0}, {"date": "1995-03-21", "close": 15.11230968, "volume": 71.0}, {"date": "1995-03-22", "close": 15.53209606, "volume": 715.0}, {"date": "1995-03-23", "close": 14.6925233, "volume": 1358.0}, {"date": "1995-03-24", "close": 15.11230968, "volume": 834.0}, {"date": "1995-03-27", "close": 15.11230968, "volume": 1203.0}, {"date": "1995-03-28", "close": 14.6925233, "volume": 4717.0}, {"date": "1995-03-29", "close": 14.6925233, "volume": 453.0}, {"date": "1995-03-30", "close": 14.6925233, "volume": 405.0}, {"date": "1995-03-31", "close": 14.6925233, "volume": 357.0}, {"date": "1995-04-03", "close": 14.6925233, "volume": 381.0}, {"date": "1995-04-04", "close": 14.6925233, "volume": null}, {"date": "1995-04-05", "close": 14.6925233, "volume": 143.0}, {"date": "1995-04-06", "close": 14.27273692, "volume": 3335.0}, {"date": "1995-04-07", "close": 14.6925233, "volume": 8712.0}, {"date": "1995-04-10", "close": 14.27273692, "volume": 881.0}, {"date": "1995-04-11", "close": 14.6925233, "volume": 1834.0}, {"date": "1995-04-12", "close": 14.6925233, "volume": 1191.0}, {"date": "1995-04-13", "close": 15.11230968, "volume": 2273.0}, {"date": "1995-04-14", "close": 15.11230968, "volume": null}, {"date": "1995-04-17", "close": 15.11230968, "volume": null}, {"date": "1995-04-18", "close": 15.11230968, "volume": 95.0}, {"date": "1995-04-19", "close": 15.11230968, "volume": 2501.0}, {"date": "1995-04-20", "close": 15.53209606, "volume": 5122.0}, {"date": "1995-04-21", "close": 16.7914552, "volume": 2072.0}, {"date": "1995-04-24", "close": 17.21124158, "volume": 2644.0}, {"date": "1995-04-25", "close": 17.21124158, "volume": null}, {"date": "1995-04-26", "close": 16.7914552, "volume": 548.0}, {"date": "1995-04-27", "close": 17.63102796, "volume": 5955.0}, {"date": "1995-04-28", "close": 17.63102796, "volume": 4860.0}, {"date": "1995-05-01", "close": 15.95188244, "volume": 3192.0}, {"date": "1995-05-02", "close": 16.37166882, "volume": 3692.0}, {"date": "1995-05-03", "close": 15.95188244, "volume": 7313.0}, {"date": "1995-05-04", "close": 15.95188244, "volume": 3466.0}, {"date": "1995-05-05", "close": 16.37166882, "volume": 3406.0}, {"date": "1995-05-08", "close": 15.95188244, "volume": 357.0}, {"date": "1995-05-09", "close": 15.11230968, "volume": 1001.0}, {"date": "1995-05-10", "close": 15.11230968, "volume": 2120.0}, {"date": "1995-05-11", "close": 15.11230968, "volume": null}, {"date": "1995-05-12", "close": 15.11230968, "volume": 119.0}, {"date": "1995-05-15", "close": 14.6925233, "volume": 1191.0}, {"date": "1995-05-16", "close": 15.11230968, "volume": 238.0}, {"date": "1995-05-17", "close": 13.85295054, "volume": 5455.0}, {"date": "1995-05-18", "close": 13.85295054, "volume": 1239.0}, {"date": "1995-05-19", "close": 13.85295054, "volume": null}, {"date": "1995-05-22", "close": 13.85295054, "volume": null}, {"date": "1995-05-23", "close": 13.85295054, "volume": null}, {"date": "1995-05-24", "close": 12.5935914, "volume": 2144.0}, {"date": "1995-05-25", "close": 12.5935914, "volume": null}, {"date": "1995-05-26", "close": 12.5935914, "volume": 1072.0}, {"date": "1995-05-29", "close": 13.43316416, "volume": 1453.0}, {"date": "1995-05-30", "close": 13.43316416, "volume": 810.0}, {"date": "1995-05-31", "close": 14.6925233, "volume": 4002.0}, {"date": "1995-06-01", "close": 14.6925233, "volume": 2382.0}, {"date": "1995-06-02", "close": 14.6925233, "volume": 953.0}, {"date": "1995-06-05", "close": 14.6925233, "volume": 1191.0}, {"date": "1995-06-06", "close": 13.85295054, "volume": 893.0}, {"date": "1995-06-07", "close": 13.85295054, "volume": null}, {"date": "1995-06-08", "close": 14.27273692, "volume": 262.0}, {"date": "1995-06-09", "close": 14.27273692, "volume": null}, {"date": "1995-06-12", "close": 14.27273692, "volume": null}, {"date": "1995-06-13", "close": 13.85295054, "volume": 238.0}, {"date": "1995-06-14", "close": 13.85295054, "volume": 357.0}, {"date": "1995-06-15", "close": 13.85295054, "volume": 715.0}, {"date": "1995-06-16", "close": 13.85295054, "volume": 1167.0}, {"date": "1995-06-19", "close": 13.85295054, "volume": 119.0}, {"date": "1995-06-20", "close": 13.85295054, "volume": null}, {"date": "1995-06-21", "close": 13.85295054, "volume": 191.0}, {"date": "1995-06-22", "close": 13.85295054, "volume": 1429.0}, {"date": "1995-06-23", "close": 13.85295054, "volume": null}, {"date": "1995-06-26", "close": 14.27273692, "volume": 238.0}, {"date": "1995-06-27", "close": 14.27273692, "volume": 1143.0}, {"date": "1995-06-28", "close": 13.43316416, "volume": 1477.0}, {"date": "1995-06-29", "close": 13.43316416, "volume": null}, {"date": "1995-06-30", "close": 13.43316416, "volume": 1191.0}, {"date": "1995-07-03", "close": 13.43316416, "volume": null}, {"date": "1995-07-04", "close": 13.43316416, "volume": null}, {"date": "1995-07-05", "close": 13.43316416, "volume": null}, {"date": "1995-07-06", "close": 14.6925233, "volume": 310.0}, {"date": "1995-07-07", "close": 13.85295054, "volume": 24.0}, {"date": "1995-07-10", "close": 13.85295054, "volume": null}, {"date": "1995-07-11", "close": 14.6925233, "volume": 453.0}, {"date": "1995-07-12", "close": 14.27273692, "volume": 786.0}, {"date": "1995-07-13", "close": 15.11230968, "volume": 3680.0}, {"date": "1995-07-14", "close": 15.53209606, "volume": 3573.0}, {"date": "1995-07-17", "close": 15.53209606, "volume": 1072.0}, {"date": "1995-07-18", "close": 15.11230968, "volume": 2930.0}, {"date": "1995-07-19", "close": 15.11230968, "volume": null}, {"date": "1995-07-20", "close": 14.6925233, "volume": 3478.0}, {"date": "1995-07-21", "close": 15.11230968, "volume": 3502.0}, {"date": "1995-07-24", "close": 14.6925233, "volume": 643.0}, {"date": "1995-07-25", "close": 15.11230968, "volume": 524.0}, {"date": "1995-07-26", "close": 14.6925233, "volume": 310.0}, {"date": "1995-07-27", "close": 14.6925233, "volume": 1001.0}, {"date": "1995-07-28", "close": 14.6925233, "volume": null}, {"date": "1995-07-31", "close": 14.6925233, "volume": null}, {"date": "1995-08-01", "close": 13.85295054, "volume": 357.0}, {"date": "1995-08-02", "close": 14.27273692, "volume": 1191.0}, {"date": "1995-08-03", "close": 14.27273692, "volume": 357.0}, {"date": "1995-08-04", "close": 13.85295054, "volume": 524.0}, {"date": "1995-08-07", "close": 13.85295054, "volume": 619.0}, {"date": "1995-08-08", "close": 13.85295054, "volume": 95.0}, {"date": "1995-08-09", "close": 13.85295054, "volume": null}, {"date": "1995-08-10", "close": 13.85295054, "volume": null}, {"date": "1995-08-11", "close": 13.43316416, "volume": 619.0}, {"date": "1995-08-14", "close": 12.5935914, "volume": 5217.0}, {"date": "1995-08-15", "close": 13.43316416, "volume": 381.0}, {"date": "1995-08-16", "close": 13.85295054, "volume": 1310.0}, {"date": "1995-08-17", "close": 14.27273692, "volume": 3573.0}, {"date": "1995-08-18", "close": 14.27273692, "volume": 2239.0}, {"date": "1995-08-21", "close": 14.27273692, "volume": 238.0}, {"date": "1995-08-22", "close": 14.27273692, "volume": null}, {"date": "1995-08-23", "close": 14.27273692, "volume": null}, {"date": "1995-08-24", "close": 14.27273692, "volume": 48.0}, {"date": "1995-08-25", "close": 13.85295054, "volume": 1263.0}, {"date": "1995-08-28", "close": 15.11230968, "volume": 4062.0}, {"date": "1995-08-29", "close": 15.11230968, "volume": 5288.0}, {"date": "1995-08-30", "close": 15.53209606, "volume": 1810.0}, {"date": "1995-08-31", "close": 15.53209606, "volume": 2859.0}, {"date": "1995-09-01", "close": 15.11230968, "volume": 1834.0}, {"date": "1995-09-04", "close": 14.6925233, "volume": 691.0}, {"date": "1995-09-05", "close": 15.11230968, "volume": 2454.0}, {"date": "1995-09-06", "close": 15.11230968, "volume": null}, {"date": "1995-09-07", "close": 15.11230968, "volume": 119.0}, {"date": "1995-09-08", "close": 15.11230968, "volume": 953.0}, {"date": "1995-09-11", "close": 15.11230968, "volume": 1429.0}, {"date": "1995-09-12", "close": 15.11230968, "volume": 738.0}, {"date": "1995-09-13", "close": 15.11230968, "volume": 1763.0}, {"date": "1995-09-14", "close": 16.37166882, "volume": 4288.0}, {"date": "1995-09-15", "close": 17.21124158, "volume": 13781.0}, {"date": "1995-09-18", "close": 16.7914552, "volume": 7790.0}, {"date": "1995-09-19", "close": 18.47060072, "volume": 15484.0}, {"date": "1995-09-20", "close": 20.14974624, "volume": 11291.0}, {"date": "1995-09-21", "close": 23.0882509, "volume": 20337.0}, {"date": "1995-09-22", "close": 20.989319, "volume": 11911.0}, {"date": "1995-09-25", "close": 19.31017348, "volume": 3692.0}, {"date": "1995-09-26", "close": 18.8903871, "volume": 7004.0}, {"date": "1995-09-27", "close": 21.40910538, "volume": 10505.0}, {"date": "1995-09-28", "close": 21.82889176, "volume": 6611.0}, {"date": "1995-09-29", "close": 21.82889176, "volume": 3669.0}, {"date": "1995-10-02", "close": 20.56953262, "volume": 2620.0}, {"date": "1995-10-03", "close": 20.56953262, "volume": 822.0}, {"date": "1995-10-04", "close": 20.56953262, "volume": 3585.0}, {"date": "1995-10-05", "close": 24.34761004, "volume": 24370.0}, {"date": "1995-10-06", "close": 24.76739642, "volume": 10112.0}, {"date": "1995-10-09", "close": 23.50803728, "volume": 2215.0}, {"date": "1995-10-10", "close": 21.82889176, "volume": 3454.0}, {"date": "1995-10-11", "close": 21.82889176, "volume": null}, {"date": "1995-10-12", "close": 23.92782366, "volume": 5479.0}, {"date": "1995-10-13", "close": 25.1871828, "volume": 17044.0}, {"date": "1995-10-16", "close": 25.1871828, "volume": 15579.0}, {"date": "1995-10-17", "close": 26.44654194, "volume": 8361.0}, {"date": "1995-10-18", "close": 25.60696918, "volume": 10267.0}, {"date": "1995-10-19", "close": 25.1871828, "volume": 3919.0}, {"date": "1995-10-20", "close": 26.86632832, "volume": 11608.0}, {"date": "1995-10-23", "close": 28.12568746, "volume": 16192.0}, {"date": "1995-10-24", "close": 26.44654194, "volume": 6949.0}, {"date": "1995-10-25", "close": 26.02675556, "volume": 7854.0}, {"date": "1995-10-26", "close": 26.44654194, "volume": 810.0}, {"date": "1995-10-27", "close": 25.1871828, "volume": 5717.0}, {"date": "1995-10-30", "close": 24.76739642, "volume": 2430.0}, {"date": "1995-10-31", "close": 24.76739642, "volume": 5176.0}, {"date": "1995-11-01", "close": 23.50803728, "volume": 691.0}, {"date": "1995-11-02", "close": 23.50803728, "volume": 8516.0}, {"date": "1995-11-03", "close": 23.0882509, "volume": 16223.0}, {"date": "1995-11-06", "close": 23.50803728, "volume": 3237.0}, {"date": "1995-11-07", "close": 23.50803728, "volume": 2787.0}, {"date": "1995-11-08", "close": 23.0882509, "volume": 2275.0}, {"date": "1995-11-09", "close": 23.0882509, "volume": 1498.0}, {"date": "1995-11-10", "close": 22.66846452, "volume": 4686.0}, {"date": "1995-11-13", "close": 21.82889176, "volume": 9922.0}, {"date": "1995-11-14", "close": 20.989319, "volume": 6499.0}, {"date": "1995-11-15", "close": 20.56953262, "volume": 2759.0}, {"date": "1995-11-16", "close": 20.989319, "volume": 1987.0}, {"date": "1995-11-17", "close": 20.56953262, "volume": 9171.0}, {"date": "1995-11-20", "close": 20.56953262, "volume": 476.0}, {"date": "1995-11-21", "close": 20.56953262, "volume": 2239.0}, {"date": "1995-11-22", "close": 20.989319, "volume": 4645.0}, {"date": "1995-11-23", "close": 20.989319, "volume": 119.0}, {"date": "1995-11-24", "close": 20.989319, "volume": 4836.0}, {"date": "1995-11-27", "close": 20.989319, "volume": 238.0}, {"date": "1995-11-28", "close": 20.56953262, "volume": 529.0}, {"date": "1995-11-29", "close": 20.989319, "volume": 7956.0}, {"date": "1995-11-30", "close": 20.14974624, "volume": 1334.0}, {"date": "1995-12-01", "close": 19.72995986, "volume": 1930.0}, {"date": "1995-12-04", "close": 19.72995986, "volume": 596.0}, {"date": "1995-12-05", "close": 18.8903871, "volume": 476.0}, {"date": "1995-12-06", "close": 20.989319, "volume": 2263.0}, {"date": "1995-12-07", "close": 20.989319, "volume": 1665.0}, {"date": "1995-12-08", "close": 20.56953262, "volume": 2406.0}, {"date": "1995-12-11", "close": 20.989319, "volume": 1096.0}, {"date": "1995-12-12", "close": 20.989319, "volume": 596.0}, {"date": "1995-12-13", "close": 20.77942581, "volume": 1546.0}, {"date": "1995-12-14", "close": 20.56953262, "volume": 953.0}, {"date": "1995-12-15", "close": 20.56953262, "volume": 584.0}, {"date": "1995-12-18", "close": 20.56953262, "volume": 881.0}, {"date": "1995-12-19", "close": 20.56953262, "volume": 5.0}, {"date": "1995-12-20", "close": 20.14974624, "volume": 345.0}, {"date": "1995-12-21", "close": 19.72995986, "volume": 1072.0}, {"date": "1995-12-22", "close": 18.8903871, "volume": 476.0}, {"date": "1995-12-25", "close": 18.8903871, "volume": null}, {"date": "1995-12-26", "close": 18.8903871, "volume": null}, {"date": "1995-12-27", "close": 19.72995986, "volume": 1001.0}, {"date": "1995-12-28", "close": 20.989319, "volume": 2449.0}, {"date": "1995-12-29", "close": 20.14974624, "volume": 3573.0}, {"date": "1996-01-01", "close": 20.14974624, "volume": null}, {"date": "1996-01-02", "close": 20.989319, "volume": 1625.0}, {"date": "1996-01-03", "close": 20.14974624, "volume": 1953.0}, {"date": "1996-01-04", "close": 20.56953262, "volume": 453.0}, {"date": "1996-01-05", "close": 20.77942581, "volume": 4941.0}, {"date": "1996-01-08", "close": 20.56953262, "volume": 410.0}, {"date": "1996-01-09", "close": 20.989319, "volume": 2101.0}, {"date": "1996-01-10", "close": 19.72995986, "volume": 953.0}, {"date": "1996-01-11", "close": 20.14974624, "volume": 1715.0}, {"date": "1996-01-12", "close": 19.72995986, "volume": 429.0}, {"date": "1996-01-15", "close": 20.14974624, "volume": 334.0}, {"date": "1996-01-16", "close": 20.14974624, "volume": 738.0}, {"date": "1996-01-17", "close": 20.56953262, "volume": 4395.0}, {"date": "1996-01-18", "close": 20.14974624, "volume": 1124.0}, {"date": "1996-01-19", "close": 20.56953262, "volume": 2566.0}, {"date": "1996-01-22", "close": 20.14974624, "volume": 638.0}, {"date": "1996-01-23", "close": 20.77942581, "volume": 4502.0}, {"date": "1996-01-24", "close": 20.56953262, "volume": 1429.0}, {"date": "1996-01-25", "close": 19.72995986, "volume": 1946.0}, {"date": "1996-01-26", "close": 19.72995986, "volume": null}, {"date": "1996-01-29", "close": 20.56953262, "volume": 476.0}, {"date": "1996-01-30", "close": 19.72995986, "volume": 3645.0}, {"date": "1996-01-31", "close": 20.56953262, "volume": 357.0}, {"date": "1996-02-01", "close": 20.14974624, "volume": 989.0}, {"date": "1996-02-02", "close": 19.72995986, "volume": 2725.0}, {"date": "1996-02-05", "close": 19.52006667, "volume": 1477.0}, {"date": "1996-02-06", "close": 20.14974624, "volume": 667.0}, {"date": "1996-02-07", "close": 20.14974624, "volume": 119.0}, {"date": "1996-02-08", "close": 19.72995986, "volume": 238.0}, {"date": "1996-02-09", "close": 19.31017348, "volume": 5043.0}, {"date": "1996-02-12", "close": 19.31017348, "volume": null}, {"date": "1996-02-13", "close": 19.31017348, "volume": 1010.0}, {"date": "1996-02-14", "close": 18.8903871, "volume": 3978.0}, {"date": "1996-02-15", "close": 18.8903871, "volume": 810.0}, {"date": "1996-02-16", "close": 18.47060072, "volume": 596.0}, {"date": "1996-02-19", "close": 20.14974624, "volume": 2730.0}, {"date": "1996-02-20", "close": 19.31017348, "volume": 1906.0}, {"date": "1996-02-21", "close": 18.8903871, "volume": 314.0}, {"date": "1996-02-22", "close": 18.8903871, "volume": 1863.0}, {"date": "1996-02-23", "close": 18.47060072, "volume": 1787.0}, {"date": "1996-02-26", "close": 18.26070753, "volume": 643.0}, {"date": "1996-02-27", "close": 18.26070753, "volume": 2694.0}, {"date": "1996-02-28", "close": 18.8903871, "volume": 1689.0}, {"date": "1996-02-29", "close": 19.72995986, "volume": 2396.0}, {"date": "1996-03-01", "close": 20.14974624, "volume": 4264.0}, {"date": "1996-03-04", "close": 19.72995986, "volume": 393.0}, {"date": "1996-03-05", "close": 19.31017348, "volume": 1820.0}, {"date": "1996-03-06", "close": 18.8903871, "volume": 1077.0}, {"date": "1996-03-07", "close": 19.31017348, "volume": 881.0}, {"date": "1996-03-08", "close": 19.72995986, "volume": 429.0}, {"date": "1996-03-11", "close": 18.26070753, "volume": 2327.0}, {"date": "1996-03-12", "close": 18.47060072, "volume": 529.0}, {"date": "1996-03-13", "close": 18.8903871, "volume": 2551.0}, {"date": "1996-03-14", "close": 18.8903871, "volume": 295.0}, {"date": "1996-03-15", "close": 18.47060072, "volume": 476.0}, {"date": "1996-03-18", "close": 18.47060072, "volume": null}, {"date": "1996-03-19", "close": 18.47060072, "volume": 500.0}, {"date": "1996-03-20", "close": 17.84092115, "volume": 476.0}, {"date": "1996-03-21", "close": 17.84092115, "volume": 476.0}, {"date": "1996-03-22", "close": 17.63102796, "volume": 357.0}, {"date": "1996-03-25", "close": 17.63102796, "volume": 2632.0}, {"date": "1996-03-26", "close": 18.05081434, "volume": 310.0}, {"date": "1996-03-27", "close": 17.63102796, "volume": 1429.0}, {"date": "1996-03-28", "close": 17.63102796, "volume": 1560.0}, {"date": "1996-03-29", "close": 17.63102796, "volume": null}, {"date": "1996-04-01", "close": 17.63102796, "volume": 286.0}, {"date": "1996-04-02", "close": 17.42113477, "volume": 596.0}, {"date": "1996-04-03", "close": 16.7914552, "volume": 484.0}, {"date": "1996-04-04", "close": 16.7914552, "volume": 17.0}, {"date": "1996-04-05", "close": 16.7914552, "volume": null}, {"date": "1996-04-08", "close": 16.7914552, "volume": null}, {"date": "1996-04-09", "close": 16.7914552, "volume": 236.0}, {"date": "1996-04-10", "close": 16.7914552, "volume": 238.0}, {"date": "1996-04-11", "close": 16.7914552, "volume": 52.0}, {"date": "1996-04-12", "close": 16.7914552, "volume": null}, {"date": "1996-04-15", "close": 16.7914552, "volume": 295.0}, {"date": "1996-04-16", "close": 16.7914552, "volume": null}, {"date": "1996-04-17", "close": 16.37166882, "volume": 524.0}, {"date": "1996-04-18", "close": 16.37166882, "volume": 1953.0}, {"date": "1996-04-19", "close": 17.21124158, "volume": 2651.0}, {"date": "1996-04-22", "close": 17.21124158, "volume": null}, {"date": "1996-04-23", "close": 17.21124158, "volume": 3240.0}, {"date": "1996-04-24", "close": 16.7914552, "volume": 619.0}, {"date": "1996-04-25", "close": 16.7914552, "volume": null}, {"date": "1996-04-26", "close": 17.21124158, "volume": 357.0}, {"date": "1996-04-29", "close": 16.37166882, "volume": 238.0}, {"date": "1996-04-30", "close": 16.37166882, "volume": null}, {"date": "1996-05-01", "close": 16.37166882, "volume": null}, {"date": "1996-05-02", "close": 15.53209606, "volume": 3514.0}, {"date": "1996-05-03", "close": 15.95188244, "volume": 846.0}, {"date": "1996-05-06", "close": 16.37166882, "volume": 846.0}, {"date": "1996-05-07", "close": 15.53209606, "volume": 1989.0}, {"date": "1996-05-08", "close": 15.11230968, "volume": 3907.0}, {"date": "1996-05-09", "close": 14.6925233, "volume": 596.0}, {"date": "1996-05-10", "close": 14.27273692, "volume": 1429.0}, {"date": "1996-05-13", "close": 14.27273692, "volume": 715.0}, {"date": "1996-05-14", "close": 14.6925233, "volume": 2382.0}, {"date": "1996-05-15", "close": 15.11230968, "volume": 1882.0}, {"date": "1996-05-16", "close": 15.53209606, "volume": 1953.0}, {"date": "1996-05-17", "close": 15.95188244, "volume": 2549.0}, {"date": "1996-05-20", "close": 15.53209606, "volume": 786.0}, {"date": "1996-05-21", "close": 15.11230968, "volume": 1713.0}, {"date": "1996-05-22", "close": 14.6925233, "volume": 2144.0}, {"date": "1996-05-23", "close": 17.63102796, "volume": 16532.0}, {"date": "1996-05-24", "close": 18.05081434, "volume": 5765.0}, {"date": "1996-05-27", "close": 18.8903871, "volume": 4969.0}, {"date": "1996-05-28", "close": 18.05081434, "volume": 1489.0}, {"date": "1996-05-29", "close": 17.63102796, "volume": 6670.0}, {"date": "1996-05-30", "close": 17.42113477, "volume": 2042.0}, {"date": "1996-05-31", "close": 16.7914552, "volume": 3966.0}, {"date": "1996-06-03", "close": 16.7914552, "volume": 715.0}, {"date": "1996-06-04", "close": 17.00134839, "volume": 6622.0}, {"date": "1996-06-05", "close": 17.00134839, "volume": 596.0}, {"date": "1996-06-06", "close": 16.7914552, "volume": 3216.0}, {"date": "1996-06-07", "close": 17.00134839, "volume": 5736.0}, {"date": "1996-06-10", "close": 17.00134839, "volume": null}, {"date": "1996-06-11", "close": 16.7914552, "volume": 3097.0}, {"date": "1996-06-12", "close": 16.58156201, "volume": 2887.0}, {"date": "1996-06-13", "close": 16.37166882, "volume": 5527.0}, {"date": "1996-06-14", "close": 16.37166882, "volume": 1263.0}, {"date": "1996-06-17", "close": 16.37166882, "volume": 465.0}, {"date": "1996-06-18", "close": 16.37166882, "volume": null}, {"date": "1996-06-19", "close": 15.95188244, "volume": 2573.0}, {"date": "1996-06-20", "close": 15.53209606, "volume": 1258.0}, {"date": "1996-06-21", "close": 15.95188244, "volume": 858.0}, {"date": "1996-06-24", "close": 15.11230968, "volume": 1313.0}, {"date": "1996-06-25", "close": 15.11230968, "volume": 357.0}, {"date": "1996-06-26", "close": 15.53209606, "volume": 1089.0}, {"date": "1996-06-27", "close": 14.6925233, "volume": 3359.0}, {"date": "1996-06-28", "close": 14.6925233, "volume": 8176.0}, {"date": "1996-07-01", "close": 14.90241649, "volume": 1613.0}, {"date": "1996-07-02", "close": 15.11230968, "volume": 357.0}, {"date": "1996-07-03", "close": 15.11230968, "volume": 600.0}, {"date": "1996-07-04", "close": 16.37166882, "volume": 1370.0}, {"date": "1996-07-05", "close": 16.7914552, "volume": 15663.0}, {"date": "1996-07-08", "close": 16.7914552, "volume": 3716.0}, {"date": "1996-07-09", "close": 16.7914552, "volume": 1453.0}, {"date": "1996-07-10", "close": 16.7914552, "volume": 5122.0}, {"date": "1996-07-11", "close": 17.63102796, "volume": 32969.0}, {"date": "1996-07-12", "close": 16.7914552, "volume": 1739.0}, {"date": "1996-07-15", "close": 16.7914552, "volume": 824.0}, {"date": "1996-07-16", "close": 14.06284373, "volume": 6996.0}, {"date": "1996-07-17", "close": 14.48263011, "volume": 279.0}, {"date": "1996-07-18", "close": 14.6925233, "volume": 1072.0}, {"date": "1996-07-19", "close": 15.11230968, "volume": 1477.0}, {"date": "1996-07-22", "close": 15.53209606, "volume": 1465.0}, {"date": "1996-07-23", "close": 14.6925233, "volume": 12721.0}, {"date": "1996-07-24", "close": 15.53209606, "volume": 267.0}, {"date": "1996-07-25", "close": 15.11230968, "volume": 572.0}, {"date": "1996-07-26", "close": 15.11230968, "volume": 2954.0}, {"date": "1996-07-29", "close": 14.6925233, "volume": 596.0}, {"date": "1996-07-30", "close": 14.6925233, "volume": 453.0}, {"date": "1996-07-31", "close": 14.6925233, "volume": 1429.0}, {"date": "1996-08-01", "close": 14.6925233, "volume": 1167.0}, {"date": "1996-08-02", "close": 14.6925233, "volume": 691.0}, {"date": "1996-08-05", "close": 14.6925233, "volume": null}, {"date": "1996-08-06", "close": 14.6925233, "volume": 67.0}, {"date": "1996-08-07", "close": 14.6925233, "volume": null}, {"date": "1996-08-08", "close": 14.06284373, "volume": 2663.0}, {"date": "1996-08-09", "close": 14.06284373, "volume": 202.0}, {"date": "1996-08-12", "close": 14.06284373, "volume": 1058.0}, {"date": "1996-08-13", "close": 13.85295054, "volume": 1322.0}, {"date": "1996-08-14", "close": 13.01337778, "volume": 5246.0}, {"date": "1996-08-15", "close": 13.43316416, "volume": 858.0}, {"date": "1996-08-16", "close": 13.43316416, "volume": null}, {"date": "1996-08-19", "close": 13.43316416, "volume": 2882.0}, {"date": "1996-08-20", "close": 13.85295054, "volume": 112.0}, {"date": "1996-08-21", "close": 13.85295054, "volume": null}, {"date": "1996-08-22", "close": 14.6925233, "volume": 291.0}, {"date": "1996-08-23", "close": 14.6925233, "volume": null}, {"date": "1996-08-26", "close": 15.11230968, "volume": 2168.0}, {"date": "1996-08-27", "close": 15.11230968, "volume": null}, {"date": "1996-08-28", "close": 15.11230968, "volume": 3750.0}, {"date": "1996-08-29", "close": 14.6925233, "volume": 238.0}, {"date": "1996-08-30", "close": 13.85295054, "volume": 953.0}, {"date": "1996-09-02", "close": 13.85295054, "volume": 953.0}, {"date": "1996-09-03", "close": 14.06284373, "volume": 953.0}, {"date": "1996-09-04", "close": 13.85295054, "volume": 2301.0}, {"date": "1996-09-05", "close": 13.85295054, "volume": 3097.0}, {"date": "1996-09-06", "close": 13.43316416, "volume": 596.0}, {"date": "1996-09-09", "close": 13.43316416, "volume": 596.0}, {"date": "1996-09-10", "close": 13.43316416, "volume": 19.0}, {"date": "1996-09-11", "close": 13.01337778, "volume": 95.0}, {"date": "1996-09-12", "close": 13.01337778, "volume": null}, {"date": "1996-09-13", "close": 13.01337778, "volume": null}, {"date": "1996-09-16", "close": 13.01337778, "volume": null}, {"date": "1996-09-17", "close": 13.01337778, "volume": 1074.0}, {"date": "1996-09-18", "close": 13.01337778, "volume": 114.0}, {"date": "1996-09-19", "close": 11.75401864, "volume": 476.0}, {"date": "1996-09-20", "close": 10.4946595, "volume": 1596.0}, {"date": "1996-09-23", "close": 10.4946595, "volume": null}, {"date": "1996-09-24", "close": 9.65508674, "volume": 1858.0}, {"date": "1996-09-25", "close": 11.33423226, "volume": 143.0}, {"date": "1996-09-26", "close": 11.33423226, "volume": null}, {"date": "1996-09-27", "close": 10.4946595, "volume": 476.0}, {"date": "1996-09-30", "close": 10.4946595, "volume": 500.0}, {"date": "1996-10-01", "close": 10.07487312, "volume": 715.0}, {"date": "1996-10-02", "close": 9.65508674, "volume": 298.0}, {"date": "1996-10-03", "close": 9.23530036, "volume": 476.0}, {"date": "1996-10-04", "close": 10.4946595, "volume": 2978.0}, {"date": "1996-10-07", "close": 10.4946595, "volume": null}, {"date": "1996-10-08", "close": 10.4946595, "volume": null}, {"date": "1996-10-09", "close": 10.4946595, "volume": null}, {"date": "1996-10-10", "close": 10.4946595, "volume": 214.0}, {"date": "1996-10-11", "close": 10.91444588, "volume": 10898.0}, {"date": "1996-10-14", "close": 10.91444588, "volume": 357.0}, {"date": "1996-10-15", "close": 10.91444588, "volume": 869.0}, {"date": "1996-10-16", "close": 11.12433907, "volume": 1167.0}, {"date": "1996-10-17", "close": 11.12433907, "volume": 798.0}, {"date": "1996-10-18", "close": 11.12433907, "volume": 3454.0}, {"date": "1996-10-21", "close": 11.12433907, "volume": null}, {"date": "1996-10-22", "close": 10.91444588, "volume": 1208.0}, {"date": "1996-10-23", "close": 10.91444588, "volume": null}, {"date": "1996-10-24", "close": 10.70455269, "volume": 3152.0}, {"date": "1996-10-25", "close": 10.70455269, "volume": null}, {"date": "1996-10-28", "close": 10.91444588, "volume": 339.0}, {"date": "1996-10-29", "close": 11.33423226, "volume": 83.0}, {"date": "1996-10-30", "close": 12.5935914, "volume": 1146.0}, {"date": "1996-10-31", "close": 14.6925233, "volume": 2769.0}, {"date": "1996-11-01", "close": 14.27273692, "volume": 4002.0}, {"date": "1996-11-04", "close": 14.27273692, "volume": 1084.0}, {"date": "1996-11-05", "close": 14.48263011, "volume": 1751.0}, {"date": "1996-11-06", "close": 14.6925233, "volume": 465.0}, {"date": "1996-11-07", "close": 14.6925233, "volume": 2739.0}, {"date": "1996-11-08", "close": 14.6925233, "volume": 1191.0}, {"date": "1996-11-11", "close": 14.6925233, "volume": 238.0}, {"date": "1996-11-12", "close": 14.6925233, "volume": 1346.0}, {"date": "1996-11-13", "close": 14.27273692, "volume": 834.0}, {"date": "1996-11-14", "close": 13.85295054, "volume": 1310.0}, {"date": "1996-11-15", "close": 13.85295054, "volume": 1941.0}, {"date": "1996-11-18", "close": 13.43316416, "volume": 1441.0}, {"date": "1996-11-19", "close": 13.43316416, "volume": null}, {"date": "1996-11-20", "close": 13.43316416, "volume": 476.0}, {"date": "1996-11-21", "close": 12.17380502, "volume": 2246.0}, {"date": "1996-11-22", "close": 12.17380502, "volume": 690.0}, {"date": "1996-11-25", "close": 12.5935914, "volume": 238.0}, {"date": "1996-11-26", "close": 12.5935914, "volume": 238.0}, {"date": "1996-11-27", "close": 13.01337778, "volume": 191.0}, {"date": "1996-11-28", "close": 13.43316416, "volume": 43.0}, {"date": "1996-11-29", "close": 13.85295054, "volume": 86.0}, {"date": "1996-12-02", "close": 13.85295054, "volume": null}, {"date": "1996-12-03", "close": 13.01337778, "volume": 378.0}, {"date": "1996-12-04", "close": 13.01337778, "volume": 2585.0}, {"date": "1996-12-05", "close": 13.43316416, "volume": 210.0}, {"date": "1996-12-06", "close": 12.5935914, "volume": 1557.0}, {"date": "1996-12-09", "close": 13.01337778, "volume": 1191.0}, {"date": "1996-12-10", "close": 12.5935914, "volume": 500.0}, {"date": "1996-12-11", "close": 12.5935914, "volume": 731.0}, {"date": "1996-12-12", "close": 12.17380502, "volume": 238.0}, {"date": "1996-12-13", "close": 12.5935914, "volume": 79.0}, {"date": "1996-12-16", "close": 12.5935914, "volume": 476.0}, {"date": "1996-12-17", "close": 12.5935914, "volume": null}, {"date": "1996-12-18", "close": 12.17380502, "volume": 191.0}, {"date": "1996-12-19", "close": 12.17380502, "volume": 834.0}, {"date": "1996-12-20", "close": 12.5935914, "volume": 700.0}, {"date": "1996-12-23", "close": 11.75401864, "volume": 3692.0}, {"date": "1996-12-24", "close": 12.17380502, "volume": 1195.0}, {"date": "1996-12-25", "close": 12.17380502, "volume": null}, {"date": "1996-12-26", "close": 12.17380502, "volume": null}, {"date": "1996-12-27", "close": 12.17380502, "volume": null}, {"date": "1996-12-30", "close": 11.75401864, "volume": 262.0}, {"date": "1996-12-31", "close": 11.54412545, "volume": 491.0}, {"date": "1997-01-01", "close": 11.54412545, "volume": null}, {"date": "1997-01-02", "close": 12.17380502, "volume": 105.0}, {"date": "1997-01-03", "close": 12.17380502, "volume": null}, {"date": "1997-01-06", "close": 12.5935914, "volume": 939.0}, {"date": "1997-01-07", "close": 12.17380502, "volume": 502.0}, {"date": "1997-01-08", "close": 11.54412545, "volume": 834.0}, {"date": "1997-01-09", "close": 11.33423226, "volume": 98.0}, {"date": "1997-01-10", "close": 11.33423226, "volume": 238.0}, {"date": "1997-01-13", "close": 11.12433907, "volume": 958.0}, {"date": "1997-01-14", "close": 11.33423226, "volume": 476.0}, {"date": "1997-01-15", "close": 11.12433907, "volume": 48.0}, {"date": "1997-01-16", "close": 11.33423226, "volume": 1429.0}, {"date": "1997-01-17", "close": 11.12433907, "volume": 586.0}, {"date": "1997-01-20", "close": 11.12433907, "volume": 476.0}, {"date": "1997-01-21", "close": 11.12433907, "volume": 280.0}, {"date": "1997-01-22", "close": 11.12433907, "volume": null}, {"date": "1997-01-23", "close": 11.12433907, "volume": null}, {"date": "1997-01-24", "close": 11.12433907, "volume": null}, {"date": "1997-01-27", "close": 11.12433907, "volume": null}, {"date": "1997-01-28", "close": 11.33423226, "volume": 95.0}, {"date": "1997-01-29", "close": 11.33423226, "volume": 839.0}, {"date": "1997-01-30", "close": 11.33423226, "volume": 238.0}, {"date": "1997-01-31", "close": 10.91444588, "volume": 369.0}, {"date": "1997-02-03", "close": 10.91444588, "volume": 679.0}, {"date": "1997-02-04", "close": 9.23530036, "volume": 2132.0}, {"date": "1997-02-05", "close": 9.23530036, "volume": null}, {"date": "1997-02-06", "close": 9.65508674, "volume": 953.0}, {"date": "1997-02-07", "close": 9.65508674, "volume": 55.0}, {"date": "1997-02-10", "close": 9.65508674, "volume": 1629.0}, {"date": "1997-02-11", "close": 9.44519355, "volume": 1302.0}, {"date": "1997-02-12", "close": 9.44519355, "volume": null}, {"date": "1997-02-13", "close": 9.23530036, "volume": 3577.0}, {"date": "1997-02-14", "close": 8.81551398, "volume": 260.0}, {"date": "1997-02-17", "close": 8.3957276, "volume": 667.0}, {"date": "1997-02-18", "close": 9.23530036, "volume": 169.0}, {"date": "1997-02-19", "close": 8.3957276, "volume": 615.0}, {"date": "1997-02-20", "close": 8.3957276, "volume": 219.0}, {"date": "1997-02-21", "close": 9.65508674, "volume": 2030.0}, {"date": "1997-02-24", "close": 10.91444588, "volume": 3421.0}, {"date": "1997-02-25", "close": 10.07487312, "volume": 881.0}, {"date": "1997-02-26", "close": 8.3957276, "volume": 4883.0}, {"date": "1997-02-27", "close": 9.23530036, "volume": 476.0}, {"date": "1997-02-28", "close": 8.3957276, "volume": 1191.0}, {"date": "1997-03-03", "close": 8.81551398, "volume": 238.0}, {"date": "1997-03-04", "close": 9.23530036, "volume": 119.0}, {"date": "1997-03-05", "close": 9.23530036, "volume": null}, {"date": "1997-03-06", "close": 8.3957276, "volume": 2739.0}, {"date": "1997-03-07", "close": 8.3957276, "volume": null}, {"date": "1997-03-10", "close": 8.3957276, "volume": null}, {"date": "1997-03-11", "close": 8.3957276, "volume": 881.0}, {"date": "1997-03-12", "close": 8.3957276, "volume": 838.0}, {"date": "1997-03-13", "close": 8.3957276, "volume": 1734.0}, {"date": "1997-03-14", "close": 8.3957276, "volume": 470.0}, {"date": "1997-03-17", "close": 9.86497993, "volume": 6752.0}, {"date": "1997-03-18", "close": 9.65508674, "volume": 810.0}, {"date": "1997-03-19", "close": 8.3957276, "volume": 667.0}, {"date": "1997-03-20", "close": 9.02540717, "volume": 2450.0}, {"date": "1997-03-21", "close": 9.02540717, "volume": 1004.0}, {"date": "1997-03-24", "close": 8.3957276, "volume": 445.0}, {"date": "1997-03-25", "close": 8.3957276, "volume": null}, {"date": "1997-03-26", "close": 8.3957276, "volume": 1191.0}, {"date": "1997-03-27", "close": 8.3957276, "volume": null}, {"date": "1997-03-28", "close": 8.3957276, "volume": null}, {"date": "1997-03-31", "close": 8.3957276, "volume": null}, {"date": "1997-04-01", "close": 8.3957276, "volume": null}, {"date": "1997-04-02", "close": 8.3957276, "volume": null}, {"date": "1997-04-03", "close": 6.71658208, "volume": 191.0}, {"date": "1997-04-04", "close": 8.3957276, "volume": 2311.0}, {"date": "1997-04-07", "close": 8.81551398, "volume": 1368.0}, {"date": "1997-04-08", "close": 8.81551398, "volume": 1371.0}, {"date": "1997-04-09", "close": 8.3957276, "volume": 939.0}, {"date": "1997-04-10", "close": 8.3957276, "volume": null}, {"date": "1997-04-11", "close": 8.3957276, "volume": null}, {"date": "1997-04-14", "close": 8.81551398, "volume": 3097.0}, {"date": "1997-04-15", "close": 8.81551398, "volume": null}, {"date": "1997-04-16", "close": 8.60562079, "volume": 715.0}, {"date": "1997-04-17", "close": 8.60562079, "volume": 1310.0}, {"date": "1997-04-18", "close": 8.60562079, "volume": null}, {"date": "1997-04-21", "close": 8.60562079, "volume": 715.0}, {"date": "1997-04-22", "close": 8.3957276, "volume": 125.0}, {"date": "1997-04-23", "close": 8.3957276, "volume": 1191.0}, {"date": "1997-04-24", "close": 8.3957276, "volume": 2382.0}, {"date": "1997-04-25", "close": 8.3957276, "volume": null}, {"date": "1997-04-28", "close": 8.3957276, "volume": 143.0}, {"date": "1997-04-29", "close": 8.18583441, "volume": 238.0}, {"date": "1997-04-30", "close": 8.60562079, "volume": 3106.0}, {"date": "1997-05-01", "close": 8.81551398, "volume": 143.0}, {"date": "1997-05-02", "close": 9.44519355, "volume": 2115.0}, {"date": "1997-05-05", "close": 9.65508674, "volume": 1009.0}, {"date": "1997-05-06", "close": 8.60562079, "volume": 2974.0}, {"date": "1997-05-07", "close": 8.60562079, "volume": 3740.0}, {"date": "1997-05-08", "close": 8.3957276, "volume": 1191.0}, {"date": "1997-05-09", "close": 8.18583441, "volume": 476.0}, {"date": "1997-05-12", "close": 7.97594122, "volume": 715.0}, {"date": "1997-05-13", "close": 7.55615484, "volume": 433.0}, {"date": "1997-05-14", "close": 7.55615484, "volume": 44.0}, {"date": "1997-05-15", "close": 7.55615484, "volume": 266.0}, {"date": "1997-05-16", "close": 7.55615484, "volume": 1739.0}, {"date": "1997-05-19", "close": 7.55615484, "volume": null}, {"date": "1997-05-20", "close": 7.55615484, "volume": 737.0}, {"date": "1997-05-21", "close": 7.55615484, "volume": null}, {"date": "1997-05-22", "close": 7.55615484, "volume": 179.0}, {"date": "1997-05-23", "close": 7.55615484, "volume": 1191.0}, {"date": "1997-05-26", "close": 7.55615484, "volume": null}, {"date": "1997-05-27", "close": 7.55615484, "volume": null}, {"date": "1997-05-28", "close": 7.13636846, "volume": 1501.0}, {"date": "1997-05-29", "close": 7.76604803, "volume": 39.0}, {"date": "1997-05-30", "close": 7.76604803, "volume": null}, {"date": "1997-06-02", "close": 7.97594122, "volume": 512.0}, {"date": "1997-06-03", "close": 7.97594122, "volume": null}, {"date": "1997-06-04", "close": 7.76604803, "volume": 119.0}, {"date": "1997-06-05", "close": 7.76604803, "volume": null}, {"date": "1997-06-06", "close": 8.3957276, "volume": 476.0}, {"date": "1997-06-09", "close": 8.3957276, "volume": null}, {"date": "1997-06-10", "close": 7.97594122, "volume": 238.0}, {"date": "1997-06-11", "close": 7.76604803, "volume": 1310.0}, {"date": "1997-06-12", "close": 7.13636846, "volume": 691.0}, {"date": "1997-06-13", "close": 7.97594122, "volume": 1930.0}, {"date": "1997-06-16", "close": 7.13636846, "volume": 476.0}, {"date": "1997-06-17", "close": 6.71658208, "volume": 465.0}, {"date": "1997-06-18", "close": 7.13636846, "volume": 1096.0}, {"date": "1997-06-19", "close": 7.55615484, "volume": 2470.0}, {"date": "1997-06-20", "close": 7.55615484, "volume": 1906.0}, {"date": "1997-06-23", "close": 7.13636846, "volume": 1258.0}, {"date": "1997-06-24", "close": 7.13636846, "volume": 1715.0}, {"date": "1997-06-25", "close": 7.13636846, "volume": 1846.0}, {"date": "1997-06-26", "close": 6.71658208, "volume": 631.0}, {"date": "1997-06-27", "close": 6.71658208, "volume": 1236.0}, {"date": "1997-06-30", "close": 6.92647527, "volume": 2165.0}, {"date": "1997-07-01", "close": 6.92647527, "volume": null}, {"date": "1997-07-02", "close": 6.92647527, "volume": null}, {"date": "1997-07-03", "close": 6.92647527, "volume": null}, {"date": "1997-07-04", "close": 7.34626165, "volume": 1477.0}, {"date": "1997-07-07", "close": 7.34626165, "volume": null}, {"date": "1997-07-08", "close": 7.55615484, "volume": 3912.0}, {"date": "1997-07-09", "close": 7.97594122, "volume": 1829.0}, {"date": "1997-07-10", "close": 7.55615484, "volume": 834.0}, {"date": "1997-07-11", "close": 7.55615484, "volume": null}, {"date": "1997-07-14", "close": 7.55615484, "volume": 220.0}, {"date": "1997-07-15", "close": 7.55615484, "volume": 440.0}, {"date": "1997-07-16", "close": 7.55615484, "volume": 112.0}, {"date": "1997-07-17", "close": 7.55615484, "volume": 173.0}, {"date": "1997-07-18", "close": 7.13636846, "volume": 238.0}, {"date": "1997-07-21", "close": 7.13636846, "volume": null}, {"date": "1997-07-22", "close": 7.13636846, "volume": null}, {"date": "1997-07-23", "close": 7.13636846, "volume": null}, {"date": "1997-07-24", "close": 7.55615484, "volume": 2763.0}, {"date": "1997-07-25", "close": 7.55615484, "volume": 1068.0}, {"date": "1997-07-28", "close": 7.55615484, "volume": 238.0}, {"date": "1997-07-29", "close": 7.55615484, "volume": 441.0}, {"date": "1997-07-30", "close": 7.55615484, "volume": null}, {"date": "1997-07-31", "close": 8.3957276, "volume": 1453.0}, {"date": "1997-08-01", "close": 9.02540717, "volume": 2007.0}, {"date": "1997-08-04", "close": 8.81551398, "volume": 2632.0}, {"date": "1997-08-05", "close": 9.02540717, "volume": 1277.0}, {"date": "1997-08-06", "close": 9.02540717, "volume": 238.0}, {"date": "1997-08-07", "close": 8.81551398, "volume": 1034.0}, {"date": "1997-08-08", "close": 8.81551398, "volume": 738.0}, {"date": "1997-08-11", "close": 8.81551398, "volume": 1429.0}, {"date": "1997-08-12", "close": 8.81551398, "volume": 930.0}, {"date": "1997-08-13", "close": 7.76604803, "volume": 2525.0}, {"date": "1997-08-14", "close": 7.97594122, "volume": 238.0}, {"date": "1997-08-15", "close": 7.97594122, "volume": 60.0}, {"date": "1997-08-18", "close": 7.97594122, "volume": 2501.0}, {"date": "1997-08-19", "close": 7.97594122, "volume": null}, {"date": "1997-08-20", "close": 7.76604803, "volume": 4546.0}, {"date": "1997-08-21", "close": 6.92647527, "volume": 953.0}, {"date": "1997-08-22", "close": 5.87700932, "volume": 2835.0}, {"date": "1997-08-25", "close": 6.2967957, "volume": 1668.0}, {"date": "1997-08-26", "close": 5.87700932, "volume": 2287.0}, {"date": "1997-08-27", "close": 5.87700932, "volume": 1429.0}, {"date": "1997-08-28", "close": 5.24732975, "volume": 5205.0}, {"date": "1997-08-29", "close": 2.350803728, "volume": 7504.0}, {"date": "1997-09-01", "close": 3.35829104, "volume": 1977.0}, {"date": "1997-09-02", "close": 2.93850466, "volume": 1001.0}, {"date": "1997-09-03", "close": 2.51871828, "volume": 8481.0}, {"date": "1997-09-04", "close": 2.72861147, "volume": 8742.0}, {"date": "1997-09-05", "close": 2.72861147, "volume": 2518.0}, {"date": "1997-09-08", "close": 2.854547384, "volume": 2620.0}, {"date": "1997-09-09", "close": 2.93850466, "volume": 762.0}, {"date": "1997-09-10", "close": 3.35829104, "volume": 1501.0}, {"date": "1997-09-11", "close": 3.35829104, "volume": 1572.0}, {"date": "1997-09-12", "close": 4.1978638, "volume": 1548.0}, {"date": "1997-09-15", "close": 4.1978638, "volume": 810.0}, {"date": "1997-09-16", "close": 4.40775699, "volume": 1691.0}, {"date": "1997-09-17", "close": 5.24732975, "volume": 1953.0}, {"date": "1997-09-18", "close": 5.24732975, "volume": 6978.0}, {"date": "1997-09-19", "close": 4.82754337, "volume": 2485.0}, {"date": "1997-09-22", "close": 4.82754337, "volume": 2382.0}, {"date": "1997-09-23", "close": 4.61765018, "volume": 5003.0}, {"date": "1997-09-24", "close": 4.61765018, "volume": null}, {"date": "1997-09-25", "close": 4.61765018, "volume": null}, {"date": "1997-09-26", "close": 4.61765018, "volume": null}, {"date": "1997-09-29", "close": 4.61765018, "volume": null}, {"date": "1997-09-30", "close": 3.77807742, "volume": 476.0}, {"date": "1997-10-01", "close": 3.77807742, "volume": null}, {"date": "1997-10-02", "close": 4.1978638, "volume": 476.0}, {"date": "1997-10-03", "close": 3.77807742, "volume": 2382.0}, {"date": "1997-10-06", "close": 3.77807742, "volume": null}, {"date": "1997-10-07", "close": 4.40775699, "volume": 1405.0}, {"date": "1997-10-08", "close": 4.61765018, "volume": 1143.0}, {"date": "1997-10-09", "close": 4.1978638, "volume": 2049.0}, {"date": "1997-10-10", "close": 4.1978638, "volume": 1191.0}, {"date": "1997-10-13", "close": 4.4601187, "volume": null}, {"date": "1997-10-14", "close": 4.4601187, "volume": null}, {"date": "1997-10-15", "close": 4.4601187, "volume": null}, {"date": "1997-10-16", "close": 4.4601187, "volume": null}, {"date": "1997-10-17", "close": 3.56809496, "volume": 224.0}, {"date": "1997-10-20", "close": 3.56809496, "volume": null}, {"date": "1997-10-21", "close": 3.56809496, "volume": null}, {"date": "1997-10-22", "close": 4.01410683, "volume": 2691.0}, {"date": "1997-10-23", "close": 4.01410683, "volume": 3520.0}, {"date": "1997-10-24", "close": 3.345089025, "volume": 10089.0}, {"date": "1997-10-27", "close": 3.12208309, "volume": 946.0}, {"date": "1997-10-28", "close": 3.12208309, "volume": null}, {"date": "1997-10-29", "close": 3.12208309, "volume": 673.0}, {"date": "1997-10-30", "close": 3.56809496, "volume": 10022.0}, {"date": "1997-10-31", "close": 3.56809496, "volume": null}, {"date": "1997-11-03", "close": 3.56809496, "volume": null}, {"date": "1997-11-04", "close": 3.56809496, "volume": 1121.0}, {"date": "1997-11-05", "close": 3.56809496, "volume": null}, {"date": "1997-11-06", "close": 3.56809496, "volume": 4036.0}, {"date": "1997-11-07", "close": 3.56809496, "volume": 448.0}, {"date": "1997-11-10", "close": 3.56809496, "volume": 762.0}, {"date": "1997-11-11", "close": 3.12208309, "volume": 561.0}, {"date": "1997-11-12", "close": 3.791100895, "volume": 11170.0}, {"date": "1997-11-13", "close": 4.01410683, "volume": 5605.0}, {"date": "1997-11-14", "close": 4.90613057, "volume": 20733.0}, {"date": "1997-11-17", "close": 4.683124635, "volume": 18217.0}, {"date": "1997-11-18", "close": 4.683124635, "volume": 8148.0}, {"date": "1997-11-19", "close": 5.35214244, "volume": 16205.0}, {"date": "1997-11-20", "close": 5.79815431, "volume": 22959.0}, {"date": "1997-11-21", "close": 5.79815431, "volume": 10373.0}, {"date": "1997-11-24", "close": 5.79815431, "volume": 5280.0}, {"date": "1997-11-25", "close": 5.79815431, "volume": 5942.0}, {"date": "1997-11-26", "close": 5.575148375, "volume": 26232.0}, {"date": "1997-11-27", "close": 5.35214244, "volume": 2085.0}, {"date": "1997-11-28", "close": 5.35214244, "volume": 2803.0}, {"date": "1997-12-01", "close": 5.575148375, "volume": 1995.0}, {"date": "1997-12-02", "close": 5.575148375, "volume": 17937.0}, {"date": "1997-12-03", "close": 5.35214244, "volume": 9719.0}, {"date": "1997-12-04", "close": 5.35214244, "volume": 15762.0}, {"date": "1997-12-05", "close": 5.35214244, "volume": 8518.0}, {"date": "1997-12-08", "close": 5.575148375, "volume": 13010.0}, {"date": "1997-12-09", "close": 5.35214244, "volume": 6435.0}, {"date": "1997-12-10", "close": 5.35214244, "volume": 6601.0}, {"date": "1997-12-11", "close": 5.35214244, "volume": 5067.0}, {"date": "1997-12-12", "close": 5.575148375, "volume": 10571.0}, {"date": "1997-12-15", "close": 5.79815431, "volume": 15961.0}, {"date": "1997-12-16", "close": 6.021160245, "volume": 14558.0}, {"date": "1997-12-17", "close": 6.021160245, "volume": 22461.0}, {"date": "1997-12-18", "close": 5.79815431, "volume": 9919.0}, {"date": "1997-12-19", "close": 6.24416618, "volume": 32386.0}, {"date": "1997-12-22", "close": 6.24416618, "volume": 14984.0}, {"date": "1997-12-23", "close": 6.24416618, "volume": 19215.0}, {"date": "1997-12-24", "close": 6.69017805, "volume": 7847.0}, {"date": "1997-12-25", "close": 6.69017805, "volume": null}, {"date": "1997-12-26", "close": 6.69017805, "volume": null}, {"date": "1997-12-29", "close": 6.24416618, "volume": 3251.0}, {"date": "1997-12-30", "close": 6.24416618, "volume": 8094.0}, {"date": "1997-12-31", "close": 6.467172115, "volume": 3722.0}, {"date": "1998-01-01", "close": 6.467172115, "volume": null}, {"date": "1998-01-02", "close": 6.467172115, "volume": null}, {"date": "1998-01-05", "close": 6.24416618, "volume": 2662.0}, {"date": "1998-01-06", "close": 6.24416618, "volume": 5381.0}, {"date": "1998-01-07", "close": 6.24416618, "volume": 2920.0}, {"date": "1998-01-08", "close": 6.24416618, "volume": 4159.0}, {"date": "1998-01-09", "close": 6.467172115, "volume": 11916.0}, {"date": "1998-01-12", "close": 6.24416618, "volume": 5123.0}, {"date": "1998-01-13", "close": 6.24416618, "volume": 359.0}, {"date": "1998-01-14", "close": 6.24416618, "volume": 1956.0}, {"date": "1998-01-15", "close": 6.24416618, "volume": 6313.0}, {"date": "1998-01-16", "close": 6.24416618, "volume": 7444.0}, {"date": "1998-01-19", "close": 6.913183985, "volume": 35010.0}, {"date": "1998-01-20", "close": 6.913183985, "volume": 10219.0}, {"date": "1998-01-21", "close": 7.13618992, "volume": 8968.0}, {"date": "1998-01-22", "close": 6.913183985, "volume": 4399.0}, {"date": "1998-01-23", "close": 7.13618992, "volume": 6428.0}, {"date": "1998-01-26", "close": 7.13618992, "volume": null}, {"date": "1998-01-27", "close": 7.13618992, "volume": 5090.0}, {"date": "1998-01-28", "close": 7.13618992, "volume": 11413.0}, {"date": "1998-01-29", "close": 6.913183985, "volume": 7186.0}, {"date": "1998-01-30", "close": 7.13618992, "volume": 448.0}, {"date": "1998-02-02", "close": 7.359195855, "volume": 7242.0}, {"date": "1998-02-03", "close": 7.13618992, "volume": 8901.0}, {"date": "1998-02-04", "close": 7.359195855, "volume": 16139.0}, {"date": "1998-02-05", "close": 7.359195855, "volume": 4753.0}, {"date": "1998-02-06", "close": 7.58220179, "volume": 63171.0}, {"date": "1998-02-09", "close": 8.02821366, "volume": 5359.0}, {"date": "1998-02-10", "close": 7.805207725, "volume": 17511.0}, {"date": "1998-02-11", "close": 7.805207725, "volume": 10318.0}, {"date": "1998-02-12", "close": 8.02821366, "volume": 8751.0}, {"date": "1998-02-13", "close": 7.805207725, "volume": 11128.0}, {"date": "1998-02-16", "close": 7.805207725, "volume": 16385.0}, {"date": "1998-02-17", "close": 7.805207725, "volume": 13486.0}, {"date": "1998-02-18", "close": 7.58220179, "volume": 6759.0}, {"date": "1998-02-19", "close": 7.805207725, "volume": 4478.0}, {"date": "1998-02-20", "close": 7.805207725, "volume": 18276.0}, {"date": "1998-02-23", "close": 8.02821366, "volume": 8530.0}, {"date": "1998-02-24", "close": 8.02821366, "volume": 16674.0}, {"date": "1998-02-25", "close": 8.9202374, "volume": 27026.0}, {"date": "1998-02-26", "close": 9.143243335, "volume": 19199.0}, {"date": "1998-02-27", "close": 8.9202374, "volume": 20134.0}, {"date": "1998-03-02", "close": 8.9202374, "volume": 2960.0}, {"date": "1998-03-03", "close": 8.697231465, "volume": 7021.0}, {"date": "1998-03-04", "close": 8.47422553, "volume": 7107.0}, {"date": "1998-03-05", "close": 8.251219595, "volume": 7541.0}, {"date": "1998-03-06", "close": 8.697231465, "volume": 10426.0}, {"date": "1998-03-09", "close": 8.697231465, "volume": 15291.0}, {"date": "1998-03-10", "close": 8.9202374, "volume": 16816.0}, {"date": "1998-03-11", "close": 8.697231465, "volume": 6928.0}, {"date": "1998-03-12", "close": 8.697231465, "volume": 5587.0}, {"date": "1998-03-13", "close": 8.697231465, "volume": 3661.0}, {"date": "1998-03-16", "close": 8.47422553, "volume": 5946.0}, {"date": "1998-03-17", "close": 8.251219595, "volume": 4031.0}, {"date": "1998-03-18", "close": 8.47422553, "volume": 785.0}, {"date": "1998-03-19", "close": 8.697231465, "volume": 762.0}, {"date": "1998-03-20", "close": 8.697231465, "volume": 7196.0}, {"date": "1998-03-23", "close": 8.47422553, "volume": 6054.0}, {"date": "1998-03-24", "close": 8.251219595, "volume": 3565.0}, {"date": "1998-03-25", "close": 8.251219595, "volume": 14710.0}, {"date": "1998-03-26", "close": 8.47422553, "volume": 4260.0}, {"date": "1998-03-27", "close": 8.251219595, "volume": 5565.0}, {"date": "1998-03-30", "close": 8.251219595, "volume": 695.0}, {"date": "1998-03-31", "close": 8.251219595, "volume": 2935.0}, {"date": "1998-04-01", "close": 8.251219595, "volume": 4442.0}, {"date": "1998-04-02", "close": 8.251219595, "volume": 3924.0}, {"date": "1998-04-03", "close": 8.47422553, "volume": 2615.0}, {"date": "1998-04-06", "close": 8.251219595, "volume": 2264.0}, {"date": "1998-04-07", "close": 7.805207725, "volume": 17485.0}, {"date": "1998-04-08", "close": 8.02821366, "volume": 1682.0}, {"date": "1998-04-09", "close": 7.805207725, "volume": 2717.0}, {"date": "1998-04-10", "close": 7.805207725, "volume": null}, {"date": "1998-04-13", "close": 7.805207725, "volume": null}, {"date": "1998-04-14", "close": 8.02821366, "volume": 7328.0}, {"date": "1998-04-15", "close": 7.359195855, "volume": 8486.0}, {"date": "1998-04-16", "close": 7.805207725, "volume": 1345.0}, {"date": "1998-04-17", "close": 7.805207725, "volume": 1121.0}, {"date": "1998-04-20", "close": 8.251219595, "volume": 10964.0}, {"date": "1998-04-21", "close": 8.02821366, "volume": 1794.0}, {"date": "1998-04-22", "close": 7.58220179, "volume": 3924.0}, {"date": "1998-04-23", "close": 7.805207725, "volume": 4933.0}, {"date": "1998-04-24", "close": 7.359195855, "volume": 9462.0}, {"date": "1998-04-27", "close": 7.58220179, "volume": 2691.0}, {"date": "1998-04-28", "close": 6.69017805, "volume": 10722.0}, {"date": "1998-04-29", "close": 6.467172115, "volume": 5650.0}, {"date": "1998-04-30", "close": 6.24416618, "volume": 5403.0}, {"date": "1998-05-01", "close": 6.24416618, "volume": 1995.0}, {"date": "1998-05-04", "close": 6.467172115, "volume": 1693.0}, {"date": "1998-05-05", "close": 6.24416618, "volume": 12332.0}, {"date": "1998-05-06", "close": 6.24416618, "volume": 897.0}, {"date": "1998-05-07", "close": 6.24416618, "volume": 1682.0}, {"date": "1998-05-08", "close": 6.69017805, "volume": 3392.0}, {"date": "1998-05-11", "close": 6.467172115, "volume": 5650.0}, {"date": "1998-05-12", "close": 6.467172115, "volume": null}, {"date": "1998-05-13", "close": 6.467172115, "volume": 1121.0}, {"date": "1998-05-14", "close": 6.467172115, "volume": 11765.0}, {"date": "1998-05-15", "close": 6.467172115, "volume": null}, {"date": "1998-05-18", "close": 6.467172115, "volume": 2466.0}, {"date": "1998-05-19", "close": 6.467172115, "volume": 2466.0}, {"date": "1998-05-20", "close": 6.913183985, "volume": 122732.0}, {"date": "1998-05-21", "close": 7.58220179, "volume": 29573.0}, {"date": "1998-05-22", "close": 7.58220179, "volume": 4395.0}, {"date": "1998-05-25", "close": 8.02821366, "volume": 10426.0}, {"date": "1998-05-26", "close": 7.805207725, "volume": 4484.0}, {"date": "1998-05-27", "close": 7.805207725, "volume": 1973.0}, {"date": "1998-05-28", "close": 7.58220179, "volume": 8503.0}, {"date": "1998-05-29", "close": 7.58220179, "volume": 9097.0}, {"date": "1998-06-01", "close": 7.58220179, "volume": 3072.0}, {"date": "1998-06-02", "close": 7.58220179, "volume": 10067.0}, {"date": "1998-06-03", "close": 7.58220179, "volume": 1104.0}, {"date": "1998-06-04", "close": 7.58220179, "volume": 1143.0}, {"date": "1998-06-05", "close": 7.58220179, "volume": 2242.0}, {"date": "1998-06-08", "close": 7.58220179, "volume": null}, {"date": "1998-06-09", "close": 7.13618992, "volume": 10089.0}, {"date": "1998-06-10", "close": 7.58220179, "volume": 5488.0}, {"date": "1998-06-11", "close": 7.13618992, "volume": 5695.0}, {"date": "1998-06-12", "close": 6.69017805, "volume": 11902.0}, {"date": "1998-06-15", "close": 6.69017805, "volume": 5325.0}, {"date": "1998-06-16", "close": 6.913183985, "volume": 3587.0}, {"date": "1998-06-17", "close": 7.359195855, "volume": 9529.0}, {"date": "1998-06-18", "close": 7.805207725, "volume": 14103.0}, {"date": "1998-06-19", "close": 8.02821366, "volume": 8359.0}, {"date": "1998-06-22", "close": 7.805207725, "volume": 1659.0}, {"date": "1998-06-23", "close": 7.58220179, "volume": 6345.0}, {"date": "1998-06-24", "close": 7.359195855, "volume": 3587.0}, {"date": "1998-06-25", "close": 7.359195855, "volume": 1926.0}, {"date": "1998-06-26", "close": 7.58220179, "volume": 10262.0}, {"date": "1998-06-29", "close": 7.58220179, "volume": 3230.0}, {"date": "1998-06-30", "close": 7.58220179, "volume": 12690.0}, {"date": "1998-07-01", "close": 7.805207725, "volume": 448.0}, {"date": "1998-07-02", "close": 7.805207725, "volume": 6888.0}, {"date": "1998-07-03", "close": 7.58220179, "volume": 1155.0}, {"date": "1998-07-06", "close": 7.805207725, "volume": 2691.0}, {"date": "1998-07-07", "close": 7.805207725, "volume": 1121.0}, {"date": "1998-07-08", "close": 7.805207725, "volume": 9249.0}, {"date": "1998-07-09", "close": 8.02821366, "volume": 9327.0}, {"date": "1998-07-10", "close": 8.02821366, "volume": 17822.0}, {"date": "1998-07-13", "close": 8.251219595, "volume": 8184.0}, {"date": "1998-07-14", "close": 8.02821366, "volume": 5542.0}, {"date": "1998-07-15", "close": 8.02821366, "volume": 5130.0}, {"date": "1998-07-16", "close": 7.58220179, "volume": 26219.0}, {"date": "1998-07-17", "close": 8.02821366, "volume": 8158.0}, {"date": "1998-07-20", "close": 7.805207725, "volume": 5852.0}, {"date": "1998-07-21", "close": 8.251219595, "volume": 7231.0}, {"date": "1998-07-22", "close": 8.02821366, "volume": 7769.0}, {"date": "1998-07-23", "close": 8.02821366, "volume": 5975.0}, {"date": "1998-07-24", "close": 7.13618992, "volume": 224.0}, {"date": "1998-07-27", "close": 7.805207725, "volume": 404.0}, {"date": "1998-07-28", "close": 7.58220179, "volume": 4484.0}, {"date": "1998-07-29", "close": 6.913183985, "volume": 5429.0}, {"date": "1998-07-30", "close": 6.69017805, "volume": 673.0}, {"date": "1998-07-31", "close": 6.69017805, "volume": 349.0}, {"date": "1998-08-03", "close": 6.69017805, "volume": 2691.0}, {"date": "1998-08-04", "close": 6.69017805, "volume": 1121.0}, {"date": "1998-08-05", "close": 6.69017805, "volume": 581.0}, {"date": "1998-08-06", "close": 6.24416618, "volume": 3139.0}, {"date": "1998-08-07", "close": 6.24416618, "volume": 2242.0}, {"date": "1998-08-10", "close": 6.69017805, "volume": 2993.0}, {"date": "1998-08-11", "close": 6.24416618, "volume": 3475.0}, {"date": "1998-08-12", "close": 5.79815431, "volume": 971.0}, {"date": "1998-08-13", "close": 6.467172115, "volume": 1121.0}, {"date": "1998-08-14", "close": 6.021160245, "volume": 3363.0}, {"date": "1998-08-17", "close": 6.021160245, "volume": 1121.0}, {"date": "1998-08-18", "close": 5.79815431, "volume": 673.0}, {"date": "1998-08-19", "close": 6.021160245, "volume": 448.0}, {"date": "1998-08-20", "close": 5.79815431, "volume": 2466.0}, {"date": "1998-08-21", "close": 5.79815431, "volume": 359.0}, {"date": "1998-08-24", "close": 6.021160245, "volume": 224.0}, {"date": "1998-08-25", "close": 5.79815431, "volume": 1906.0}, {"date": "1998-08-26", "close": 5.79815431, "volume": 5157.0}, {"date": "1998-08-27", "close": 5.79815431, "volume": null}, {"date": "1998-08-28", "close": 5.79815431, "volume": null}, {"date": "1998-08-31", "close": 5.129136505, "volume": 1558.0}, {"date": "1998-09-01", "close": 5.35214244, "volume": 179.0}, {"date": "1998-09-02", "close": 5.35214244, "volume": 45.0}, {"date": "1998-09-03", "close": 5.35214244, "volume": 2197.0}, {"date": "1998-09-04", "close": 5.79815431, "volume": 448.0}, {"date": "1998-09-07", "close": 5.79815431, "volume": 1280.0}, {"date": "1998-09-08", "close": 5.79815431, "volume": 224.0}, {"date": "1998-09-09", "close": 5.79815431, "volume": null}, {"date": "1998-09-10", "close": 5.79815431, "volume": 785.0}, {"date": "1998-09-11", "close": 5.79815431, "volume": null}, {"date": "1998-09-14", "close": 4.4601187, "volume": 6838.0}, {"date": "1998-09-15", "close": 4.90613057, "volume": 2803.0}, {"date": "1998-09-16", "close": 5.35214244, "volume": 3587.0}, {"date": "1998-09-17", "close": 4.90613057, "volume": 2377.0}, {"date": "1998-09-18", "close": 4.90613057, "volume": null}, {"date": "1998-09-21", "close": 4.90613057, "volume": null}, {"date": "1998-09-22", "close": 4.90613057, "volume": null}, {"date": "1998-09-23", "close": 5.35214244, "volume": 274.0}, {"date": "1998-09-24", "close": 5.35214244, "volume": 2242.0}, {"date": "1998-09-25", "close": 4.90613057, "volume": 3828.0}, {"date": "1998-09-28", "close": 5.129136505, "volume": 4708.0}, {"date": "1998-09-29", "close": 5.129136505, "volume": 2870.0}, {"date": "1998-09-30", "close": 5.129136505, "volume": 224.0}, {"date": "1998-10-01", "close": 5.129136505, "volume": 2242.0}, {"date": "1998-10-02", "close": 5.129136505, "volume": null}, {"date": "1998-10-05", "close": 4.90613057, "volume": 2248.0}, {"date": "1998-10-06", "close": 4.90613057, "volume": null}, {"date": "1998-10-07", "close": 4.90613057, "volume": 1435.0}, {"date": "1998-10-08", "close": 4.90613057, "volume": 121.0}, {"date": "1998-10-09", "close": 4.90613057, "volume": 167.0}, {"date": "1998-10-12", "close": 4.90613057, "volume": 762.0}, {"date": "1998-10-13", "close": 4.683124635, "volume": 897.0}, {"date": "1998-10-14", "close": 5.129136505, "volume": 4177.0}, {"date": "1998-10-15", "close": 6.021160245, "volume": 3338.0}, {"date": "1998-10-16", "close": 6.467172115, "volume": 2960.0}, {"date": "1998-10-19", "close": 6.69017805, "volume": 3235.0}, {"date": "1998-10-20", "close": 7.13618992, "volume": 3924.0}, {"date": "1998-10-21", "close": 7.13618992, "volume": 1099.0}, {"date": "1998-10-22", "close": 6.69017805, "volume": 4751.0}, {"date": "1998-10-23", "close": 6.69017805, "volume": 561.0}, {"date": "1998-10-26", "close": 7.13618992, "volume": 6267.0}, {"date": "1998-10-27", "close": 6.913183985, "volume": 2915.0}, {"date": "1998-10-28", "close": 6.913183985, "volume": 5092.0}, {"date": "1998-10-29", "close": 7.13618992, "volume": 11948.0}, {"date": "1998-10-30", "close": 7.13618992, "volume": null}, {"date": "1998-11-02", "close": 7.13618992, "volume": null}, {"date": "1998-11-03", "close": 7.13618992, "volume": null}, {"date": "1998-11-04", "close": 7.13618992, "volume": null}, {"date": "1998-11-05", "close": 7.13618992, "volume": null}, {"date": "1998-11-06", "close": 7.13618992, "volume": null}, {"date": "1998-11-09", "close": 7.13618992, "volume": null}, {"date": "1998-11-10", "close": 7.13618992, "volume": null}, {"date": "1998-11-11", "close": 7.13618992, "volume": null}, {"date": "1998-11-12", "close": 7.13618992, "volume": null}, {"date": "1998-11-13", "close": 7.13618992, "volume": null}, {"date": "1998-11-16", "close": 7.13618992, "volume": null}, {"date": "1998-11-17", "close": 7.13618992, "volume": null}, {"date": "1998-11-18", "close": 7.13618992, "volume": null}, {"date": "1998-11-19", "close": 7.13618992, "volume": null}, {"date": "1998-11-20", "close": 7.13618992, "volume": null}, {"date": "1998-11-23", "close": 7.13618992, "volume": null}, {"date": "1998-11-24", "close": 7.13618992, "volume": null}, {"date": "1998-11-25", "close": 7.13618992, "volume": null}, {"date": "1998-11-26", "close": 7.13618992, "volume": null}, {"date": "1998-11-27", "close": 7.13618992, "volume": null}, {"date": "1998-11-30", "close": 7.13618992, "volume": null}, {"date": "1998-12-01", "close": 7.13618992, "volume": null}, {"date": "1998-12-02", "close": 7.13618992, "volume": null}, {"date": "1998-12-03", "close": 7.13618992, "volume": null}, {"date": "1998-12-04", "close": 7.13618992, "volume": null}, {"date": "1998-12-07", "close": 7.13618992, "volume": null}, {"date": "1998-12-08", "close": 7.13618992, "volume": null}, {"date": "1998-12-09", "close": 7.13618992, "volume": null}, {"date": "1998-12-10", "close": 7.13618992, "volume": null}, {"date": "1998-12-11", "close": 7.13618992, "volume": null}, {"date": "1998-12-14", "close": 7.13618992, "volume": null}, {"date": "1998-12-15", "close": 7.13618992, "volume": null}, {"date": "1998-12-16", "close": 7.13618992, "volume": null}, {"date": "1998-12-17", "close": 7.13618992, "volume": null}, {"date": "1998-12-18", "close": 7.13618992, "volume": null}, {"date": "1998-12-21", "close": 7.13618992, "volume": null}, {"date": "1998-12-22", "close": 7.13618992, "volume": null}, {"date": "1998-12-23", "close": 7.13618992, "volume": null}, {"date": "1998-12-24", "close": 7.13618992, "volume": null}, {"date": "1998-12-25", "close": 7.13618992, "volume": null}, {"date": "1998-12-28", "close": 7.13618992, "volume": null}, {"date": "1998-12-29", "close": 7.13618992, "volume": null}, {"date": "1998-12-30", "close": 7.13618992, "volume": null}, {"date": "1998-12-31", "close": 7.13618992, "volume": null}, {"date": "1999-01-01", "close": 7.13618992, "volume": null}, {"date": "1999-01-04", "close": 7.13618992, "volume": null}, {"date": "1999-01-05", "close": 7.13618992, "volume": null}, {"date": "1999-01-06", "close": 7.13618992, "volume": null}, {"date": "1999-01-07", "close": 7.13618992, "volume": null}, {"date": "1999-01-08", "close": 7.13618992, "volume": null}, {"date": "1999-01-11", "close": 7.13618992, "volume": null}, {"date": "1999-01-12", "close": 7.13618992, "volume": null}, {"date": "1999-01-13", "close": 7.13618992, "volume": null}, {"date": "1999-01-14", "close": 7.13618992, "volume": null}, {"date": "1999-01-15", "close": 7.13618992, "volume": null}, {"date": "1999-01-18", "close": 12.711338295, "volume": 335630.0}, {"date": "1999-01-19", "close": 12.04232049, "volume": 132633.0}, {"date": "1999-01-20", "close": 10.927290815, "volume": 78485.0}, {"date": "1999-01-21", "close": 10.927290815, "volume": 36321.0}, {"date": "1999-01-22", "close": 12.04232049, "volume": 107994.0}, {"date": "1999-01-25", "close": 11.373302685, "volume": 23505.0}, {"date": "1999-01-26", "close": 11.373302685, "volume": null}, {"date": "1999-01-27", "close": 10.838088441, "volume": 20675.0}, {"date": "1999-01-28", "close": 10.927290815, "volume": 6617.0}, {"date": "1999-01-29", "close": 11.59630862, "volume": 72957.0}, {"date": "1999-02-01", "close": 12.711338295, "volume": 132157.0}, {"date": "1999-02-02", "close": 12.93434423, "volume": 213234.0}, {"date": "1999-02-03", "close": 12.265326425, "volume": 64052.0}, {"date": "1999-02-04", "close": 12.711338295, "volume": 31174.0}, {"date": "1999-02-05", "close": 12.04232049, "volume": 18796.0}, {"date": "1999-02-08", "close": 12.711338295, "volume": 29208.0}, {"date": "1999-02-09", "close": 12.48833236, "volume": 31288.0}, {"date": "1999-02-10", "close": 11.373302685, "volume": 34790.0}, {"date": "1999-02-11", "close": 11.373302685, "volume": 25254.0}, {"date": "1999-02-12", "close": 11.819314555, "volume": 13044.0}, {"date": "1999-02-15", "close": 11.59630862, "volume": 14812.0}, {"date": "1999-02-16", "close": 11.59630862, "volume": 11412.0}, {"date": "1999-02-17", "close": 13.157350165, "volume": 88478.0}, {"date": "1999-02-18", "close": 12.48833236, "volume": 51220.0}, {"date": "1999-02-19", "close": 12.04232049, "volume": 17109.0}, {"date": "1999-02-22", "close": 11.819314555, "volume": 8610.0}, {"date": "1999-02-23", "close": 11.59630862, "volume": 23893.0}, {"date": "1999-02-24", "close": 11.59630862, "volume": 16278.0}, {"date": "1999-02-25", "close": 12.04232049, "volume": 19450.0}, {"date": "1999-02-26", "close": 11.59630862, "volume": 11444.0}, {"date": "1999-03-01", "close": 11.373302685, "volume": 19997.0}, {"date": "1999-03-02", "close": 10.70428488, "volume": 20792.0}, {"date": "1999-03-03", "close": 10.25827301, "volume": 19654.0}, {"date": "1999-03-04", "close": 10.25827301, "volume": 6693.0}, {"date": "1999-03-05", "close": 11.59630862, "volume": 40225.0}, {"date": "1999-03-08", "close": 11.373302685, "volume": 22667.0}, {"date": "1999-03-09", "close": 11.15029675, "volume": 14208.0}, {"date": "1999-03-10", "close": 11.15029675, "volume": 12635.0}, {"date": "1999-03-11", "close": 11.373302685, "volume": 24445.0}, {"date": "1999-03-12", "close": 10.927290815, "volume": 12502.0}, {"date": "1999-03-15", "close": 10.927290815, "volume": 20107.0}, {"date": "1999-03-16", "close": 10.25827301, "volume": 17918.0}, {"date": "1999-03-17", "close": 10.481278945, "volume": 13498.0}, {"date": "1999-03-18", "close": 10.481278945, "volume": 12556.0}, {"date": "1999-03-19", "close": 10.035267075, "volume": 9820.0}, {"date": "1999-03-22", "close": 9.143243335, "volume": 15710.0}, {"date": "1999-03-23", "close": 9.589255205, "volume": 25670.0}, {"date": "1999-03-24", "close": 9.81226114, "volume": 45854.0}, {"date": "1999-03-25", "close": 10.035267075, "volume": 12843.0}, {"date": "1999-03-26", "close": 10.25827301, "volume": 11449.0}, {"date": "1999-03-29", "close": 10.035267075, "volume": 10964.0}, {"date": "1999-03-30", "close": 10.25827301, "volume": 13319.0}, {"date": "1999-03-31", "close": 9.81226114, "volume": 10694.0}, {"date": "1999-04-01", "close": 10.25827301, "volume": 8363.0}, {"date": "1999-04-02", "close": 10.25827301, "volume": null}, {"date": "1999-04-05", "close": 10.25827301, "volume": null}, {"date": "1999-04-06", "close": 10.25827301, "volume": 13605.0}, {"date": "1999-04-07", "close": 11.15029675, "volume": 118453.0}, {"date": "1999-04-08", "close": 10.035267075, "volume": 37228.0}, {"date": "1999-04-09", "close": 10.035267075, "volume": 19179.0}, {"date": "1999-04-12", "close": 9.589255205, "volume": 15603.0}, {"date": "1999-04-13", "close": 9.36624927, "volume": 22977.0}, {"date": "1999-04-14", "close": 9.589255205, "volume": 10254.0}, {"date": "1999-04-15", "close": 9.81226114, "volume": 12735.0}, {"date": "1999-04-16", "close": 9.589255205, "volume": 7881.0}, {"date": "1999-04-19", "close": 9.36624927, "volume": 11749.0}, {"date": "1999-04-20", "close": 8.697231465, "volume": 23632.0}, {"date": "1999-04-21", "close": 8.9202374, "volume": 12735.0}, {"date": "1999-04-22", "close": 9.143243335, "volume": 14891.0}, {"date": "1999-04-23", "close": 9.36624927, "volume": 21277.0}, {"date": "1999-04-26", "close": 9.81226114, "volume": 3614.0}, {"date": "1999-04-27", "close": 9.36624927, "volume": 9578.0}, {"date": "1999-04-28", "close": 8.9202374, "volume": 11657.0}, {"date": "1999-04-29", "close": 9.143243335, "volume": 8036.0}, {"date": "1999-04-30", "close": 9.143243335, "volume": 4053.0}, {"date": "1999-05-03", "close": 9.143243335, "volume": 2803.0}, {"date": "1999-05-04", "close": 9.143243335, "volume": 13125.0}, {"date": "1999-05-05", "close": 9.143243335, "volume": 20773.0}, {"date": "1999-05-06", "close": 10.481278945, "volume": 37812.0}, {"date": "1999-05-07", "close": 10.481278945, "volume": 76567.0}, {"date": "1999-05-10", "close": 10.927290815, "volume": 15454.0}, {"date": "1999-05-11", "close": 11.373302685, "volume": 95372.0}, {"date": "1999-05-12", "close": 11.59630862, "volume": 29934.0}, {"date": "1999-05-13", "close": 11.59630862, "volume": 40741.0}, {"date": "1999-05-14", "close": 11.819314555, "volume": 99782.0}, {"date": "1999-05-17", "close": 11.59630862, "volume": 16757.0}, {"date": "1999-05-18", "close": 12.265326425, "volume": 42654.0}, {"date": "1999-05-19", "close": 12.04232049, "volume": 182848.0}, {"date": "1999-05-20", "close": 11.819314555, "volume": 72678.0}, {"date": "1999-05-21", "close": 10.927290815, "volume": 43563.0}, {"date": "1999-05-24", "close": 10.25827301, "volume": 20059.0}, {"date": "1999-05-25", "close": 10.481278945, "volume": 17621.0}, {"date": "1999-05-26", "close": 9.81226114, "volume": 15460.0}, {"date": "1999-05-27", "close": 9.589255205, "volume": 14848.0}, {"date": "1999-05-28", "close": 9.589255205, "volume": 15153.0}, {"date": "1999-05-31", "close": 9.589255205, "volume": 10972.0}, {"date": "1999-06-01", "close": 9.36624927, "volume": 18376.0}, {"date": "1999-06-02", "close": 8.9202374, "volume": 13574.0}, {"date": "1999-06-03", "close": 9.143243335, "volume": 8049.0}, {"date": "1999-06-04", "close": 9.589255205, "volume": 11492.0}, {"date": "1999-06-07", "close": 9.36624927, "volume": 5094.0}, {"date": "1999-06-08", "close": 9.143243335, "volume": 16062.0}, {"date": "1999-06-09", "close": 8.9202374, "volume": 13630.0}, {"date": "1999-06-10", "close": 9.143243335, "volume": 7742.0}, {"date": "1999-06-11", "close": 8.9202374, "volume": 13988.0}, {"date": "1999-06-14", "close": 8.9202374, "volume": null}, {"date": "1999-06-15", "close": 9.36624927, "volume": 9417.0}, {"date": "1999-06-16", "close": 8.9202374, "volume": 10274.0}, {"date": "1999-06-17", "close": 9.143243335, "volume": 31265.0}, {"date": "1999-06-18", "close": 9.589255205, "volume": 21159.0}, {"date": "1999-06-21", "close": 9.589255205, "volume": 14506.0}, {"date": "1999-06-22", "close": 9.36624927, "volume": 21121.0}, {"date": "1999-06-23", "close": 9.36624927, "volume": 16339.0}, {"date": "1999-06-24", "close": 9.81226114, "volume": 27823.0}, {"date": "1999-06-25", "close": 9.36624927, "volume": 12938.0}, {"date": "1999-06-28", "close": 8.9202374, "volume": 26091.0}, {"date": "1999-06-29", "close": 8.9202374, "volume": 27182.0}, {"date": "1999-06-30", "close": 8.9202374, "volume": 50229.0}, {"date": "1999-07-01", "close": 9.143243335, "volume": 6494.0}, {"date": "1999-07-02", "close": 9.143243335, "volume": 12814.0}, {"date": "1999-07-05", "close": 8.9202374, "volume": 13014.0}, {"date": "1999-07-06", "close": 8.9202374, "volume": 15572.0}, {"date": "1999-07-07", "close": 8.697231465, "volume": 3541.0}, {"date": "1999-07-08", "close": 8.9202374, "volume": 5179.0}, {"date": "1999-07-09", "close": 8.9202374, "volume": 30883.0}, {"date": "1999-07-12", "close": 8.697231465, "volume": 16513.0}, {"date": "1999-07-13", "close": 8.697231465, "volume": 11956.0}, {"date": "1999-07-14", "close": 8.9202374, "volume": 7085.0}, {"date": "1999-07-15", "close": 8.9202374, "volume": 78989.0}, {"date": "1999-07-16", "close": 8.9202374, "volume": 28567.0}, {"date": "1999-07-19", "close": 8.697231465, "volume": 3998.0}, {"date": "1999-07-20", "close": 8.697231465, "volume": 4563.0}, {"date": "1999-07-21", "close": 8.697231465, "volume": 19314.0}, {"date": "1999-07-22", "close": 8.251219595, "volume": 22046.0}, {"date": "1999-07-23", "close": 8.251219595, "volume": 7168.0}, {"date": "1999-07-26", "close": 8.251219595, "volume": 9096.0}, {"date": "1999-07-27", "close": 8.02821366, "volume": 10388.0}, {"date": "1999-07-28", "close": 9.143243335, "volume": 25383.0}, {"date": "1999-07-29", "close": 9.81226114, "volume": 57640.0}, {"date": "1999-07-30", "close": 9.143243335, "volume": 26245.0}, {"date": "1999-08-02", "close": 9.36624927, "volume": 10242.0}, {"date": "1999-08-03", "close": 8.9202374, "volume": 7847.0}, {"date": "1999-08-04", "close": 8.697231465, "volume": 2699.0}, {"date": "1999-08-05", "close": 8.47422553, "volume": 12621.0}, {"date": "1999-08-06", "close": 8.251219595, "volume": 8056.0}, {"date": "1999-08-09", "close": 7.805207725, "volume": 24094.0}, {"date": "1999-08-10", "close": 7.58220179, "volume": 27277.0}, {"date": "1999-08-11", "close": 7.13618992, "volume": 7313.0}, {"date": "1999-08-12", "close": 7.58220179, "volume": 11303.0}, {"date": "1999-08-13", "close": 7.58220179, "volume": 5114.0}, {"date": "1999-08-16", "close": 7.13618992, "volume": 7152.0}, {"date": "1999-08-17", "close": 6.913183985, "volume": 11545.0}, {"date": "1999-08-18", "close": 6.913183985, "volume": 14127.0}, {"date": "1999-08-19", "close": 6.913183985, "volume": 20288.0}, {"date": "1999-08-20", "close": 7.58220179, "volume": 96808.0}, {"date": "1999-08-23", "close": 8.02821366, "volume": 24685.0}, {"date": "1999-08-24", "close": 7.805207725, "volume": 17246.0}, {"date": "1999-08-25", "close": 7.805207725, "volume": 16270.0}, {"date": "1999-08-26", "close": 7.58220179, "volume": 6636.0}, {"date": "1999-08-27", "close": 7.58220179, "volume": 10154.0}, {"date": "1999-08-30", "close": 7.359195855, "volume": 4086.0}, {"date": "1999-08-31", "close": 7.13618992, "volume": 11033.0}, {"date": "1999-09-01", "close": 7.13618992, "volume": 8389.0}, {"date": "1999-09-02", "close": 7.359195855, "volume": 23845.0}, {"date": "1999-09-03", "close": 7.805207725, "volume": 12836.0}, {"date": "1999-09-06", "close": 8.02821366, "volume": 8447.0}, {"date": "1999-09-07", "close": 7.58220179, "volume": 6435.0}, {"date": "1999-09-08", "close": 7.58220179, "volume": 9663.0}, {"date": "1999-09-09", "close": 7.805207725, "volume": 10156.0}, {"date": "1999-09-10", "close": 7.58220179, "volume": 10176.0}, {"date": "1999-09-13", "close": 7.805207725, "volume": 2130.0}, {"date": "1999-09-14", "close": 7.58220179, "volume": 9015.0}, {"date": "1999-09-15", "close": 7.58220179, "volume": 7690.0}, {"date": "1999-09-16", "close": 7.359195855, "volume": 4064.0}, {"date": "1999-09-17", "close": 7.58220179, "volume": 6905.0}, {"date": "1999-09-20", "close": 7.58220179, "volume": 4502.0}, {"date": "1999-09-21", "close": 7.359195855, "volume": 5451.0}, {"date": "1999-09-22", "close": 7.359195855, "volume": 9403.0}, {"date": "1999-09-23", "close": 7.13618992, "volume": 8495.0}, {"date": "1999-09-24", "close": 7.359195855, "volume": 4229.0}, {"date": "1999-09-27", "close": 7.13618992, "volume": 3478.0}, {"date": "1999-09-28", "close": 7.13618992, "volume": 7530.0}, {"date": "1999-09-29", "close": 7.359195855, "volume": 5874.0}, {"date": "1999-09-30", "close": 7.58220179, "volume": 13042.0}, {"date": "1999-10-01", "close": 8.02821366, "volume": 26386.0}, {"date": "1999-10-04", "close": 8.251219595, "volume": 23575.0}, {"date": "1999-10-05", "close": 9.36624927, "volume": 94894.0}, {"date": "1999-10-06", "close": 9.36624927, "volume": 196249.0}, {"date": "1999-10-07", "close": 9.054040961, "volume": 21404.0}, {"date": "1999-10-08", "close": 9.054040961, "volume": 28439.0}, {"date": "1999-10-11", "close": 8.697231465, "volume": 11348.0}, {"date": "1999-10-12", "close": 10.25827301, "volume": 73988.0}, {"date": "1999-10-13", "close": 9.81226114, "volume": 37457.0}, {"date": "1999-10-14", "close": 9.81226114, "volume": 33939.0}, {"date": "1999-10-15", "close": 12.711338295, "volume": 551330.0}, {"date": "1999-10-18", "close": 11.59630862, "volume": 69108.0}, {"date": "1999-10-19", "close": 11.59630862, "volume": 33900.0}, {"date": "1999-10-20", "close": 12.48833236, "volume": 98879.0}, {"date": "1999-10-21", "close": 15.16440358, "volume": 305743.0}, {"date": "1999-10-22", "close": 14.71839171, "volume": 192892.0}, {"date": "1999-10-25", "close": 15.16440358, "volume": 57935.0}, {"date": "1999-10-26", "close": 14.27237984, "volume": 30474.0}, {"date": "1999-10-27", "close": 14.495385775, "volume": 29477.0}, {"date": "1999-10-28", "close": 14.049373905, "volume": 21887.0}, {"date": "1999-10-29", "close": 15.16440358, "volume": 83204.0}, {"date": "1999-11-01", "close": 15.833421385, "volume": 58472.0}, {"date": "1999-11-02", "close": 16.05642732, "volume": 43634.0}, {"date": "1999-11-03", "close": 18.28648667, "volume": 304206.0}, {"date": "1999-11-04", "close": 16.94845106, "volume": 99769.0}, {"date": "1999-11-05", "close": 17.617468865, "volume": 69585.0}, {"date": "1999-11-08", "close": 17.39446293, "volume": 33096.0}, {"date": "1999-11-09", "close": 17.617468865, "volume": 29063.0}, {"date": "1999-11-10", "close": 18.509492605, "volume": 160466.0}, {"date": "1999-11-11", "close": 19.401516345, "volume": 138311.0}, {"date": "1999-11-12", "close": 19.62452228, "volume": 56083.0}, {"date": "1999-11-15", "close": 19.62452228, "volume": 78700.0}, {"date": "1999-11-16", "close": 20.293540085, "volume": 33818.0}, {"date": "1999-11-17", "close": 23.19261724, "volume": 190894.0}, {"date": "1999-11-18", "close": 24.53065285, "volume": 214658.0}, {"date": "1999-11-19", "close": 30.32880716, "volume": 205568.0}, {"date": "1999-11-22", "close": 32.11285464, "volume": 210340.0}, {"date": "1999-11-23", "close": 37.01898521, "volume": 252849.0}, {"date": "1999-11-24", "close": 37.01898521, "volume": 176905.0}, {"date": "1999-11-25", "close": 37.91100895, "volume": 129195.0}, {"date": "1999-11-26", "close": 41.03309204, "volume": 155108.0}, {"date": "1999-11-29", "close": 53.789031522, "volume": 196548.0}, {"date": "1999-11-30", "close": 44.601187, "volume": 338593.0}, {"date": "1999-12-01", "close": 42.81713952, "volume": 230375.0}, {"date": "1999-12-02", "close": 39.24904456, "volume": 150420.0}, {"date": "1999-12-03", "close": 33.00487838, "volume": 218422.0}, {"date": "1999-12-06", "close": 34.78892586, "volume": 113273.0}, {"date": "1999-12-07", "close": 31.2208309, "volume": 48709.0}, {"date": "1999-12-08", "close": 39.24904456, "volume": 235843.0}, {"date": "1999-12-09", "close": 38.35702082, "volume": 95427.0}, {"date": "1999-12-10", "close": 39.24904456, "volume": 162005.0}, {"date": "1999-12-13", "close": 38.35702082, "volume": 73739.0}, {"date": "1999-12-14", "close": 36.57297334, "volume": 82236.0}, {"date": "1999-12-15", "close": 34.78892586, "volume": 40371.0}, {"date": "1999-12-16", "close": 33.45089025, "volume": 20491.0}, {"date": "1999-12-17", "close": 32.11285464, "volume": 27601.0}, {"date": "1999-12-20", "close": 32.11285464, "volume": 35828.0}, {"date": "1999-12-21", "close": 31.2208309, "volume": 26214.0}, {"date": "1999-12-22", "close": 29.43678342, "volume": 52366.0}, {"date": "1999-12-23", "close": 31.2208309, "volume": 67418.0}, {"date": "1999-12-24", "close": 32.11285464, "volume": 40769.0}, {"date": "1999-12-27", "close": 32.11285464, "volume": null}, {"date": "1999-12-28", "close": 32.11285464, "volume": null}, {"date": "1999-12-29", "close": 37.46499708, "volume": 43174.0}, {"date": "1999-12-30", "close": 36.57297334, "volume": 60879.0}, {"date": "1999-12-31", "close": 36.57297334, "volume": null}, {"date": "2000-01-03", "close": 36.57297334, "volume": null}, {"date": "2000-01-04", "close": 36.57297334, "volume": 46600.0}, {"date": "2000-01-05", "close": 33.00487838, "volume": 66104.0}, {"date": "2000-01-06", "close": 34.34291399, "volume": 33258.0}, {"date": "2000-01-07", "close": 32.11285464, "volume": 22888.0}, {"date": "2000-01-10", "close": 34.34291399, "volume": 20202.0}, {"date": "2000-01-11", "close": 33.00487838, "volume": 28936.0}, {"date": "2000-01-12", "close": 33.00487838, "volume": 18742.0}, {"date": "2000-01-13", "close": 32.11285464, "volume": 44271.0}, {"date": "2000-01-14", "close": 31.66684277, "volume": 36998.0}, {"date": "2000-01-17", "close": 30.77481903, "volume": 59097.0}, {"date": "2000-01-18", "close": 26.7607122, "volume": 192755.0}, {"date": "2000-01-19", "close": 26.7607122, "volume": 87868.0}, {"date": "2000-01-20", "close": 24.53065285, "volume": 61807.0}, {"date": "2000-01-21", "close": 25.86868846, "volume": 115615.0}, {"date": "2000-01-24", "close": 23.63862911, "volume": 103614.0}, {"date": "2000-01-25", "close": 24.08464098, "volume": 165602.0}, {"date": "2000-01-26", "close": 24.08464098, "volume": null}, {"date": "2000-01-27", "close": 27.20672407, "volume": 229266.0}, {"date": "2000-01-28", "close": 26.047093208, "volume": 90482.0}, {"date": "2000-01-31", "close": 23.63862911, "volume": 40081.0}, {"date": "2000-02-01", "close": 23.63862911, "volume": 37264.0}, {"date": "2000-02-03", "close": 23.19261724, "volume": 35473.0}, {"date": "2000-02-07", "close": 23.19261724, "volume": 51687.0}, {"date": "2000-02-08", "close": 25.42267659, "volume": 115523.0}, {"date": "2000-02-09", "close": 24.97666472, "volume": 48544.0}, {"date": "2000-02-10", "close": 27.20672407, "volume": 254682.0}, {"date": "2000-02-11", "close": 25.86868846, "volume": 94034.0}, {"date": "2000-02-14", "close": 24.08464098, "volume": 54401.0}, {"date": "2000-02-16", "close": 27.65273594, "volume": 212358.0}, {"date": "2000-02-17", "close": 27.20672407, "volume": 97904.0}, {"date": "2000-02-21", "close": 37.01898521, "volume": 317102.0}, {"date": "2000-02-23", "close": 33.45089025, "volume": 132654.0}, {"date": "2000-02-24", "close": 31.577640396, "volume": 131793.0}, {"date": "2000-02-25", "close": 29.43678342, "volume": 53811.0}, {"date": "2000-02-28", "close": 27.65273594, "volume": 56336.0}, {"date": "2000-02-29", "close": 29.88279529, "volume": 83814.0}, {"date": "2000-03-01", "close": 30.32880716, "volume": 29376.0}, {"date": "2000-03-02", "close": 28.99077155, "volume": 15203.0}, {"date": "2000-03-03", "close": 29.88279529, "volume": 35808.0}, {"date": "2000-03-06", "close": 31.2208309, "volume": 111618.0}, {"date": "2000-03-07", "close": 32.11285464, "volume": 55138.0}, {"date": "2000-03-08", "close": 31.2208309, "volume": 32685.0}, {"date": "2000-03-09", "close": 31.2208309, "volume": 27317.0}, {"date": "2000-03-13", "close": 33.00487838, "volume": 187030.0}, {"date": "2000-03-14", "close": 32.11285464, "volume": 43684.0}, {"date": "2000-03-15", "close": 32.11285464, "volume": 65302.0}, {"date": "2000-03-16", "close": 31.66684277, "volume": 35059.0}, {"date": "2000-03-17", "close": 31.66684277, "volume": 38545.0}, {"date": "2000-03-20", "close": 31.2208309, "volume": 45363.0}, {"date": "2000-03-21", "close": 29.43678342, "volume": 36689.0}, {"date": "2000-03-22", "close": 30.32880716, "volume": 31858.0}, {"date": "2000-03-23", "close": 30.77481903, "volume": 34821.0}, {"date": "2000-03-24", "close": 33.00487838, "volume": 42167.0}, {"date": "2000-03-27", "close": 33.45089025, "volume": 63399.0}, {"date": "2000-03-28", "close": 36.12696147, "volume": 118873.0}, {"date": "2000-03-29", "close": 42.37112765, "volume": 239061.0}, {"date": "2000-03-30", "close": 38.80303269, "volume": 251715.0}, {"date": "2000-03-31", "close": 40.58708017, "volume": 105174.0}, {"date": "2000-04-03", "close": 36.12696147, "volume": 106632.0}, {"date": "2000-04-04", "close": 32.11285464, "volume": 71801.0}, {"date": "2000-04-05", "close": 31.2208309, "volume": 71411.0}, {"date": "2000-04-06", "close": 33.45089025, "volume": 43968.0}, {"date": "2000-04-07", "close": 32.11285464, "volume": 31353.0}, {"date": "2000-04-10", "close": 32.55886651, "volume": 31170.0}, {"date": "2000-04-11", "close": 29.88279529, "volume": 40189.0}, {"date": "2000-04-12", "close": 29.88279529, "volume": 26822.0}, {"date": "2000-04-13", "close": 27.20672407, "volume": 43431.0}, {"date": "2000-04-14", "close": 26.31470033, "volume": 39411.0}, {"date": "2000-04-17", "close": 16.50243919, "volume": 76800.0}, {"date": "2000-04-18", "close": 19.62452228, "volume": 70762.0}, {"date": "2000-04-19", "close": 20.51654602, "volume": 44329.0}, {"date": "2000-04-20", "close": 19.312313971, "volume": 13507.0}, {"date": "2000-04-26", "close": 18.063480735, "volume": 16930.0}, {"date": "2000-04-27", "close": 18.063480735, "volume": 9967.0}, {"date": "2000-04-28", "close": 18.063480735, "volume": 17361.0}, {"date": "2000-05-01", "close": 17.39446293, "volume": 23514.0}, {"date": "2000-05-02", "close": 16.94845106, "volume": 19754.0}, {"date": "2000-05-03", "close": 15.61041545, "volume": 23295.0}, {"date": "2000-05-04", "close": 19.17851041, "volume": 41289.0}, {"date": "2000-05-05", "close": 20.96255789, "volume": 66789.0}, {"date": "2000-05-08", "close": 18.73249854, "volume": 22995.0}, {"date": "2000-05-09", "close": 17.8404748, "volume": 30490.0}, {"date": "2000-05-10", "close": 17.617468865, "volume": 12368.0}, {"date": "2000-05-11", "close": 16.94845106, "volume": 16367.0}, {"date": "2000-05-12", "close": 16.859248686, "volume": 20324.0}, {"date": "2000-05-15", "close": 22.077587565, "volume": 207640.0}, {"date": "2000-05-16", "close": 21.85458163, "volume": 61380.0}, {"date": "2000-05-17", "close": 20.96255789, "volume": 22056.0}, {"date": "2000-05-18", "close": 22.74660537, "volume": 104960.0}, {"date": "2000-05-19", "close": 22.3005935, "volume": 40855.0}, {"date": "2000-05-22", "close": 22.3005935, "volume": 45164.0}, {"date": "2000-05-23", "close": 22.74660537, "volume": 32885.0}, {"date": "2000-05-24", "close": 21.185563825, "volume": 28642.0}, {"date": "2000-05-25", "close": 20.96255789, "volume": 22748.0}, {"date": "2000-05-26", "close": 20.293540085, "volume": 15606.0}, {"date": "2000-05-29", "close": 19.17851041, "volume": 20094.0}, {"date": "2000-05-31", "close": 19.62452228, "volume": 7521.0}, {"date": "2000-06-01", "close": 17.8404748, "volume": 16572.0}, {"date": "2000-06-02", "close": 18.509492605, "volume": 14181.0}, {"date": "2000-06-05", "close": 18.73249854, "volume": 10997.0}, {"date": "2000-06-06", "close": 18.509492605, "volume": 6559.0}, {"date": "2000-06-07", "close": 17.8404748, "volume": 12736.0}, {"date": "2000-06-08", "close": 20.51654602, "volume": 66428.0}, {"date": "2000-06-09", "close": 20.739551955, "volume": 71046.0}, {"date": "2000-06-13", "close": 19.401516345, "volume": 21791.0}, {"date": "2000-06-14", "close": 18.73249854, "volume": 24397.0}, {"date": "2000-06-15", "close": 19.401516345, "volume": 41137.0}, {"date": "2000-06-16", "close": 18.28648667, "volume": 17699.0}, {"date": "2000-06-19", "close": 18.73249854, "volume": 18994.0}, {"date": "2000-06-20", "close": 11.59630862, "volume": 98332.0}, {"date": "2000-06-21", "close": 14.049373905, "volume": 240590.0}, {"date": "2000-06-22", "close": 12.93434423, "volume": 52341.0}, {"date": "2000-06-23", "close": 12.48833236, "volume": 48408.0}, {"date": "2000-06-26", "close": 12.04232049, "volume": 71718.0}, {"date": "2000-06-27", "close": 11.59630862, "volume": 37914.0}, {"date": "2000-06-28", "close": 10.25827301, "volume": 150377.0}, {"date": "2000-06-29", "close": 10.927290815, "volume": 130208.0}, {"date": "2000-06-30", "close": 12.265326425, "volume": 188068.0}, {"date": "2000-07-03", "close": 13.603362035, "volume": 96018.0}, {"date": "2000-07-04", "close": 12.711338295, "volume": 55707.0}, {"date": "2000-07-05", "close": 13.3803561, "volume": 48998.0}, {"date": "2000-07-06", "close": 14.27237984, "volume": 162530.0}, {"date": "2000-07-07", "close": 13.82636797, "volume": 58177.0}, {"date": "2000-07-10", "close": 14.495385775, "volume": 36946.0}, {"date": "2000-07-11", "close": 14.049373905, "volume": 29477.0}, {"date": "2000-07-12", "close": 14.004772718, "volume": 23932.0}, {"date": "2000-07-13", "close": 14.049373905, "volume": 35592.0}, {"date": "2000-07-14", "close": 13.82636797, "volume": 22758.0}, {"date": "2000-07-17", "close": 13.603362035, "volume": 16385.0}, {"date": "2000-07-18", "close": 14.049373905, "volume": 78399.0}, {"date": "2000-07-19", "close": 13.82636797, "volume": 23549.0}, {"date": "2000-07-20", "close": 13.82636797, "volume": 13944.0}, {"date": "2000-07-21", "close": 13.82636797, "volume": 10895.0}, {"date": "2000-07-24", "close": 13.603362035, "volume": 16509.0}, {"date": "2000-07-25", "close": 13.157350165, "volume": 27510.0}, {"date": "2000-07-26", "close": 12.711338295, "volume": 24529.0}, {"date": "2000-07-27", "close": 12.48833236, "volume": 26253.0}, {"date": "2000-07-28", "close": 12.265326425, "volume": 28415.0}, {"date": "2000-07-31", "close": 11.15029675, "volume": 26728.0}, {"date": "2000-08-01", "close": 13.157350165, "volume": 62243.0}, {"date": "2000-08-02", "close": 12.93434423, "volume": 13445.0}, {"date": "2000-08-03", "close": 13.157350165, "volume": 29916.0}, {"date": "2000-08-04", "close": 13.603362035, "volume": 40051.0}, {"date": "2000-08-07", "close": 13.781766783, "volume": 17119.0}, {"date": "2000-08-08", "close": 13.82636797, "volume": 99223.0}, {"date": "2000-08-09", "close": 13.603362035, "volume": 19227.0}, {"date": "2000-08-10", "close": 13.603362035, "volume": 29345.0}, {"date": "2000-08-11", "close": 14.049373905, "volume": 31005.0}, {"date": "2000-08-14", "close": 13.82636797, "volume": 12207.0}, {"date": "2000-08-15", "close": 13.603362035, "volume": 78487.0}, {"date": "2000-08-16", "close": 13.82636797, "volume": 13002.0}, {"date": "2000-08-17", "close": 13.3803561, "volume": 14164.0}, {"date": "2000-08-18", "close": 13.157350165, "volume": 22684.0}, {"date": "2000-08-21", "close": 13.603362035, "volume": 9687.0}, {"date": "2000-08-22", "close": 14.71839171, "volume": 141416.0}, {"date": "2000-08-23", "close": 14.941397645, "volume": 51845.0}, {"date": "2000-08-24", "close": 14.941397645, "volume": 37658.0}, {"date": "2000-08-25", "close": 14.71839171, "volume": 29270.0}, {"date": "2000-08-28", "close": 15.16440358, "volume": 48275.0}, {"date": "2000-08-29", "close": 15.61041545, "volume": 135060.0}, {"date": "2000-08-30", "close": 14.941397645, "volume": 39101.0}, {"date": "2000-08-31", "close": 15.387409515, "volume": 42725.0}, {"date": "2000-09-01", "close": 15.61041545, "volume": 34062.0}, {"date": "2000-09-04", "close": 14.941397645, "volume": 24465.0}, {"date": "2000-09-05", "close": 14.495385775, "volume": 21823.0}, {"date": "2000-09-06", "close": 14.049373905, "volume": 19762.0}, {"date": "2000-09-07", "close": 13.603362035, "volume": 13974.0}, {"date": "2000-09-08", "close": 13.603362035, "volume": 23607.0}, {"date": "2000-09-11", "close": 12.93434423, "volume": 20581.0}, {"date": "2000-09-12", "close": 12.265326425, "volume": 25258.0}, {"date": "2000-09-13", "close": 12.265326425, "volume": 24295.0}, {"date": "2000-09-14", "close": 11.59630862, "volume": 19097.0}, {"date": "2000-09-15", "close": 12.48833236, "volume": 35014.0}, {"date": "2000-09-18", "close": 11.819314555, "volume": 11325.0}, {"date": "2000-09-19", "close": 11.819314555, "volume": 15703.0}, {"date": "2000-09-20", "close": 11.819314555, "volume": 16690.0}, {"date": "2000-09-21", "close": 11.819314555, "volume": 12482.0}, {"date": "2000-09-22", "close": 11.373302685, "volume": 27399.0}, {"date": "2000-09-25", "close": 11.59630862, "volume": 14240.0}, {"date": "2000-09-26", "close": 12.04232049, "volume": 22714.0}, {"date": "2000-09-27", "close": 11.819314555, "volume": 8304.0}, {"date": "2000-09-28", "close": 11.819314555, "volume": 8646.0}, {"date": "2000-09-29", "close": 12.48833236, "volume": 38178.0}, {"date": "2000-10-02", "close": 12.04232049, "volume": 10894.0}, {"date": "2000-10-03", "close": 11.819314555, "volume": 8892.0}, {"date": "2000-10-04", "close": 11.59630862, "volume": 848.0}, {"date": "2000-10-05", "close": 12.265326425, "volume": 27561.0}, {"date": "2000-10-06", "close": 11.819314555, "volume": 11108.0}, {"date": "2000-10-09", "close": 11.15029675, "volume": 10874.0}, {"date": "2000-10-10", "close": 10.70428488, "volume": 20531.0}, {"date": "2000-10-11", "close": 9.81226114, "volume": 20786.0}, {"date": "2000-10-12", "close": 10.25827301, "volume": 15368.0}, {"date": "2000-10-13", "close": 10.035267075, "volume": 34007.0}, {"date": "2000-10-16", "close": 10.035267075, "volume": 5921.0}, {"date": "2000-10-17", "close": 8.9202374, "volume": 7094.0}, {"date": "2000-10-18", "close": 9.143243335, "volume": 15780.0}, {"date": "2000-10-19", "close": 8.9202374, "volume": 6556.0}, {"date": "2000-10-20", "close": 8.697231465, "volume": 7597.0}, {"date": "2000-10-23", "close": 8.47422553, "volume": 5126.0}, {"date": "2000-10-24", "close": 8.47422553, "volume": 21173.0}, {"date": "2000-10-25", "close": 9.36624927, "volume": 10778.0}, {"date": "2000-10-26", "close": 8.9202374, "volume": 6446.0}, {"date": "2000-10-27", "close": 9.143243335, "volume": 12471.0}, {"date": "2000-10-30", "close": 9.589255205, "volume": 50525.0}, {"date": "2000-10-31", "close": 9.36624927, "volume": 28084.0}, {"date": "2000-11-01", "close": 9.143243335, "volume": 7788.0}, {"date": "2000-11-02", "close": 10.927290815, "volume": 55497.0}, {"date": "2000-11-03", "close": 11.15029675, "volume": 94468.0}, {"date": "2000-11-06", "close": 11.59630862, "volume": 20347.0}, {"date": "2000-11-07", "close": 11.15029675, "volume": 16941.0}, {"date": "2000-11-08", "close": 10.927290815, "volume": 11892.0}, {"date": "2000-11-09", "close": 10.035267075, "volume": 15297.0}, {"date": "2000-11-10", "close": 10.25827301, "volume": 32912.0}, {"date": "2000-11-13", "close": 9.81226114, "volume": 22594.0}, {"date": "2000-11-14", "close": 9.81226114, "volume": 12832.0}, {"date": "2000-11-15", "close": 10.25827301, "volume": 15644.0}, {"date": "2000-11-16", "close": 10.035267075, "volume": 6195.0}, {"date": "2000-11-17", "close": 9.36624927, "volume": 7829.0}, {"date": "2000-11-20", "close": 8.9202374, "volume": 15614.0}, {"date": "2000-11-21", "close": 8.9202374, "volume": 7370.0}, {"date": "2000-11-22", "close": 8.9202374, "volume": 18727.0}, {"date": "2000-11-23", "close": 9.143243335, "volume": 20665.0}, {"date": "2000-11-24", "close": 9.36624927, "volume": 15365.0}, {"date": "2000-11-27", "close": 8.9202374, "volume": 23125.0}, {"date": "2000-11-28", "close": 8.697231465, "volume": 12499.0}, {"date": "2000-11-29", "close": 8.251219595, "volume": 10614.0}, {"date": "2000-11-30", "close": 7.805207725, "volume": 29950.0}, {"date": "2000-12-01", "close": 7.58220179, "volume": 26615.0}, {"date": "2000-12-04", "close": 7.805207725, "volume": 15638.0}, {"date": "2000-12-05", "close": 7.58220179, "volume": 11456.0}, {"date": "2000-12-06", "close": 7.805207725, "volume": 4837.0}, {"date": "2000-12-07", "close": 7.359195855, "volume": 2646.0}, {"date": "2000-12-08", "close": 7.58220179, "volume": 16747.0}, {"date": "2000-12-11", "close": 7.13618992, "volume": 7826.0}, {"date": "2000-12-12", "close": 7.13618992, "volume": 14687.0}, {"date": "2000-12-13", "close": 6.913183985, "volume": 8518.0}, {"date": "2000-12-14", "close": 6.69017805, "volume": 15053.0}, {"date": "2000-12-15", "close": 6.021160245, "volume": 16522.0}, {"date": "2000-12-18", "close": 6.24416618, "volume": 9386.0}, {"date": "2000-12-19", "close": 6.021160245, "volume": 8744.0}, {"date": "2000-12-20", "close": 6.467172115, "volume": 16272.0}, {"date": "2000-12-21", "close": 6.467172115, "volume": 16153.0}, {"date": "2000-12-22", "close": 6.467172115, "volume": 9996.0}, {"date": "2000-12-27", "close": 6.467172115, "volume": 3293.0}, {"date": "2000-12-28", "close": 6.69017805, "volume": 1572.0}, {"date": "2000-12-29", "close": 6.467172115, "volume": 8587.0}, {"date": "2001-01-02", "close": 6.24416618, "volume": 870.0}, {"date": "2001-01-03", "close": 5.575148375, "volume": 9827.0}, {"date": "2001-01-04", "close": 6.24416618, "volume": 15385.0}, {"date": "2001-01-05", "close": 6.021160245, "volume": 5133.0}, {"date": "2001-01-08", "close": 5.79815431, "volume": 1441.0}, {"date": "2001-01-09", "close": 5.79815431, "volume": 3968.0}, {"date": "2001-01-10", "close": 6.021160245, "volume": 6700.0}, {"date": "2001-01-11", "close": 6.69017805, "volume": 67563.0}, {"date": "2001-01-12", "close": 6.467172115, "volume": 18892.0}, {"date": "2001-01-15", "close": 5.79815431, "volume": 4327.0}, {"date": "2001-01-16", "close": 5.79815431, "volume": 5926.0}, {"date": "2001-01-17", "close": 5.79815431, "volume": 18078.0}, {"date": "2001-01-18", "close": 6.021160245, "volume": 3273.0}, {"date": "2001-01-19", "close": 5.79815431, "volume": 6056.0}, {"date": "2001-01-22", "close": 7.359195855, "volume": 60624.0}, {"date": "2001-01-23", "close": 8.251219595, "volume": 206133.0}, {"date": "2001-01-24", "close": 8.02821366, "volume": 58530.0}, {"date": "2001-01-25", "close": 7.58220179, "volume": 25853.0}, {"date": "2001-01-29", "close": 7.13618992, "volume": 12625.0}, {"date": "2001-01-30", "close": 7.58220179, "volume": 16834.0}, {"date": "2001-01-31", "close": 7.58220179, "volume": 8294.0}, {"date": "2001-02-01", "close": 7.13618992, "volume": 4215.0}, {"date": "2001-02-02", "close": 7.13618992, "volume": 224.0}, {"date": "2001-02-05", "close": 6.467172115, "volume": 14927.0}, {"date": "2001-02-06", "close": 6.69017805, "volume": 7415.0}, {"date": "2001-02-07", "close": 6.467172115, "volume": 5325.0}, {"date": "2001-02-08", "close": 6.600975676, "volume": 13493.0}, {"date": "2001-02-09", "close": 7.359195855, "volume": 23948.0}, {"date": "2001-02-12", "close": 6.913183985, "volume": 10561.0}, {"date": "2001-02-13", "close": 6.913183985, "volume": 5932.0}, {"date": "2001-02-14", "close": 6.467172115, "volume": 13813.0}, {"date": "2001-02-15", "close": 6.467172115, "volume": 7635.0}, {"date": "2001-02-16", "close": 6.24416618, "volume": 6047.0}, {"date": "2001-02-19", "close": 6.467172115, "volume": 9684.0}, {"date": "2001-02-20", "close": 6.913183985, "volume": 8542.0}, {"date": "2001-02-21", "close": 6.467172115, "volume": 11858.0}, {"date": "2001-02-22", "close": 6.69017805, "volume": 6507.0}, {"date": "2001-02-23", "close": 6.24416618, "volume": 3244.0}, {"date": "2001-02-26", "close": 6.24416618, "volume": 8565.0}, {"date": "2001-02-27", "close": 6.24416618, "volume": 11389.0}, {"date": "2001-02-28", "close": 6.24416618, "volume": 7042.0}, {"date": "2001-03-01", "close": 6.021160245, "volume": 3270.0}, {"date": "2001-03-02", "close": 6.021160245, "volume": 2088.0}, {"date": "2001-03-05", "close": 6.021160245, "volume": 3574.0}, {"date": "2001-03-06", "close": 6.69017805, "volume": 14196.0}, {"date": "2001-03-07", "close": 6.24416618, "volume": 7354.0}, {"date": "2001-03-08", "close": 6.24416618, "volume": 527.0}, {"date": "2001-03-09", "close": 6.913183985, "volume": 13831.0}, {"date": "2001-03-12", "close": 6.467172115, "volume": 10049.0}, {"date": "2001-03-13", "close": 6.021160245, "volume": 7859.0}, {"date": "2001-03-14", "close": 6.021160245, "volume": 13193.0}, {"date": "2001-03-15", "close": 5.79815431, "volume": 3463.0}, {"date": "2001-03-16", "close": 4.90613057, "volume": 19433.0}, {"date": "2001-03-19", "close": 4.4601187, "volume": 42036.0}, {"date": "2001-03-20", "close": 4.01410683, "volume": 16743.0}, {"date": "2001-03-21", "close": 3.969505643, "volume": 19204.0}, {"date": "2001-03-22", "close": 3.969505643, "volume": 27953.0}, {"date": "2001-03-23", "close": 3.791100895, "volume": 17387.0}, {"date": "2001-03-26", "close": 3.791100895, "volume": 4226.0}, {"date": "2001-03-27", "close": 3.345089025, "volume": 26748.0}, {"date": "2001-03-28", "close": 4.147910391, "volume": 20834.0}, {"date": "2001-03-29", "close": 4.01410683, "volume": 6181.0}, {"date": "2001-03-30", "close": 3.746499708, "volume": 28133.0}, {"date": "2001-04-02", "close": 4.192511578, "volume": 11204.0}, {"date": "2001-04-03", "close": 4.147910391, "volume": 4776.0}, {"date": "2001-04-04", "close": 3.969505643, "volume": 9051.0}, {"date": "2001-04-05", "close": 4.4601187, "volume": 20104.0}, {"date": "2001-04-06", "close": 4.90613057, "volume": 38149.0}, {"date": "2001-04-09", "close": 4.4601187, "volume": 7007.0}, {"date": "2001-04-10", "close": 4.4601187, "volume": 365.0}, {"date": "2001-04-11", "close": 4.4601187, "volume": 22192.0}, {"date": "2001-04-12", "close": 4.90613057, "volume": 6139.0}, {"date": "2001-04-17", "close": 5.129136505, "volume": 18086.0}, {"date": "2001-04-18", "close": 4.90613057, "volume": 4639.0}, {"date": "2001-04-19", "close": 5.575148375, "volume": 45461.0}, {"date": "2001-04-20", "close": 5.129136505, "volume": 17309.0}, {"date": "2001-04-23", "close": 5.35214244, "volume": 5797.0}, {"date": "2001-04-24", "close": 4.90613057, "volume": 3750.0}, {"date": "2001-04-26", "close": 5.129136505, "volume": 10481.0}, {"date": "2001-04-27", "close": 5.35214244, "volume": 11783.0}, {"date": "2001-04-30", "close": 5.35214244, "volume": 1346.0}, {"date": "2001-05-01", "close": 5.35214244, "volume": 6612.0}, {"date": "2001-05-02", "close": 5.35214244, "volume": 5628.0}, {"date": "2001-05-03", "close": 6.021160245, "volume": 16875.0}, {"date": "2001-05-04", "close": 6.69017805, "volume": 41145.0}, {"date": "2001-05-07", "close": 7.13618992, "volume": 61075.0}, {"date": "2001-05-08", "close": 7.805207725, "volume": 40681.0}, {"date": "2001-05-09", "close": 8.251219595, "volume": 87490.0}, {"date": "2001-05-10", "close": 8.02821366, "volume": 38186.0}, {"date": "2001-05-11", "close": 7.58220179, "volume": 27153.0}, {"date": "2001-05-14", "close": 7.13618992, "volume": 42062.0}, {"date": "2001-05-15", "close": 8.02821366, "volume": 41157.0}, {"date": "2001-05-16", "close": 9.143243335, "volume": 151474.0}, {"date": "2001-05-17", "close": 8.9202374, "volume": 140875.0}, {"date": "2001-05-18", "close": 8.251219595, "volume": 32770.0}, {"date": "2001-05-21", "close": 8.02821366, "volume": 14213.0}, {"date": "2001-05-22", "close": 8.47422553, "volume": 33981.0}, {"date": "2001-05-23", "close": 9.589255205, "volume": 68124.0}, {"date": "2001-05-24", "close": 8.9202374, "volume": 19537.0}, {"date": "2001-05-25", "close": 9.143243335, "volume": 34263.0}, {"date": "2001-05-28", "close": 8.697231465, "volume": 31733.0}, {"date": "2001-05-29", "close": 8.251219595, "volume": 21540.0}, {"date": "2001-05-30", "close": 8.02821366, "volume": 20378.0}, {"date": "2001-05-31", "close": 7.359195855, "volume": 39872.0}, {"date": "2001-06-01", "close": 7.58220179, "volume": 29249.0}, {"date": "2001-06-04", "close": 7.359195855, "volume": 8582.0}, {"date": "2001-06-05", "close": 6.913183985, "volume": 11540.0}, {"date": "2001-06-06", "close": 6.467172115, "volume": 26771.0}, {"date": "2001-06-07", "close": 5.575148375, "volume": 18412.0}, {"date": "2001-06-08", "close": 6.913183985, "volume": 60221.0}, {"date": "2001-06-12", "close": 6.913183985, "volume": 18510.0}, {"date": "2001-06-13", "close": 6.467172115, "volume": 28341.0}, {"date": "2001-06-14", "close": 6.24416618, "volume": 21258.0}, {"date": "2001-06-15", "close": 6.24416618, "volume": 32096.0}, {"date": "2001-06-18", "close": 6.24416618, "volume": 13529.0}, {"date": "2001-06-19", "close": 6.24416618, "volume": 15766.0}, {"date": "2001-06-20", "close": 6.021160245, "volume": 13489.0}, {"date": "2001-06-21", "close": 6.913183985, "volume": 34612.0}, {"date": "2001-06-22", "close": 6.467172115, "volume": 40631.0}, {"date": "2001-06-25", "close": 6.24416618, "volume": 22521.0}, {"date": "2001-06-26", "close": 6.021160245, "volume": 17430.0}, {"date": "2001-06-27", "close": 6.021160245, "volume": 33144.0}, {"date": "2001-06-28", "close": 6.021160245, "volume": 44932.0}, {"date": "2001-06-29", "close": 5.976559058, "volume": 47226.0}, {"date": "2001-07-02", "close": 6.021160245, "volume": 10152.0}, {"date": "2001-07-03", "close": 6.69017805, "volume": 27429.0}, {"date": "2001-07-04", "close": 6.24416618, "volume": 17421.0}, {"date": "2001-07-05", "close": 6.021160245, "volume": 17264.0}, {"date": "2001-07-06", "close": 5.79815431, "volume": 26401.0}, {"date": "2001-07-09", "close": 5.575148375, "volume": 16849.0}, {"date": "2001-07-10", "close": 5.35214244, "volume": 22706.0}, {"date": "2001-07-11", "close": 5.575148375, "volume": 49945.0}, {"date": "2001-07-12", "close": 5.575148375, "volume": 31591.0}, {"date": "2001-07-13", "close": 5.79815431, "volume": 23800.0}, {"date": "2001-07-16", "close": 5.575148375, "volume": 3475.0}, {"date": "2001-07-17", "close": 5.575148375, "volume": 34071.0}, {"date": "2001-07-18", "close": 5.79815431, "volume": 39521.0}, {"date": "2001-07-19", "close": 6.021160245, "volume": 1704.0}, {"date": "2001-07-20", "close": 5.79815431, "volume": 29753.0}, {"date": "2001-07-23", "close": 5.575148375, "volume": 18307.0}, {"date": "2001-07-24", "close": 5.575148375, "volume": 22911.0}, {"date": "2001-07-25", "close": 5.35214244, "volume": 32636.0}, {"date": "2001-07-26", "close": 5.129136505, "volume": 27636.0}, {"date": "2001-07-27", "close": 5.129136505, "volume": 12685.0}, {"date": "2001-07-30", "close": 4.90613057, "volume": 15744.0}, {"date": "2001-07-31", "close": 4.281713952, "volume": 31793.0}, {"date": "2001-08-01", "close": 4.90613057, "volume": 22499.0}, {"date": "2001-08-02", "close": 5.129136505, "volume": 29581.0}, {"date": "2001-08-03", "close": 4.90613057, "volume": 32869.0}, {"date": "2001-08-06", "close": 4.90613057, "volume": 34682.0}, {"date": "2001-08-07", "close": 4.4601187, "volume": 25314.0}, {"date": "2001-08-08", "close": 4.683124635, "volume": 16093.0}, {"date": "2001-08-09", "close": 4.90613057, "volume": 28138.0}, {"date": "2001-08-10", "close": 4.90613057, "volume": 37844.0}, {"date": "2001-08-13", "close": 4.90613057, "volume": 23827.0}, {"date": "2001-08-14", "close": 4.683124635, "volume": 19847.0}, {"date": "2001-08-15", "close": 4.683124635, "volume": 28149.0}, {"date": "2001-08-16", "close": 4.4601187, "volume": 46656.0}, {"date": "2001-08-17", "close": 4.4601187, "volume": 29615.0}, {"date": "2001-08-20", "close": 4.237112765, "volume": 44494.0}, {"date": "2001-08-21", "close": 4.326315139, "volume": 38192.0}, {"date": "2001-08-22", "close": 4.237112765, "volume": 27155.0}, {"date": "2001-08-23", "close": 4.326315139, "volume": 30995.0}, {"date": "2001-08-24", "close": 4.683124635, "volume": 51831.0}, {"date": "2001-08-27", "close": 4.683124635, "volume": 45259.0}, {"date": "2001-08-28", "close": 4.4601187, "volume": 33857.0}, {"date": "2001-08-29", "close": 4.683124635, "volume": 26457.0}, {"date": "2001-08-30", "close": 4.683124635, "volume": 35084.0}, {"date": "2001-08-31", "close": 4.683124635, "volume": 23437.0}, {"date": "2001-09-03", "close": 4.326315139, "volume": 35315.0}, {"date": "2001-09-04", "close": 4.90613057, "volume": 43855.0}, {"date": "2001-09-05", "close": 4.683124635, "volume": 28745.0}, {"date": "2001-09-06", "close": 4.90613057, "volume": 28736.0}, {"date": "2001-09-10", "close": 5.129136505, "volume": 48724.0}, {"date": "2001-09-11", "close": 6.69017805, "volume": 200951.0}, {"date": "2001-09-12", "close": 5.129136505, "volume": 65441.0}, {"date": "2001-09-13", "close": 5.129136505, "volume": 66333.0}, {"date": "2001-09-14", "close": 4.683124635, "volume": 38380.0}, {"date": "2001-09-17", "close": 4.01410683, "volume": 46896.0}, {"date": "2001-09-18", "close": 4.192511578, "volume": 6903.0}, {"date": "2001-09-19", "close": 4.415517513, "volume": 7721.0}, {"date": "2001-09-20", "close": 4.147910391, "volume": 37634.0}, {"date": "2001-09-21", "close": 4.237112765, "volume": 53889.0}, {"date": "2001-09-24", "close": 4.237112765, "volume": 20325.0}, {"date": "2001-09-25", "close": 4.90613057, "volume": 37734.0}, {"date": "2001-09-26", "close": 4.683124635, "volume": 33525.0}, {"date": "2001-09-27", "close": 4.4601187, "volume": 5920.0}, {"date": "2001-09-28", "close": 4.90613057, "volume": 39685.0}, {"date": "2001-10-01", "close": 5.129136505, "volume": 47344.0}, {"date": "2001-10-02", "close": 4.4601187, "volume": 23024.0}, {"date": "2001-10-03", "close": 4.326315139, "volume": 8037.0}, {"date": "2001-10-04", "close": 4.683124635, "volume": 55491.0}, {"date": "2001-10-05", "close": 4.683124635, "volume": 70098.0}, {"date": "2001-10-08", "close": 4.237112765, "volume": 66610.0}, {"date": "2001-10-09", "close": 4.237112765, "volume": 6368.0}, {"date": "2001-10-10", "close": 4.4601187, "volume": 3824.0}, {"date": "2001-10-11", "close": 4.370916326, "volume": 33474.0}, {"date": "2001-10-12", "close": 4.192511578, "volume": 31949.0}, {"date": "2001-10-15", "close": 4.103309204, "volume": 39046.0}, {"date": "2001-10-16", "close": 3.969505643, "volume": 28723.0}, {"date": "2001-10-17", "close": 4.058708017, "volume": 27623.0}, {"date": "2001-10-18", "close": 4.01410683, "volume": 43046.0}, {"date": "2001-10-19", "close": 4.01410683, "volume": 24437.0}, {"date": "2001-10-22", "close": 3.969505643, "volume": 36597.0}, {"date": "2001-10-23", "close": 3.746499708, "volume": 26294.0}, {"date": "2001-10-24", "close": 3.880303269, "volume": 26219.0}, {"date": "2001-10-25", "close": 3.835702082, "volume": 33728.0}, {"date": "2001-10-26", "close": 3.924904456, "volume": 26365.0}, {"date": "2001-10-29", "close": 3.791100895, "volume": 33864.0}, {"date": "2001-10-30", "close": 3.612696147, "volume": 24169.0}, {"date": "2001-10-31", "close": 3.478892586, "volume": 31789.0}, {"date": "2001-11-01", "close": 3.56809496, "volume": 26299.0}, {"date": "2001-11-02", "close": 3.478892586, "volume": 19125.0}, {"date": "2001-11-05", "close": 3.345089025, "volume": 75635.0}, {"date": "2001-11-06", "close": 3.434291399, "volume": 17591.0}, {"date": "2001-11-07", "close": 3.835702082, "volume": 54327.0}, {"date": "2001-11-08", "close": 3.612696147, "volume": 18724.0}, {"date": "2001-11-09", "close": 3.56809496, "volume": 13863.0}, {"date": "2001-11-12", "close": 3.791100895, "volume": 25118.0}, {"date": "2001-11-13", "close": 3.657297334, "volume": 24148.0}, {"date": "2001-11-14", "close": 3.612696147, "volume": 20408.0}, {"date": "2001-11-15", "close": 3.56809496, "volume": 32847.0}, {"date": "2001-11-16", "close": 3.56809496, "volume": 22557.0}, {"date": "2001-11-19", "close": 3.56809496, "volume": 14159.0}, {"date": "2001-11-20", "close": 3.389690212, "volume": 20174.0}, {"date": "2001-11-21", "close": 3.389690212, "volume": 32844.0}, {"date": "2001-11-22", "close": 3.434291399, "volume": 11087.0}, {"date": "2001-11-23", "close": 3.434291399, "volume": 29517.0}, {"date": "2001-11-26", "close": 3.389690212, "volume": 4787.0}, {"date": "2001-11-27", "close": 3.701898521, "volume": 35172.0}, {"date": "2001-11-28", "close": 3.523493773, "volume": 26913.0}, {"date": "2001-11-29", "close": 3.523493773, "volume": 19902.0}, {"date": "2001-11-30", "close": 3.523493773, "volume": 12107.0}, {"date": "2001-12-03", "close": 3.345089025, "volume": 20860.0}, {"date": "2001-12-04", "close": 3.345089025, "volume": 23975.0}, {"date": "2001-12-05", "close": 3.345089025, "volume": 14393.0}, {"date": "2001-12-06", "close": 3.255886651, "volume": 10744.0}, {"date": "2001-12-07", "close": 3.12208309, "volume": 4022.0}, {"date": "2001-12-10", "close": 2.943678342, "volume": 1579.0}, {"date": "2001-12-11", "close": 2.899077155, "volume": 9474.0}, {"date": "2001-12-12", "close": 3.211285464, "volume": 23975.0}, {"date": "2001-12-13", "close": 3.345089025, "volume": 19505.0}, {"date": "2001-12-14", "close": 3.389690212, "volume": 11444.0}, {"date": "2001-12-17", "close": 3.077481903, "volume": 10085.0}, {"date": "2001-12-18", "close": 3.211285464, "volume": 15259.0}, {"date": "2001-12-19", "close": 3.255886651, "volume": 38498.0}, {"date": "2001-12-20", "close": 3.255886651, "volume": 29685.0}, {"date": "2001-12-21", "close": 3.300487838, "volume": 1038.0}, {"date": "2001-12-24", "close": 3.255886651, "volume": 83.0}, {"date": "2001-12-27", "close": 3.345089025, "volume": 3234.0}, {"date": "2001-12-28", "close": 3.345089025, "volume": 1715.0}, {"date": "2001-12-31", "close": 3.300487838, "volume": 6726.0}, {"date": "2002-01-02", "close": 3.345089025, "volume": 11376.0}, {"date": "2002-01-03", "close": 3.434291399, "volume": 28522.0}, {"date": "2002-01-04", "close": 3.56809496, "volume": 34900.0}, {"date": "2002-01-07", "close": 3.56809496, "volume": 21703.0}, {"date": "2002-01-08", "close": 3.345089025, "volume": 10223.0}, {"date": "2002-01-09", "close": 3.478892586, "volume": 13394.0}, {"date": "2002-01-10", "close": 3.478892586, "volume": 33319.0}, {"date": "2002-01-11", "close": 3.389690212, "volume": 26584.0}, {"date": "2002-01-14", "close": 3.389690212, "volume": 13811.0}, {"date": "2002-01-15", "close": 3.345089025, "volume": 6503.0}, {"date": "2002-01-16", "close": 3.211285464, "volume": 6322.0}, {"date": "2002-01-17", "close": 3.077481903, "volume": 23015.0}, {"date": "2002-01-18", "close": 2.943678342, "volume": 19618.0}, {"date": "2002-01-21", "close": 3.077481903, "volume": 12964.0}, {"date": "2002-01-22", "close": 3.12208309, "volume": 12477.0}, {"date": "2002-01-23", "close": 3.077481903, "volume": 4981.0}, {"date": "2002-01-24", "close": 3.12208309, "volume": 15448.0}, {"date": "2002-01-25", "close": 3.077481903, "volume": 20739.0}, {"date": "2002-01-29", "close": 2.899077155, "volume": 17488.0}, {"date": "2002-01-30", "close": 2.899077155, "volume": 2818.0}, {"date": "2002-01-31", "close": 2.809874781, "volume": 1957.0}, {"date": "2002-02-01", "close": 2.809874781, "volume": 10841.0}, {"date": "2002-02-04", "close": 2.497666472, "volume": 15213.0}, {"date": "2002-02-05", "close": 2.542267659, "volume": 7818.0}, {"date": "2002-02-06", "close": 2.542267659, "volume": 3405.0}, {"date": "2002-02-07", "close": 2.497666472, "volume": 10556.0}, {"date": "2002-02-08", "close": 2.720672407, "volume": 12498.0}, {"date": "2002-02-11", "close": 2.363862911, "volume": 5661.0}, {"date": "2002-02-12", "close": 2.497666472, "volume": 6223.0}, {"date": "2002-02-13", "close": 2.319261724, "volume": 10593.0}, {"date": "2002-02-14", "close": 2.274660537, "volume": 981.0}, {"date": "2002-02-15", "close": 2.453065285, "volume": 5914.0}, {"date": "2002-02-18", "close": 2.453065285, "volume": 4404.0}, {"date": "2002-02-19", "close": 2.453065285, "volume": 10013.0}, {"date": "2002-02-20", "close": 2.497666472, "volume": 5556.0}, {"date": "2002-02-21", "close": 2.408464098, "volume": 4121.0}, {"date": "2002-02-22", "close": 2.453065285, "volume": 2033.0}, {"date": "2002-02-25", "close": 2.408464098, "volume": 2063.0}, {"date": "2002-02-26", "close": 2.453065285, "volume": 3297.0}, {"date": "2002-02-27", "close": 2.408464098, "volume": 9993.0}, {"date": "2002-02-28", "close": 2.67607122, "volume": 12422.0}, {"date": "2002-03-01", "close": 2.67607122, "volume": 2354.0}, {"date": "2002-03-04", "close": 3.032880716, "volume": 26263.0}, {"date": "2002-03-05", "close": 3.077481903, "volume": 13317.0}, {"date": "2002-03-06", "close": 2.765273594, "volume": 9691.0}, {"date": "2002-03-07", "close": 2.854475968, "volume": 665.0}, {"date": "2002-03-08", "close": 3.12208309, "volume": 15036.0}, {"date": "2002-03-11", "close": 3.255886651, "volume": 10865.0}, {"date": "2002-03-12", "close": 3.077481903, "volume": 9312.0}, {"date": "2002-03-13", "close": 2.899077155, "volume": 18.0}, {"date": "2002-03-14", "close": 2.809874781, "volume": 2085.0}, {"date": "2002-03-15", "close": 2.899077155, "volume": 1569.0}, {"date": "2002-03-18", "close": 2.854475968, "volume": 8755.0}, {"date": "2002-03-19", "close": 2.497666472, "volume": 11288.0}, {"date": "2002-03-20", "close": 2.497666472, "volume": 2018.0}, {"date": "2002-03-21", "close": 2.453065285, "volume": 4955.0}, {"date": "2002-03-22", "close": 2.140856976, "volume": 11757.0}, {"date": "2002-03-25", "close": 2.23005935, "volume": 5460.0}, {"date": "2002-03-26", "close": 2.274660537, "volume": 4549.0}, {"date": "2002-03-27", "close": 2.319261724, "volume": 505.0}, {"date": "2002-03-28", "close": 2.051654602, "volume": 26217.0}, {"date": "2002-04-02", "close": 2.051654602, "volume": 1652.0}, {"date": "2002-04-03", "close": 2.096255789, "volume": 2691.0}, {"date": "2002-04-04", "close": 1.873249854, "volume": 10493.0}, {"date": "2002-04-05", "close": 1.873249854, "volume": 5136.0}, {"date": "2002-04-08", "close": 2.007053415, "volume": 6712.0}, {"date": "2002-04-09", "close": 1.962452228, "volume": 4753.0}, {"date": "2002-04-10", "close": 2.007053415, "volume": 6046.0}, {"date": "2002-04-11", "close": 1.561041545, "volume": 28147.0}, {"date": "2002-04-12", "close": 1.78404748, "volume": 12033.0}, {"date": "2002-04-15", "close": 1.873249854, "volume": 6639.0}, {"date": "2002-04-16", "close": 1.873249854, "volume": 5280.0}, {"date": "2002-04-17", "close": 1.828648667, "volume": 6688.0}, {"date": "2002-04-18", "close": 1.78404748, "volume": 6365.0}, {"date": "2002-04-19", "close": 1.650243919, "volume": 2177.0}, {"date": "2002-04-22", "close": 1.78404748, "volume": 1951.0}, {"date": "2002-04-23", "close": 1.78404748, "volume": 3300.0}, {"date": "2002-04-24", "close": 1.694845106, "volume": 856.0}, {"date": "2002-04-26", "close": 1.78404748, "volume": 3166.0}, {"date": "2002-04-29", "close": 1.873249854, "volume": 12504.0}, {"date": "2002-04-30", "close": 1.962452228, "volume": 3479.0}, {"date": "2002-05-01", "close": 1.917851041, "volume": 1660.0}, {"date": "2002-05-02", "close": 1.650243919, "volume": 3535.0}, {"date": "2002-05-03", "close": 1.427237984, "volume": 26018.0}, {"date": "2002-05-06", "close": 1.382636797, "volume": 1188.0}, {"date": "2002-05-07", "close": 1.33803561, "volume": 9782.0}, {"date": "2002-05-08", "close": 1.471839171, "volume": 4027.0}, {"date": "2002-05-09", "close": 1.293434423, "volume": 8134.0}, {"date": "2002-05-10", "close": 1.33803561, "volume": 4877.0}, {"date": "2002-05-13", "close": 1.248833236, "volume": 11313.0}, {"date": "2002-05-14", "close": 1.248833236, "volume": 4886.0}, {"date": "2002-05-15", "close": 1.025827301, "volume": 43128.0}, {"date": "2002-05-16", "close": 1.070428488, "volume": 15194.0}, {"date": "2002-05-17", "close": 1.248833236, "volume": 37626.0}, {"date": "2002-05-20", "close": 1.33803561, "volume": 7802.0}, {"date": "2002-05-21", "close": 1.248833236, "volume": 7930.0}, {"date": "2002-05-22", "close": 1.33803561, "volume": 6357.0}, {"date": "2002-05-23", "close": 1.204232049, "volume": 5717.0}, {"date": "2002-05-24", "close": 1.561041545, "volume": 13975.0}, {"date": "2002-05-27", "close": 1.33803561, "volume": 2491.0}, {"date": "2002-05-28", "close": 1.204232049, "volume": 15352.0}, {"date": "2002-05-29", "close": 1.204232049, "volume": 381.0}, {"date": "2002-05-30", "close": 1.159630862, "volume": 6622.0}, {"date": "2002-05-31", "close": 1.159630862, "volume": 8279.0}, {"date": "2002-06-03", "close": 1.248833236, "volume": 6558.0}, {"date": "2002-06-04", "close": 1.070428488, "volume": 27719.0}, {"date": "2002-06-05", "close": 0.89202374, "volume": 20334.0}, {"date": "2002-06-06", "close": 0.936624927, "volume": 13350.0}, {"date": "2002-06-07", "close": 1.070428488, "volume": 9652.0}, {"date": "2002-06-11", "close": 1.070428488, "volume": 6481.0}, {"date": "2002-06-12", "close": 1.025827301, "volume": 3723.0}, {"date": "2002-06-13", "close": 1.070428488, "volume": 22552.0}, {"date": "2002-06-14", "close": 0.89202374, "volume": 49660.0}, {"date": "2002-06-17", "close": 0.89202374, "volume": 13639.0}, {"date": "2002-06-18", "close": 0.802821366, "volume": 39659.0}, {"date": "2002-06-19", "close": 0.758220179, "volume": 9420.0}, {"date": "2002-06-20", "close": 0.802821366, "volume": 27863.0}, {"date": "2002-06-21", "close": 0.758220179, "volume": 54392.0}, {"date": "2002-06-24", "close": 0.713618992, "volume": 26414.0}, {"date": "2002-06-25", "close": 0.624416618, "volume": 78727.0}, {"date": "2002-06-26", "close": 0.624416618, "volume": 59057.0}, {"date": "2002-06-27", "close": 0.669017805, "volume": 38802.0}, {"date": "2002-06-28", "close": 0.713618992, "volume": 41387.0}, {"date": "2002-07-01", "close": 0.758220179, "volume": 15807.0}, {"date": "2002-07-02", "close": 0.802821366, "volume": 55509.0}, {"date": "2002-07-03", "close": 0.847422553, "volume": 1083.0}, {"date": "2002-07-04", "close": 0.713618992, "volume": 1121.0}, {"date": "2002-07-05", "close": 0.713618992, "volume": 50705.0}, {"date": "2002-07-08", "close": 0.847422553, "volume": 5901.0}, {"date": "2002-07-09", "close": 0.758220179, "volume": 31486.0}, {"date": "2002-07-10", "close": 0.758220179, "volume": 26517.0}, {"date": "2002-07-11", "close": 0.713618992, "volume": 48690.0}, {"date": "2002-07-12", "close": 0.758220179, "volume": 29119.0}, {"date": "2002-07-15", "close": 0.669017805, "volume": 17384.0}, {"date": "2002-07-16", "close": 0.579815431, "volume": 60761.0}, {"date": "2002-07-17", "close": 0.490613057, "volume": 42097.0}, {"date": "2002-07-18", "close": 0.624416618, "volume": 18878.0}, {"date": "2002-07-19", "close": 0.579815431, "volume": 33968.0}, {"date": "2002-07-22", "close": 0.490613057, "volume": 193.0}, {"date": "2002-07-23", "close": 0.535214244, "volume": 7162.0}, {"date": "2002-07-25", "close": 0.490613057, "volume": 6678.0}, {"date": "2002-07-26", "close": 0.44601187, "volume": 15403.0}, {"date": "2002-07-30", "close": 0.44601187, "volume": 1392.0}, {"date": "2002-07-31", "close": 0.44601187, "volume": 874.0}, {"date": "2002-08-01", "close": 0.579815431, "volume": 1589.0}, {"date": "2002-08-02", "close": 0.624416618, "volume": 22264.0}, {"date": "2002-08-05", "close": 0.579815431, "volume": 4128.0}, {"date": "2002-08-07", "close": 0.535214244, "volume": 2242.0}, {"date": "2002-08-08", "close": 0.535214244, "volume": 2780.0}, {"date": "2002-08-09", "close": 0.535214244, "volume": 6754.0}, {"date": "2002-08-12", "close": 0.490613057, "volume": 2556.0}, {"date": "2002-08-13", "close": 0.490613057, "volume": 11345.0}, {"date": "2002-08-14", "close": 0.535214244, "volume": 3643.0}, {"date": "2002-08-15", "close": 0.535214244, "volume": 1861.0}, {"date": "2002-08-19", "close": 0.490613057, "volume": 942.0}, {"date": "2002-08-20", "close": 0.535214244, "volume": 9551.0}, {"date": "2002-08-21", "close": 0.490613057, "volume": 942.0}, {"date": "2002-08-22", "close": 0.535214244, "volume": 17287.0}, {"date": "2002-08-26", "close": 0.535214244, "volume": 11.0}, {"date": "2002-08-27", "close": 0.669017805, "volume": 72695.0}, {"date": "2002-08-28", "close": 0.847422553, "volume": 94393.0}, {"date": "2002-08-29", "close": 0.89202374, "volume": 123769.0}, {"date": "2002-08-30", "close": 0.758220179, "volume": 24315.0}, {"date": "2002-09-02", "close": 0.758220179, "volume": 1682.0}, {"date": "2002-09-03", "close": 0.802821366, "volume": 6084.0}, {"date": "2002-09-04", "close": 0.758220179, "volume": 2309.0}, {"date": "2002-09-05", "close": 0.758220179, "volume": 2581.0}, {"date": "2002-09-06", "close": 0.758220179, "volume": 2581.0}, {"date": "2002-09-09", "close": 0.758220179, "volume": 2803.0}, {"date": "2002-09-10", "close": 0.802821366, "volume": 17202.0}, {"date": "2002-09-11", "close": 0.847422553, "volume": 11730.0}, {"date": "2002-09-12", "close": 0.89202374, "volume": 5123.0}, {"date": "2002-09-13", "close": 0.847422553, "volume": 24470.0}, {"date": "2002-09-17", "close": 0.802821366, "volume": 5605.0}, {"date": "2002-09-18", "close": 0.847422553, "volume": 6592.0}, {"date": "2002-09-19", "close": 0.89202374, "volume": 9036.0}, {"date": "2002-09-23", "close": 0.847422553, "volume": 11720.0}, {"date": "2002-09-24", "close": 0.847422553, "volume": 584.0}, {"date": "2002-09-25", "close": 0.802821366, "volume": 7847.0}, {"date": "2002-09-27", "close": 0.802821366, "volume": 6638.0}, {"date": "2002-09-30", "close": 0.802821366, "volume": 36.0}, {"date": "2002-10-01", "close": 0.758220179, "volume": 5717.0}, {"date": "2002-10-02", "close": 0.713618992, "volume": 34259.0}, {"date": "2002-10-03", "close": 0.669017805, "volume": 3216.0}, {"date": "2002-10-07", "close": 0.847422553, "volume": 5934.0}, {"date": "2002-10-08", "close": 0.758220179, "volume": 12737.0}, {"date": "2002-10-09", "close": 0.713618992, "volume": 7323.0}, {"date": "2002-10-10", "close": 0.713618992, "volume": 179.0}, {"date": "2002-10-11", "close": 0.758220179, "volume": 560.0}, {"date": "2002-10-15", "close": 0.713618992, "volume": 202.0}, {"date": "2002-10-16", "close": 0.758220179, "volume": 112.0}, {"date": "2002-10-17", "close": 0.802821366, "volume": 480.0}, {"date": "2002-10-18", "close": 0.669017805, "volume": 66814.0}, {"date": "2002-10-21", "close": 0.669017805, "volume": 10089.0}, {"date": "2002-10-22", "close": 0.669017805, "volume": 269.0}, {"date": "2002-10-23", "close": 0.669017805, "volume": 224.0}, {"date": "2002-10-24", "close": 0.669017805, "volume": 3139.0}, {"date": "2002-10-25", "close": 0.669017805, "volume": 4316.0}, {"date": "2002-10-28", "close": 0.669017805, "volume": 1705.0}, {"date": "2002-10-30", "close": 0.669017805, "volume": 4484.0}, {"date": "2002-10-31", "close": 0.624416618, "volume": 4594.0}, {"date": "2002-11-01", "close": 0.44601187, "volume": 59359.0}, {"date": "2002-11-04", "close": 0.579815431, "volume": 30874.0}, {"date": "2002-11-05", "close": 0.713618992, "volume": 48373.0}, {"date": "2002-11-06", "close": 0.669017805, "volume": 13550.0}, {"date": "2002-11-07", "close": 0.624416618, "volume": 17107.0}, {"date": "2002-11-11", "close": 0.713618992, "volume": 15028.0}, {"date": "2002-11-12", "close": 0.713618992, "volume": 2152.0}, {"date": "2002-11-13", "close": 0.713618992, "volume": 14172.0}, {"date": "2002-11-14", "close": 0.669017805, "volume": 45.0}, {"date": "2002-11-15", "close": 0.758220179, "volume": 3980.0}, {"date": "2002-11-18", "close": 0.758220179, "volume": 4933.0}, {"date": "2002-11-19", "close": 0.713618992, "volume": 1345.0}, {"date": "2002-11-20", "close": 0.758220179, "volume": 7825.0}, {"date": "2002-11-21", "close": 0.713618992, "volume": 3920.0}, {"date": "2002-11-22", "close": 0.758220179, "volume": 4467.0}, {"date": "2002-11-26", "close": 0.713618992, "volume": 1267.0}, {"date": "2002-11-27", "close": 0.713618992, "volume": 1368.0}, {"date": "2002-11-28", "close": 0.802821366, "volume": 11033.0}, {"date": "2002-11-29", "close": 0.802821366, "volume": 23206.0}, {"date": "2002-12-02", "close": 0.802821366, "volume": 3363.0}, {"date": "2002-12-03", "close": 0.802821366, "volume": 21257.0}, {"date": "2002-12-04", "close": 0.758220179, "volume": 3886.0}, {"date": "2002-12-09", "close": 0.758220179, "volume": 1547.0}, {"date": "2002-12-10", "close": 0.713618992, "volume": 1569.0}, {"date": "2002-12-11", "close": 0.713618992, "volume": 6502.0}, {"date": "2002-12-12", "close": 0.713618992, "volume": 7982.0}, {"date": "2002-12-13", "close": 0.713618992, "volume": 673.0}, {"date": "2002-12-16", "close": 0.713618992, "volume": 2803.0}, {"date": "2002-12-17", "close": 0.758220179, "volume": 1143.0}, {"date": "2002-12-18", "close": 0.669017805, "volume": 1271.0}, {"date": "2002-12-20", "close": 0.758220179, "volume": 19708.0}, {"date": "2002-12-23", "close": 0.624416618, "volume": 224.0}, {"date": "2002-12-27", "close": 0.624416618, "volume": 112.0}, {"date": "2003-01-03", "close": 0.669017805, "volume": 1476.0}, {"date": "2003-01-06", "close": 0.579815431, "volume": 3744.0}, {"date": "2003-01-07", "close": 0.624416618, "volume": 897.0}, {"date": "2003-01-09", "close": 0.624416618, "volume": 404.0}, {"date": "2003-01-10", "close": 0.758220179, "volume": 2641.0}, {"date": "2003-01-13", "close": 0.624416618, "volume": 975.0}, {"date": "2003-01-14", "close": 0.624416618, "volume": 3363.0}, {"date": "2003-01-16", "close": 0.758220179, "volume": 1121.0}, {"date": "2003-01-20", "close": 0.713618992, "volume": 448.0}, {"date": "2003-01-21", "close": 0.802821366, "volume": 44124.0}, {"date": "2003-01-22", "close": 0.758220179, "volume": 3121.0}, {"date": "2003-01-23", "close": 0.802821366, "volume": 18049.0}, {"date": "2003-01-24", "close": 0.758220179, "volume": 80728.0}, {"date": "2003-01-28", "close": 0.624416618, "volume": 460.0}, {"date": "2003-01-30", "close": 0.579815431, "volume": 11345.0}, {"date": "2003-01-31", "close": 0.579815431, "volume": 7542.0}, {"date": "2003-02-03", "close": 0.624416618, "volume": 6009.0}, {"date": "2003-02-04", "close": 0.624416618, "volume": 2765.0}, {"date": "2003-02-05", "close": 0.579815431, "volume": 5172.0}, {"date": "2003-02-07", "close": 0.713618992, "volume": 2915.0}, {"date": "2003-02-10", "close": 0.579815431, "volume": 3747.0}, {"date": "2003-02-11", "close": 0.579815431, "volume": 4314.0}, {"date": "2003-02-12", "close": 0.579815431, "volume": 24664.0}, {"date": "2003-02-13", "close": 0.579815431, "volume": 11897.0}, {"date": "2003-02-14", "close": 0.535214244, "volume": 2691.0}, {"date": "2003-02-18", "close": 0.579815431, "volume": 2735.0}, {"date": "2003-02-19", "close": 0.579815431, "volume": 224.0}, {"date": "2003-02-20", "close": 0.579815431, "volume": 5471.0}, {"date": "2003-02-21", "close": 0.579815431, "volume": 10179.0}, {"date": "2003-02-24", "close": 0.624416618, "volume": 8811.0}, {"date": "2003-02-25", "close": 0.579815431, "volume": 5605.0}, {"date": "2003-02-26", "close": 0.579815431, "volume": 229.0}, {"date": "2003-02-27", "close": 0.579815431, "volume": 336.0}, {"date": "2003-03-03", "close": 0.579815431, "volume": 1017.0}, {"date": "2003-03-04", "close": 0.579815431, "volume": 5725.0}, {"date": "2003-03-05", "close": 0.579815431, "volume": 448.0}, {"date": "2003-03-06", "close": 0.624416618, "volume": 6237.0}, {"date": "2003-03-07", "close": 0.579815431, "volume": 2354.0}, {"date": "2003-03-12", "close": 0.579815431, "volume": 2721.0}, {"date": "2003-03-17", "close": 0.579815431, "volume": 1368.0}, {"date": "2003-03-18", "close": 0.579815431, "volume": 1839.0}, {"date": "2003-03-19", "close": 0.579815431, "volume": 321.0}, {"date": "2003-03-20", "close": 0.579815431, "volume": 1155.0}, {"date": "2003-03-21", "close": 0.579815431, "volume": 224.0}, {"date": "2003-03-24", "close": 0.579815431, "volume": 1121.0}, {"date": "2003-03-25", "close": 0.579815431, "volume": 6928.0}, {"date": "2003-03-26", "close": 0.579815431, "volume": 493.0}, {"date": "2003-03-27", "close": 0.579815431, "volume": 90.0}, {"date": "2003-03-28", "close": 0.579815431, "volume": 415.0}, {"date": "2003-03-31", "close": 0.579815431, "volume": 9237.0}, {"date": "2003-04-01", "close": 0.579815431, "volume": 12601.0}, {"date": "2003-04-02", "close": 0.579815431, "volume": 2691.0}, {"date": "2003-04-03", "close": 0.579815431, "volume": 224.0}, {"date": "2003-04-04", "close": 0.579815431, "volume": 22.0}, {"date": "2003-04-07", "close": 0.579815431, "volume": 269.0}, {"date": "2003-04-08", "close": 0.579815431, "volume": 673.0}, {"date": "2003-04-09", "close": 0.624416618, "volume": 3105.0}, {"date": "2003-04-10", "close": 0.579815431, "volume": 4708.0}, {"date": "2003-04-11", "close": 0.579815431, "volume": 224.0}, {"date": "2003-04-14", "close": 0.579815431, "volume": 47.0}, {"date": "2003-04-16", "close": 0.579815431, "volume": 1895.0}, {"date": "2003-04-17", "close": 0.579815431, "volume": 47.0}, {"date": "2003-04-22", "close": 0.624416618, "volume": 5924.0}, {"date": "2003-04-23", "close": 0.535214244, "volume": 1738.0}, {"date": "2003-04-28", "close": 0.535214244, "volume": 478.0}, {"date": "2003-04-29", "close": 0.535214244, "volume": 5413.0}, {"date": "2003-04-30", "close": 0.535214244, "volume": 493.0}, {"date": "2003-05-01", "close": 0.535214244, "volume": 7547.0}, {"date": "2003-05-02", "close": 0.535214244, "volume": 740.0}, {"date": "2003-05-05", "close": 0.535214244, "volume": 222.0}, {"date": "2003-05-06", "close": 0.490613057, "volume": 8621.0}, {"date": "2003-05-07", "close": 0.490613057, "volume": 224.0}, {"date": "2003-05-08", "close": 0.490613057, "volume": 1457.0}, {"date": "2003-05-09", "close": 0.535214244, "volume": 224.0}, {"date": "2003-05-12", "close": 0.490613057, "volume": 561.0}, {"date": "2003-05-15", "close": 0.490613057, "volume": 4679.0}, {"date": "2003-05-16", "close": 0.535214244, "volume": 336.0}, {"date": "2003-05-19", "close": 0.535214244, "volume": 3656.0}, {"date": "2003-05-20", "close": 0.44601187, "volume": 19124.0}, {"date": "2003-05-22", "close": 0.356809496, "volume": 8600.0}, {"date": "2003-05-23", "close": 0.356809496, "volume": 7352.0}, {"date": "2003-05-26", "close": 0.490613057, "volume": 13172.0}, {"date": "2003-05-27", "close": 0.44601187, "volume": 7171.0}, {"date": "2003-05-28", "close": 0.44601187, "volume": 15547.0}, {"date": "2003-05-29", "close": 0.490613057, "volume": 762.0}, {"date": "2003-05-30", "close": 0.535214244, "volume": 4395.0}, {"date": "2003-06-02", "close": 0.401410683, "volume": 4211.0}, {"date": "2003-06-03", "close": 0.401410683, "volume": 785.0}, {"date": "2003-06-04", "close": 0.401410683, "volume": 350.0}, {"date": "2003-06-05", "close": 0.401410683, "volume": 269.0}, {"date": "2003-06-06", "close": 0.401410683, "volume": 3812.0}, {"date": "2003-06-10", "close": 0.401410683, "volume": 6016.0}, {"date": "2003-06-11", "close": 0.401410683, "volume": 10677.0}, {"date": "2003-06-12", "close": 0.401410683, "volume": 259.0}, {"date": "2003-06-16", "close": 0.44601187, "volume": 5413.0}, {"date": "2003-06-17", "close": 0.44601187, "volume": 11201.0}, {"date": "2003-06-18", "close": 0.401410683, "volume": 1866.0}, {"date": "2003-06-19", "close": 0.44601187, "volume": 9013.0}, {"date": "2003-06-20", "close": 0.401410683, "volume": 2915.0}, {"date": "2003-06-23", "close": 0.401410683, "volume": 4264.0}, {"date": "2003-06-24", "close": 0.401410683, "volume": 4712.0}, {"date": "2003-06-25", "close": 0.401410683, "volume": 2521.0}, {"date": "2003-06-26", "close": 0.356809496, "volume": 17690.0}, {"date": "2003-06-27", "close": 0.401410683, "volume": 4358.0}, {"date": "2003-06-30", "close": 0.356809496, "volume": 13561.0}, {"date": "2003-07-02", "close": 0.401410683, "volume": 18278.0}, {"date": "2003-07-03", "close": 0.401410683, "volume": 897.0}, {"date": "2003-07-04", "close": 0.401410683, "volume": 32.0}, {"date": "2003-07-07", "close": 0.401410683, "volume": 1233.0}, {"date": "2003-07-09", "close": 0.401410683, "volume": 673.0}, {"date": "2003-07-10", "close": 0.44601187, "volume": 1345.0}, {"date": "2003-07-11", "close": 0.44601187, "volume": 448.0}, {"date": "2003-07-15", "close": 0.401410683, "volume": 5621.0}, {"date": "2003-07-16", "close": 0.401410683, "volume": 2466.0}, {"date": "2003-07-18", "close": 0.401410683, "volume": 2018.0}, {"date": "2003-07-21", "close": 0.401410683, "volume": 830.0}, {"date": "2003-07-22", "close": 0.401410683, "volume": 785.0}, {"date": "2003-07-23", "close": 0.401410683, "volume": 1291.0}, {"date": "2003-07-24", "close": 0.401410683, "volume": 3475.0}, {"date": "2003-07-25", "close": 0.490613057, "volume": 1569.0}, {"date": "2003-07-28", "close": 0.401410683, "volume": 224.0}, {"date": "2003-07-29", "close": 0.44601187, "volume": 247.0}, {"date": "2003-07-30", "close": 0.44601187, "volume": 583.0}, {"date": "2003-07-31", "close": 0.44601187, "volume": 561.0}, {"date": "2003-08-01", "close": 0.490613057, "volume": 520.0}, {"date": "2003-08-05", "close": 0.44601187, "volume": 14387.0}, {"date": "2003-08-06", "close": 0.44601187, "volume": 1995.0}, {"date": "2003-08-07", "close": 0.44601187, "volume": 112.0}, {"date": "2003-08-08", "close": 0.490613057, "volume": 3475.0}, {"date": "2003-08-11", "close": 0.490613057, "volume": 3094.0}, {"date": "2003-08-12", "close": 0.44601187, "volume": 5595.0}, {"date": "2003-08-14", "close": 0.535214244, "volume": 15597.0}, {"date": "2003-08-15", "close": 0.535214244, "volume": 1121.0}, {"date": "2003-08-18", "close": 0.713618992, "volume": 32959.0}, {"date": "2003-08-19", "close": 0.758220179, "volume": 6924.0}, {"date": "2003-08-20", "close": 0.669017805, "volume": 22757.0}, {"date": "2003-08-21", "close": 0.669017805, "volume": 5000.0}, {"date": "2003-08-22", "close": 0.579815431, "volume": 24381.0}, {"date": "2003-08-25", "close": 0.624416618, "volume": 2748.0}, {"date": "2003-08-26", "close": 0.624416618, "volume": 807.0}, {"date": "2003-08-29", "close": 0.847422553, "volume": 59896.0}, {"date": "2003-09-01", "close": 0.758220179, "volume": 24968.0}, {"date": "2003-09-02", "close": 0.758220179, "volume": 12107.0}, {"date": "2003-09-03", "close": 0.802821366, "volume": 20080.0}, {"date": "2003-09-04", "close": 0.802821366, "volume": 24712.0}, {"date": "2003-09-05", "close": 0.713618992, "volume": 13923.0}, {"date": "2003-09-08", "close": 0.713618992, "volume": 28026.0}, {"date": "2003-09-09", "close": 0.713618992, "volume": 2390.0}, {"date": "2003-09-10", "close": 0.669017805, "volume": 942.0}, {"date": "2003-09-11", "close": 0.624416618, "volume": 7959.0}, {"date": "2003-09-12", "close": 0.669017805, "volume": 3823.0}, {"date": "2003-09-15", "close": 0.624416618, "volume": 1390.0}, {"date": "2003-09-16", "close": 0.624416618, "volume": 1413.0}, {"date": "2003-09-18", "close": 0.624416618, "volume": 112.0}, {"date": "2003-09-19", "close": 0.624416618, "volume": 231.0}, {"date": "2003-09-22", "close": 0.579815431, "volume": 11457.0}, {"date": "2003-09-23", "close": 0.579815431, "volume": 8870.0}, {"date": "2003-09-25", "close": 0.579815431, "volume": 6883.0}, {"date": "2003-09-26", "close": 0.624416618, "volume": 1083.0}, {"date": "2003-09-29", "close": 0.624416618, "volume": 3020.0}, {"date": "2003-09-30", "close": 0.713618992, "volume": 8394.0}, {"date": "2003-10-01", "close": 0.847422553, "volume": 38479.0}, {"date": "2003-10-02", "close": 0.713618992, "volume": 3277.0}, {"date": "2003-10-03", "close": 0.758220179, "volume": 11535.0}, {"date": "2003-10-06", "close": 0.758220179, "volume": 1684.0}, {"date": "2003-10-07", "close": 0.758220179, "volume": 673.0}, {"date": "2003-10-08", "close": 0.669017805, "volume": 2018.0}, {"date": "2003-10-09", "close": 0.758220179, "volume": 3924.0}, {"date": "2003-10-10", "close": 0.669017805, "volume": 934.0}, {"date": "2003-10-13", "close": 0.758220179, "volume": 10089.0}, {"date": "2003-10-14", "close": 0.713618992, "volume": 5605.0}, {"date": "2003-10-15", "close": 0.624416618, "volume": 998.0}, {"date": "2003-10-17", "close": 0.669017805, "volume": 33253.0}, {"date": "2003-10-20", "close": 0.624416618, "volume": 26201.0}, {"date": "2003-10-21", "close": 0.624416618, "volume": 9529.0}, {"date": "2003-10-22", "close": 0.624416618, "volume": 22439.0}, {"date": "2003-10-23", "close": 0.624416618, "volume": 1670.0}, {"date": "2003-10-24", "close": 0.624416618, "volume": 13266.0}, {"date": "2003-10-27", "close": 0.624416618, "volume": 9246.0}, {"date": "2003-10-28", "close": 0.579815431, "volume": 6726.0}, {"date": "2003-10-29", "close": 0.669017805, "volume": 69271.0}, {"date": "2003-10-30", "close": 0.624416618, "volume": 6861.0}, {"date": "2003-10-31", "close": 0.624416618, "volume": 18834.0}, {"date": "2003-11-03", "close": 0.713618992, "volume": 20131.0}, {"date": "2003-11-04", "close": 0.669017805, "volume": 6390.0}, {"date": "2003-11-05", "close": 0.713618992, "volume": 7152.0}, {"date": "2003-11-06", "close": 0.669017805, "volume": 5493.0}, {"date": "2003-11-07", "close": 0.624416618, "volume": 11465.0}, {"date": "2003-11-10", "close": 0.669017805, "volume": 14529.0}, {"date": "2003-11-11", "close": 0.624416618, "volume": 64.0}, {"date": "2003-11-12", "close": 0.624416618, "volume": 3005.0}, {"date": "2003-11-13", "close": 0.624416618, "volume": 1211.0}, {"date": "2003-11-14", "close": 0.624416618, "volume": 2572.0}, {"date": "2003-11-17", "close": 0.624416618, "volume": 2562.0}, {"date": "2003-11-18", "close": 0.624416618, "volume": 3426.0}, {"date": "2003-11-19", "close": 0.579815431, "volume": 3886.0}, {"date": "2003-11-25", "close": 0.535214244, "volume": 11210.0}, {"date": "2003-11-26", "close": 0.624416618, "volume": 8991.0}, {"date": "2003-11-27", "close": 0.579815431, "volume": 224.0}, {"date": "2003-11-28", "close": 0.669017805, "volume": 23049.0}, {"date": "2003-12-01", "close": 0.624416618, "volume": 84290.0}, {"date": "2003-12-02", "close": 0.579815431, "volume": 42859.0}, {"date": "2003-12-03", "close": 0.535214244, "volume": 45.0}, {"date": "2003-12-04", "close": 0.535214244, "volume": 36181.0}, {"date": "2003-12-05", "close": 0.535214244, "volume": 28263.0}, {"date": "2003-12-08", "close": 0.490613057, "volume": 897.0}, {"date": "2003-12-09", "close": 0.535214244, "volume": 14551.0}, {"date": "2003-12-10", "close": 0.535214244, "volume": 16179.0}, {"date": "2003-12-11", "close": 0.535214244, "volume": 1390.0}, {"date": "2003-12-12", "close": 0.535214244, "volume": 39607.0}, {"date": "2003-12-15", "close": 0.579815431, "volume": 6950.0}, {"date": "2003-12-16", "close": 0.535214244, "volume": 11210.0}, {"date": "2003-12-17", "close": 0.535214244, "volume": 38676.0}, {"date": "2003-12-18", "close": 0.535214244, "volume": 19003.0}, {"date": "2003-12-23", "close": 0.535214244, "volume": 21973.0}, {"date": "2003-12-30", "close": 0.535214244, "volume": 7939.0}, {"date": "2003-12-31", "close": 0.579815431, "volume": 2915.0}, {"date": "2004-01-05", "close": 0.535214244, "volume": 549.0}, {"date": "2004-01-06", "close": 0.535214244, "volume": 4574.0}, {"date": "2004-01-07", "close": 0.535214244, "volume": 20952.0}, {"date": "2004-01-08", "close": 0.535214244, "volume": 6412.0}, {"date": "2004-01-09", "close": 0.535214244, "volume": 19607.0}, {"date": "2004-01-12", "close": 0.490613057, "volume": 7567.0}, {"date": "2004-01-13", "close": 0.490613057, "volume": 11188.0}, {"date": "2004-01-14", "close": 0.490613057, "volume": 6928.0}, {"date": "2004-01-16", "close": 0.490613057, "volume": 5090.0}, {"date": "2004-01-20", "close": 0.535214244, "volume": 2915.0}, {"date": "2004-01-21", "close": 0.535214244, "volume": 9517.0}, {"date": "2004-01-22", "close": 0.579815431, "volume": 136551.0}, {"date": "2004-01-23", "close": 0.535214244, "volume": 18877.0}, {"date": "2004-01-27", "close": 0.579815431, "volume": 2421.0}, {"date": "2004-01-28", "close": 0.535214244, "volume": 61323.0}, {"date": "2004-01-29", "close": 0.535214244, "volume": 81529.0}, {"date": "2004-01-30", "close": 0.579815431, "volume": 21408.0}, {"date": "2004-02-03", "close": 0.535214244, "volume": 2375.0}, {"date": "2004-02-04", "close": 0.490613057, "volume": 112.0}, {"date": "2004-02-05", "close": 0.535214244, "volume": 12219.0}, {"date": "2004-02-06", "close": 0.490613057, "volume": 7152.0}, {"date": "2004-02-09", "close": 0.490613057, "volume": 19425.0}, {"date": "2004-02-10", "close": 0.490613057, "volume": 179.0}, {"date": "2004-02-11", "close": 0.44601187, "volume": 54430.0}, {"date": "2004-02-12", "close": 0.44601187, "volume": 14551.0}, {"date": "2004-02-16", "close": 0.490613057, "volume": 39640.0}, {"date": "2004-02-17", "close": 0.44601187, "volume": 882.0}, {"date": "2004-02-19", "close": 0.490613057, "volume": 16479.0}, {"date": "2004-02-23", "close": 0.490613057, "volume": 4148.0}, {"date": "2004-02-24", "close": 0.490613057, "volume": 9977.0}, {"date": "2004-02-26", "close": 0.490613057, "volume": 1233.0}, {"date": "2004-02-27", "close": 0.44601187, "volume": 9305.0}, {"date": "2004-03-01", "close": 0.44601187, "volume": 34889.0}, {"date": "2004-03-02", "close": 0.44601187, "volume": 5942.0}, {"date": "2004-03-04", "close": 0.490613057, "volume": 6704.0}, {"date": "2004-03-08", "close": 0.490613057, "volume": 520.0}, {"date": "2004-03-09", "close": 0.490613057, "volume": 41512.0}, {"date": "2004-03-10", "close": 0.490613057, "volume": 2130.0}, {"date": "2004-03-11", "close": 0.490613057, "volume": 10769.0}, {"date": "2004-03-12", "close": 0.44601187, "volume": 27037.0}, {"date": "2004-03-15", "close": 0.44601187, "volume": 27037.0}, {"date": "2004-03-16", "close": 0.44601187, "volume": 12668.0}, {"date": "2004-03-18", "close": 0.44601187, "volume": 9080.0}, {"date": "2004-03-19", "close": 0.401410683, "volume": 2106.0}, {"date": "2004-03-22", "close": 0.401410683, "volume": 5656.0}, {"date": "2004-03-23", "close": 0.401410683, "volume": 9787.0}, {"date": "2004-03-24", "close": 0.401410683, "volume": 35712.0}, {"date": "2004-03-25", "close": 0.401410683, "volume": 11995.0}, {"date": "2004-03-26", "close": 0.44601187, "volume": 14961.0}, {"date": "2004-03-29", "close": 0.356809496, "volume": 6128.0}, {"date": "2004-03-30", "close": 0.535214244, "volume": 87391.0}, {"date": "2004-03-31", "close": 0.535214244, "volume": 87032.0}, {"date": "2004-04-01", "close": 0.490613057, "volume": 50243.0}, {"date": "2004-04-02", "close": 0.490613057, "volume": 20646.0}, {"date": "2004-04-05", "close": 0.44601187, "volume": 4822.0}, {"date": "2004-04-06", "close": 0.44601187, "volume": 12390.0}, {"date": "2004-04-07", "close": 0.44601187, "volume": 1345.0}, {"date": "2004-04-08", "close": 0.490613057, "volume": 3139.0}, {"date": "2004-04-13", "close": 0.490613057, "volume": 9641.0}, {"date": "2004-04-14", "close": 0.535214244, "volume": 18565.0}, {"date": "2004-04-15", "close": 0.535214244, "volume": 17713.0}, {"date": "2004-04-16", "close": 0.535214244, "volume": 4260.0}, {"date": "2004-04-19", "close": 0.490613057, "volume": 26271.0}, {"date": "2004-04-20", "close": 0.535214244, "volume": 1521.0}, {"date": "2004-04-21", "close": 0.490613057, "volume": 1188.0}, {"date": "2004-04-22", "close": 0.490613057, "volume": 11995.0}, {"date": "2004-04-23", "close": 0.535214244, "volume": 1480.0}, {"date": "2004-04-26", "close": 0.535214244, "volume": 4509.0}, {"date": "2004-04-27", "close": 0.44601187, "volume": 224.0}, {"date": "2004-04-28", "close": 0.490613057, "volume": 3363.0}, {"date": "2004-04-29", "close": 0.44601187, "volume": 92.0}, {"date": "2004-04-30", "close": 0.490613057, "volume": 3565.0}, {"date": "2004-05-03", "close": 0.44601187, "volume": 15807.0}, {"date": "2004-05-04", "close": 0.44601187, "volume": 2534.0}, {"date": "2004-05-05", "close": 0.44601187, "volume": 4309.0}, {"date": "2004-05-06", "close": 0.44601187, "volume": 46075.0}, {"date": "2004-05-07", "close": 0.44601187, "volume": 3699.0}, {"date": "2004-05-10", "close": 0.44601187, "volume": 2944.0}, {"date": "2004-05-11", "close": 0.44601187, "volume": 370.0}, {"date": "2004-05-12", "close": 0.44601187, "volume": 2377.0}, {"date": "2004-05-13", "close": 0.44601187, "volume": 3027.0}, {"date": "2004-05-14", "close": 0.44601187, "volume": 13699.0}, {"date": "2004-05-17", "close": 0.44601187, "volume": 7399.0}, {"date": "2004-05-18", "close": 0.44601187, "volume": 9641.0}, {"date": "2004-05-19", "close": 0.401410683, "volume": 1128.0}, {"date": "2004-05-20", "close": 0.401410683, "volume": 3707.0}, {"date": "2004-05-21", "close": 0.401410683, "volume": 13184.0}, {"date": "2004-05-24", "close": 0.401410683, "volume": 2686.0}, {"date": "2004-05-25", "close": 0.401410683, "volume": 208.0}, {"date": "2004-05-26", "close": 0.44601187, "volume": 7966.0}, {"date": "2004-05-27", "close": 0.401410683, "volume": 29282.0}, {"date": "2004-05-28", "close": 0.356809496, "volume": 16024.0}, {"date": "2004-05-31", "close": 0.401410683, "volume": 785.0}, {"date": "2004-06-01", "close": 0.401410683, "volume": 269.0}, {"date": "2004-06-02", "close": 0.401410683, "volume": 1901.0}, {"date": "2004-06-03", "close": 0.401410683, "volume": 99.0}, {"date": "2004-06-04", "close": 0.401410683, "volume": 4993.0}, {"date": "2004-06-07", "close": 0.401410683, "volume": 2287.0}, {"date": "2004-06-09", "close": 0.356809496, "volume": 10475.0}, {"date": "2004-06-10", "close": 0.356809496, "volume": 799.0}, {"date": "2004-06-11", "close": 0.356809496, "volume": 90.0}, {"date": "2004-06-15", "close": 0.44601187, "volume": 25802.0}, {"date": "2004-06-16", "close": 0.401410683, "volume": 19757.0}, {"date": "2004-06-17", "close": 0.356809496, "volume": 13913.0}, {"date": "2004-06-18", "close": 0.356809496, "volume": 11718.0}, {"date": "2004-06-21", "close": 0.356809496, "volume": 41219.0}, {"date": "2004-06-22", "close": 0.356809496, "volume": 13960.0}, {"date": "2004-06-23", "close": 0.401410683, "volume": 1870.0}, {"date": "2004-06-24", "close": 0.401410683, "volume": 3677.0}, {"date": "2004-06-25", "close": 0.401410683, "volume": 21212.0}, {"date": "2004-06-28", "close": 0.535214244, "volume": 154328.0}, {"date": "2004-06-29", "close": 0.44601187, "volume": 83644.0}, {"date": "2004-06-30", "close": 0.44601187, "volume": 57053.0}, {"date": "2004-07-01", "close": 0.44601187, "volume": 4065.0}, {"date": "2004-07-05", "close": 0.535214244, "volume": 2753.0}, {"date": "2004-07-06", "close": 0.535214244, "volume": 5381.0}, {"date": "2004-07-07", "close": 0.44601187, "volume": 516.0}, {"date": "2004-07-08", "close": 0.44601187, "volume": 10986.0}, {"date": "2004-07-09", "close": 0.44601187, "volume": 9526.0}, {"date": "2004-07-12", "close": 0.44601187, "volume": 4484.0}, {"date": "2004-07-13", "close": 0.44601187, "volume": 16265.0}, {"date": "2004-07-14", "close": 0.44601187, "volume": 5605.0}, {"date": "2004-07-16", "close": 0.490613057, "volume": 5605.0}, {"date": "2004-07-19", "close": 0.490613057, "volume": 6300.0}, {"date": "2004-07-20", "close": 0.44601187, "volume": 3363.0}, {"date": "2004-07-21", "close": 0.44601187, "volume": 1054.0}, {"date": "2004-07-22", "close": 0.44601187, "volume": 6604.0}, {"date": "2004-07-23", "close": 0.490613057, "volume": 11358.0}, {"date": "2004-07-26", "close": 0.44601187, "volume": 336.0}, {"date": "2004-07-27", "close": 0.44601187, "volume": 8228.0}, {"date": "2004-07-28", "close": 0.490613057, "volume": 27055.0}, {"date": "2004-07-29", "close": 0.44601187, "volume": 1670.0}, {"date": "2004-07-30", "close": 0.490613057, "volume": 13525.0}, {"date": "2004-08-02", "close": 0.490613057, "volume": 12892.0}, {"date": "2004-08-03", "close": 0.535214244, "volume": 8753.0}, {"date": "2004-08-04", "close": 0.579815431, "volume": 51769.0}, {"date": "2004-08-05", "close": 0.535214244, "volume": 5829.0}, {"date": "2004-08-06", "close": 0.535214244, "volume": 3655.0}, {"date": "2004-08-09", "close": 0.490613057, "volume": 26766.0}, {"date": "2004-08-11", "close": 0.490613057, "volume": 10847.0}, {"date": "2004-08-12", "close": 0.490613057, "volume": 870.0}, {"date": "2004-08-16", "close": 0.535214244, "volume": 11210.0}, {"date": "2004-08-18", "close": 0.535214244, "volume": 224.0}, {"date": "2004-08-19", "close": 0.535214244, "volume": 1649.0}, {"date": "2004-08-20", "close": 0.535214244, "volume": 16567.0}, {"date": "2004-08-24", "close": 0.490613057, "volume": 28069.0}, {"date": "2004-08-25", "close": 0.44601187, "volume": 3363.0}, {"date": "2004-08-26", "close": 0.44601187, "volume": 448.0}, {"date": "2004-08-27", "close": 0.490613057, "volume": 23968.0}, {"date": "2004-08-30", "close": 0.490613057, "volume": 224.0}, {"date": "2004-08-31", "close": 0.490613057, "volume": 964.0}, {"date": "2004-09-01", "close": 0.356809496, "volume": 96634.0}, {"date": "2004-09-02", "close": 0.356809496, "volume": 54606.0}, {"date": "2004-09-07", "close": 0.356809496, "volume": 3296.0}, {"date": "2004-09-09", "close": 0.267607122, "volume": 21860.0}, {"date": "2004-09-10", "close": 0.312208309, "volume": 7777.0}, {"date": "2004-09-13", "close": 0.267607122, "volume": 35201.0}, {"date": "2004-09-14", "close": 0.312208309, "volume": 7919.0}, {"date": "2004-09-15", "close": 0.312208309, "volume": 24327.0}, {"date": "2004-09-16", "close": 0.401410683, "volume": 86143.0}, {"date": "2004-09-17", "close": 0.356809496, "volume": 33564.0}, {"date": "2004-09-20", "close": 0.356809496, "volume": 24466.0}, {"date": "2004-09-21", "close": 0.356809496, "volume": 3488.0}, {"date": "2004-09-22", "close": 0.356809496, "volume": 21049.0}, {"date": "2004-09-23", "close": 0.401410683, "volume": 45963.0}, {"date": "2004-09-24", "close": 0.356809496, "volume": 11291.0}, {"date": "2004-09-27", "close": 0.356809496, "volume": 52487.0}, {"date": "2004-09-28", "close": 0.356809496, "volume": 9090.0}, {"date": "2004-09-29", "close": 0.356809496, "volume": 36181.0}, {"date": "2004-09-30", "close": 0.356809496, "volume": 14249.0}, {"date": "2004-10-01", "close": 0.312208309, "volume": 2242.0}, {"date": "2004-10-04", "close": 0.401410683, "volume": 62891.0}, {"date": "2004-10-05", "close": 0.401410683, "volume": 37388.0}, {"date": "2004-10-06", "close": 0.356809496, "volume": 3812.0}, {"date": "2004-10-07", "close": 0.356809496, "volume": 15288.0}, {"date": "2004-10-11", "close": 0.356809496, "volume": 4484.0}, {"date": "2004-10-13", "close": 0.356809496, "volume": 33652.0}, {"date": "2004-10-14", "close": 0.401410683, "volume": 40572.0}, {"date": "2004-10-15", "close": 0.356809496, "volume": 66142.0}, {"date": "2004-10-18", "close": 0.356809496, "volume": 28036.0}, {"date": "2004-10-20", "close": 0.356809496, "volume": 504.0}, {"date": "2004-10-21", "close": 0.312208309, "volume": 1906.0}, {"date": "2004-10-22", "close": 0.312208309, "volume": 78137.0}, {"date": "2004-10-26", "close": 0.267607122, "volume": 269.0}, {"date": "2004-10-28", "close": 0.356809496, "volume": 4148.0}, {"date": "2004-10-29", "close": 0.356809496, "volume": 22981.0}, {"date": "2004-11-01", "close": 0.44601187, "volume": 766484.0}, {"date": "2004-11-02", "close": 0.356809496, "volume": 159860.0}, {"date": "2004-11-03", "close": 0.401410683, "volume": 51546.0}, {"date": "2004-11-04", "close": 0.401410683, "volume": 31918.0}, {"date": "2004-11-05", "close": 0.535214244, "volume": 1871011.0}, {"date": "2004-11-08", "close": 0.490613057, "volume": 237301.0}, {"date": "2004-11-09", "close": 0.490613057, "volume": 97835.0}, {"date": "2004-11-10", "close": 0.44601187, "volume": 18049.0}, {"date": "2004-11-11", "close": 0.490613057, "volume": 145355.0}, {"date": "2004-11-12", "close": 0.44601187, "volume": 1484747.0}, {"date": "2004-11-15", "close": 0.44601187, "volume": 51277.0}, {"date": "2004-11-16", "close": 0.401410683, "volume": 114144.0}, {"date": "2004-11-17", "close": 0.356809496, "volume": 233675.0}, {"date": "2004-11-18", "close": 0.401410683, "volume": 243218.0}, {"date": "2004-11-19", "close": 0.44601187, "volume": 136427.0}, {"date": "2004-11-22", "close": 0.44601187, "volume": 53810.0}, {"date": "2004-11-23", "close": 0.44601187, "volume": 85614.0}, {"date": "2004-11-24", "close": 0.401410683, "volume": 31524.0}, {"date": "2004-11-25", "close": 0.44601187, "volume": 59063.0}, {"date": "2004-11-26", "close": 0.44601187, "volume": 50292.0}, {"date": "2004-11-29", "close": 0.401410683, "volume": 49326.0}, {"date": "2004-11-30", "close": 0.401410683, "volume": 2915.0}, {"date": "2004-12-01", "close": 0.401410683, "volume": 31614.0}, {"date": "2004-12-02", "close": 0.401410683, "volume": 5493.0}, {"date": "2004-12-03", "close": 0.401410683, "volume": 15817.0}, {"date": "2004-12-06", "close": 0.401410683, "volume": 11995.0}, {"date": "2004-12-07", "close": 0.44601187, "volume": 75000.0}, {"date": "2004-12-08", "close": 0.401410683, "volume": 18577.0}, {"date": "2004-12-09", "close": 0.356809496, "volume": 2343.0}, {"date": "2004-12-10", "close": 0.401410683, "volume": 108218.0}, {"date": "2004-12-13", "close": 0.356809496, "volume": 224.0}, {"date": "2004-12-14", "close": 0.44601187, "volume": 11883.0}, {"date": "2004-12-15", "close": 0.44601187, "volume": 14479.0}, {"date": "2004-12-16", "close": 0.44601187, "volume": 11210.0}, {"date": "2004-12-17", "close": 0.401410683, "volume": 28026.0}, {"date": "2004-12-20", "close": 0.356809496, "volume": 22029.0}, {"date": "2004-12-21", "close": 0.356809496, "volume": 21165.0}, {"date": "2004-12-22", "close": 0.356809496, "volume": 26793.0}, {"date": "2004-12-24", "close": 0.356809496, "volume": 2735.0}, {"date": "2004-12-29", "close": 0.356809496, "volume": 88020.0}, {"date": "2004-12-30", "close": 0.356809496, "volume": 5273.0}, {"date": "2004-12-31", "close": 0.356809496, "volume": 2013.0}, {"date": "2005-01-04", "close": 0.356809496, "volume": 25380.0}, {"date": "2005-01-05", "close": 0.356809496, "volume": 19758.0}, {"date": "2005-01-06", "close": 0.356809496, "volume": 21276.0}, {"date": "2005-01-07", "close": 0.312208309, "volume": 66825.0}, {"date": "2005-01-10", "close": 0.312208309, "volume": 8531.0}, {"date": "2005-01-11", "close": 0.312208309, "volume": 7231.0}, {"date": "2005-01-12", "close": 0.312208309, "volume": 2242.0}, {"date": "2005-01-13", "close": 0.312208309, "volume": 11210.0}, {"date": "2005-01-14", "close": 0.312208309, "volume": 654.0}, {"date": "2005-01-17", "close": 0.312208309, "volume": 29111.0}, {"date": "2005-01-18", "close": 0.312208309, "volume": 100526.0}, {"date": "2005-01-19", "close": 0.312208309, "volume": 29347.0}, {"date": "2005-01-20", "close": 0.312208309, "volume": 2948.0}, {"date": "2005-01-21", "close": 0.312208309, "volume": 57454.0}, {"date": "2005-01-24", "close": 0.312208309, "volume": 15056.0}, {"date": "2005-01-25", "close": 0.312208309, "volume": 5867.0}, {"date": "2005-01-27", "close": 0.312208309, "volume": 12294.0}, {"date": "2005-01-28", "close": 0.356809496, "volume": 4036.0}, {"date": "2005-01-31", "close": 0.312208309, "volume": 5045.0}, {"date": "2005-02-01", "close": 0.312208309, "volume": 52073.0}, {"date": "2005-02-02", "close": 0.267607122, "volume": 5471.0}, {"date": "2005-02-03", "close": 0.401410683, "volume": 708100.0}, {"date": "2005-02-04", "close": 0.356809496, "volume": 107830.0}, {"date": "2005-02-07", "close": 0.312208309, "volume": 62754.0}, {"date": "2005-02-08", "close": 0.356809496, "volume": 22421.0}, {"date": "2005-02-09", "close": 0.312208309, "volume": 27477.0}, {"date": "2005-02-10", "close": 0.312208309, "volume": 23559.0}, {"date": "2005-02-11", "close": 0.312208309, "volume": 9745.0}, {"date": "2005-02-14", "close": 0.312208309, "volume": 36106.0}, {"date": "2005-02-15", "close": 0.401410683, "volume": 474491.0}, {"date": "2005-02-16", "close": 0.44601187, "volume": 786047.0}, {"date": "2005-02-17", "close": 0.490613057, "volume": 1114835.0}, {"date": "2005-02-18", "close": 0.44601187, "volume": 386530.0}, {"date": "2005-02-21", "close": 0.44601187, "volume": 204831.0}, {"date": "2005-02-22", "close": 0.44601187, "volume": 214702.0}, {"date": "2005-02-23", "close": 0.44601187, "volume": 217259.0}, {"date": "2005-02-24", "close": 0.490613057, "volume": 150475.0}, {"date": "2005-02-25", "close": 0.44601187, "volume": 329557.0}, {"date": "2005-02-28", "close": 0.44601187, "volume": 66590.0}, {"date": "2005-03-01", "close": 0.44601187, "volume": 31950.0}, {"date": "2005-03-02", "close": 0.44601187, "volume": 18086.0}, {"date": "2005-03-03", "close": 0.401410683, "volume": 31840.0}, {"date": "2005-03-04", "close": 0.401410683, "volume": 23766.0}, {"date": "2005-03-07", "close": 0.44601187, "volume": 39237.0}, {"date": "2005-03-08", "close": 0.44601187, "volume": 54483.0}, {"date": "2005-03-09", "close": 0.44601187, "volume": 10309.0}, {"date": "2005-03-10", "close": 0.44601187, "volume": 13681.0}, {"date": "2005-03-11", "close": 0.44601187, "volume": 43833.0}, {"date": "2005-03-14", "close": 0.401410683, "volume": 4484.0}, {"date": "2005-03-15", "close": 0.44601187, "volume": 43183.0}, {"date": "2005-03-16", "close": 0.44601187, "volume": 14641.0}, {"date": "2005-03-17", "close": 0.44601187, "volume": 185869.0}, {"date": "2005-03-18", "close": 0.44601187, "volume": 4305.0}, {"date": "2005-03-21", "close": 0.401410683, "volume": 267298.0}, {"date": "2005-03-22", "close": 0.356809496, "volume": 34977.0}, {"date": "2005-03-23", "close": 0.401410683, "volume": 51315.0}, {"date": "2005-03-24", "close": 0.401410683, "volume": 36950.0}, {"date": "2005-03-29", "close": 0.356809496, "volume": 21748.0}, {"date": "2005-03-30", "close": 0.356809496, "volume": 167538.0}, {"date": "2005-03-31", "close": 0.356809496, "volume": 17096.0}, {"date": "2005-04-01", "close": 0.356809496, "volume": 72476.0}, {"date": "2005-04-04", "close": 0.401410683, "volume": 45775.0}, {"date": "2005-04-05", "close": 0.356809496, "volume": 41471.0}, {"date": "2005-04-06", "close": 0.356809496, "volume": 13344.0}, {"date": "2005-04-07", "close": 0.356809496, "volume": 21008.0}, {"date": "2005-04-08", "close": 0.356809496, "volume": 14760.0}, {"date": "2005-04-11", "close": 0.356809496, "volume": 10829.0}, {"date": "2005-04-12", "close": 0.356809496, "volume": 70560.0}, {"date": "2005-04-13", "close": 0.312208309, "volume": 24428.0}, {"date": "2005-04-14", "close": 0.356809496, "volume": 65869.0}, {"date": "2005-04-15", "close": 0.356809496, "volume": 95216.0}, {"date": "2005-04-18", "close": 0.312208309, "volume": 66926.0}, {"date": "2005-04-19", "close": 0.356809496, "volume": 58698.0}, {"date": "2005-04-20", "close": 0.356809496, "volume": 123091.0}, {"date": "2005-04-21", "close": 0.356809496, "volume": 22421.0}, {"date": "2005-04-22", "close": 0.356809496, "volume": 9697.0}, {"date": "2005-04-26", "close": 0.356809496, "volume": 7847.0}, {"date": "2005-04-28", "close": 0.356809496, "volume": 290575.0}, {"date": "2005-04-29", "close": 0.312208309, "volume": 93353.0}, {"date": "2005-05-02", "close": 0.356809496, "volume": 35350.0}, {"date": "2005-05-03", "close": 0.356809496, "volume": 15358.0}, {"date": "2005-05-04", "close": 0.312208309, "volume": 10089.0}, {"date": "2005-05-05", "close": 0.356809496, "volume": 26793.0}, {"date": "2005-05-06", "close": 0.312208309, "volume": 29596.0}, {"date": "2005-05-09", "close": 0.356809496, "volume": 17152.0}, {"date": "2005-05-10", "close": 0.312208309, "volume": 29708.0}, {"date": "2005-05-11", "close": 0.356809496, "volume": 6704.0}, {"date": "2005-05-12", "close": 0.312208309, "volume": 38462.0}, {"date": "2005-05-13", "close": 0.312208309, "volume": 24166.0}, {"date": "2005-05-16", "close": 0.312208309, "volume": 8968.0}, {"date": "2005-05-17", "close": 0.312208309, "volume": 3356.0}, {"date": "2005-05-18", "close": 0.356809496, "volume": 8483.0}, {"date": "2005-05-19", "close": 0.356809496, "volume": 12982.0}, {"date": "2005-05-20", "close": 0.356809496, "volume": 11210.0}, {"date": "2005-05-23", "close": 0.312208309, "volume": 12870.0}, {"date": "2005-05-24", "close": 0.312208309, "volume": 72902.0}, {"date": "2005-05-25", "close": 0.356809496, "volume": 50447.0}, {"date": "2005-05-26", "close": 0.312208309, "volume": 33374.0}, {"date": "2005-05-27", "close": 0.356809496, "volume": 21345.0}, {"date": "2005-05-30", "close": 0.312208309, "volume": 18073.0}, {"date": "2005-05-31", "close": 0.312208309, "volume": 4811.0}, {"date": "2005-06-01", "close": 0.312208309, "volume": 61363.0}, {"date": "2005-06-02", "close": 0.312208309, "volume": 6772.0}, {"date": "2005-06-03", "close": 0.312208309, "volume": 47235.0}, {"date": "2005-06-06", "close": 0.312208309, "volume": 91641.0}, {"date": "2005-06-07", "close": 0.267607122, "volume": 21748.0}, {"date": "2005-06-08", "close": 0.267607122, "volume": 21529.0}, {"date": "2005-06-09", "close": 0.267607122, "volume": 19775.0}, {"date": "2005-06-10", "close": 0.312208309, "volume": 20896.0}, {"date": "2005-06-14", "close": 0.312208309, "volume": 231911.0}, {"date": "2005-06-15", "close": 0.267607122, "volume": 68639.0}, {"date": "2005-06-16", "close": 0.267607122, "volume": 8328.0}, {"date": "2005-06-17", "close": 0.267607122, "volume": 18340.0}, {"date": "2005-06-20", "close": 0.223005935, "volume": 71812.0}, {"date": "2005-06-21", "close": 0.223005935, "volume": 23875.0}, {"date": "2005-06-22", "close": 0.267607122, "volume": 121474.0}, {"date": "2005-06-23", "close": 0.267607122, "volume": 58622.0}, {"date": "2005-06-24", "close": 0.267607122, "volume": 16799.0}, {"date": "2005-06-27", "close": 0.267607122, "volume": 70753.0}, {"date": "2005-06-28", "close": 0.267607122, "volume": 24275.0}, {"date": "2005-06-29", "close": 0.267607122, "volume": 66487.0}, {"date": "2005-06-30", "close": 0.267607122, "volume": 36014.0}, {"date": "2005-07-01", "close": 0.267607122, "volume": 73512.0}, {"date": "2005-07-04", "close": 0.267607122, "volume": 5745.0}, {"date": "2005-07-06", "close": 0.267607122, "volume": 76539.0}, {"date": "2005-07-07", "close": 0.267607122, "volume": 8747.0}, {"date": "2005-07-08", "close": 0.312208309, "volume": 38676.0}, {"date": "2005-07-11", "close": 0.312208309, "volume": 19730.0}, {"date": "2005-07-12", "close": 0.312208309, "volume": 26725.0}, {"date": "2005-07-14", "close": 0.267607122, "volume": 157059.0}, {"date": "2005-07-15", "close": 0.267607122, "volume": 89856.0}, {"date": "2005-07-18", "close": 0.267607122, "volume": 7477.0}, {"date": "2005-07-19", "close": 0.267607122, "volume": 5975.0}, {"date": "2005-07-20", "close": 0.312208309, "volume": 89112.0}, {"date": "2005-07-21", "close": 0.312208309, "volume": 34417.0}, {"date": "2005-07-22", "close": 0.267607122, "volume": 12892.0}, {"date": "2005-07-25", "close": 0.267607122, "volume": 53810.0}, {"date": "2005-07-26", "close": 0.267607122, "volume": 6054.0}, {"date": "2005-07-27", "close": 0.267607122, "volume": 5796.0}, {"date": "2005-07-28", "close": 0.312208309, "volume": 17777.0}, {"date": "2005-07-29", "close": 0.267607122, "volume": 23542.0}, {"date": "2005-08-01", "close": 0.267607122, "volume": 5807.0}, {"date": "2005-08-02", "close": 0.312208309, "volume": 6726.0}, {"date": "2005-08-03", "close": 0.312208309, "volume": 4484.0}, {"date": "2005-08-04", "close": 0.312208309, "volume": 31165.0}, {"date": "2005-08-05", "close": 0.312208309, "volume": 6323.0}, {"date": "2005-08-08", "close": 0.267607122, "volume": 26793.0}, {"date": "2005-08-09", "close": 0.267607122, "volume": 224.0}, {"date": "2005-08-10", "close": 0.312208309, "volume": 6726.0}, {"date": "2005-08-11", "close": 0.267607122, "volume": 4036.0}, {"date": "2005-08-12", "close": 0.267607122, "volume": 310126.0}, {"date": "2005-08-15", "close": 0.223005935, "volume": 108405.0}, {"date": "2005-08-16", "close": 0.223005935, "volume": 51568.0}, {"date": "2005-08-17", "close": 0.223005935, "volume": 15919.0}, {"date": "2005-08-18", "close": 0.223005935, "volume": 93114.0}, {"date": "2005-08-19", "close": 0.267607122, "volume": 40089.0}, {"date": "2005-08-22", "close": 0.223005935, "volume": 6054.0}, {"date": "2005-08-23", "close": 0.223005935, "volume": 24775.0}, {"date": "2005-08-24", "close": 0.267607122, "volume": 2242.0}, {"date": "2005-08-25", "close": 0.267607122, "volume": 3139.0}, {"date": "2005-08-26", "close": 0.267607122, "volume": 64871.0}, {"date": "2005-08-29", "close": 0.267607122, "volume": 16629.0}, {"date": "2005-08-30", "close": 0.267607122, "volume": 2242.0}, {"date": "2005-09-01", "close": 0.267607122, "volume": 18834.0}, {"date": "2005-09-02", "close": 0.223005935, "volume": 114048.0}, {"date": "2005-09-05", "close": 0.223005935, "volume": 49806.0}, {"date": "2005-09-06", "close": 0.223005935, "volume": 19058.0}, {"date": "2005-09-07", "close": 0.223005935, "volume": 25672.0}, {"date": "2005-09-09", "close": 0.223005935, "volume": 101000.0}, {"date": "2005-09-12", "close": 0.223005935, "volume": 10762.0}, {"date": "2005-09-13", "close": 0.223005935, "volume": 123315.0}, {"date": "2005-09-14", "close": 0.223005935, "volume": 231626.0}, {"date": "2005-09-15", "close": 0.223005935, "volume": 90417.0}, {"date": "2005-09-16", "close": 0.223005935, "volume": 15044.0}, {"date": "2005-09-20", "close": 0.223005935, "volume": 14439.0}, {"date": "2005-09-21", "close": 0.223005935, "volume": 198.0}, {"date": "2005-09-22", "close": 0.223005935, "volume": 31884.0}, {"date": "2005-09-23", "close": 0.223005935, "volume": 47084.0}, {"date": "2005-09-26", "close": 0.223005935, "volume": 22197.0}, {"date": "2005-09-27", "close": 0.223005935, "volume": 47565.0}, {"date": "2005-09-28", "close": 0.267607122, "volume": 20695.0}, {"date": "2005-09-29", "close": 0.223005935, "volume": 6984.0}, {"date": "2005-09-30", "close": 0.223005935, "volume": 44058.0}, {"date": "2005-10-03", "close": 0.267607122, "volume": 12937.0}, {"date": "2005-10-04", "close": 0.223005935, "volume": 77738.0}, {"date": "2005-10-05", "close": 0.178404748, "volume": 5605.0}, {"date": "2005-10-06", "close": 0.178404748, "volume": 23717.0}, {"date": "2005-10-07", "close": 0.178404748, "volume": 448.0}, {"date": "2005-10-10", "close": 0.178404748, "volume": 19035.0}, {"date": "2005-10-11", "close": 0.178404748, "volume": 269.0}, {"date": "2005-10-12", "close": 0.178404748, "volume": 11210.0}, {"date": "2005-10-13", "close": 0.178404748, "volume": 2354.0}, {"date": "2005-10-14", "close": 0.178404748, "volume": 18251.0}, {"date": "2005-10-17", "close": 0.178404748, "volume": 315989.0}, {"date": "2005-10-18", "close": 0.178404748, "volume": 41658.0}, {"date": "2005-10-19", "close": 0.178404748, "volume": 41461.0}, {"date": "2005-10-21", "close": 0.178404748, "volume": 27279.0}, {"date": "2005-10-24", "close": 0.133803561, "volume": 28587.0}, {"date": "2005-10-25", "close": 0.178404748, "volume": 4868.0}, {"date": "2005-10-26", "close": 0.178404748, "volume": 3734.0}, {"date": "2005-10-27", "close": 0.178404748, "volume": 23168.0}, {"date": "2005-10-28", "close": 0.178404748, "volume": 38570.0}, {"date": "2005-10-31", "close": 0.178404748, "volume": 80715.0}, {"date": "2005-11-02", "close": 0.133803561, "volume": 146913.0}, {"date": "2005-11-03", "close": 0.133803561, "volume": 22757.0}, {"date": "2005-11-04", "close": 0.133803561, "volume": 22.0}, {"date": "2005-11-07", "close": 0.133803561, "volume": 13084.0}, {"date": "2005-11-08", "close": 0.178404748, "volume": 124607.0}, {"date": "2005-11-09", "close": 0.178404748, "volume": 15172.0}, {"date": "2005-11-10", "close": 0.223005935, "volume": 43272.0}, {"date": "2005-11-11", "close": 0.178404748, "volume": 11670.0}, {"date": "2005-11-14", "close": 0.178404748, "volume": 28587.0}, {"date": "2005-11-15", "close": 0.178404748, "volume": 1345.0}, {"date": "2005-11-16", "close": 0.178404748, "volume": 9910.0}, {"date": "2005-11-17", "close": 0.178404748, "volume": 32869.0}, {"date": "2005-11-18", "close": 0.178404748, "volume": 32542.0}, {"date": "2005-11-21", "close": 0.133803561, "volume": 8968.0}, {"date": "2005-11-22", "close": 0.178404748, "volume": 35873.0}, {"date": "2005-11-23", "close": 0.133803561, "volume": 36779.0}, {"date": "2005-11-24", "close": 0.133803561, "volume": 19887.0}, {"date": "2005-11-25", "close": 0.133803561, "volume": 175865.0}, {"date": "2005-11-28", "close": 0.178404748, "volume": 56904.0}, {"date": "2005-11-29", "close": 0.133803561, "volume": 75020.0}, {"date": "2005-11-30", "close": 0.133803561, "volume": 116589.0}, {"date": "2005-12-01", "close": 0.133803561, "volume": 13919.0}, {"date": "2005-12-02", "close": 0.133803561, "volume": 72868.0}, {"date": "2005-12-05", "close": 0.133803561, "volume": 14461.0}, {"date": "2005-12-06", "close": 0.178404748, "volume": 31389.0}, {"date": "2005-12-07", "close": 0.133803561, "volume": 57790.0}, {"date": "2005-12-08", "close": 0.178404748, "volume": 2803.0}, {"date": "2005-12-09", "close": 0.133803561, "volume": 11210.0}, {"date": "2005-12-12", "close": 0.133803561, "volume": 3565.0}, {"date": "2005-12-13", "close": 0.133803561, "volume": 45178.0}, {"date": "2005-12-14", "close": 0.133803561, "volume": 72980.0}, {"date": "2005-12-15", "close": 0.133803561, "volume": 41703.0}, {"date": "2005-12-16", "close": 0.133803561, "volume": 48591.0}, {"date": "2005-12-19", "close": 0.133803561, "volume": 25762.0}, {"date": "2005-12-20", "close": 0.133803561, "volume": 22085.0}, {"date": "2005-12-21", "close": 0.133803561, "volume": 102015.0}, {"date": "2005-12-22", "close": 0.133803561, "volume": 22421.0}, {"date": "2005-12-23", "close": 0.178404748, "volume": 41522.0}, {"date": "2005-12-28", "close": 0.133803561, "volume": 173750.0}, {"date": "2005-12-29", "close": 0.178404748, "volume": 5605.0}, {"date": "2005-12-30", "close": 0.133803561, "volume": 8968.0}, {"date": "2006-01-03", "close": 0.133803561, "volume": 43564.0}, {"date": "2006-01-04", "close": 0.133803561, "volume": 126678.0}, {"date": "2006-01-05", "close": 0.133803561, "volume": 127325.0}, {"date": "2006-01-06", "close": 0.178404748, "volume": 369385.0}, {"date": "2006-01-09", "close": 0.133803561, "volume": 145781.0}, {"date": "2006-01-10", "close": 0.133803561, "volume": 51344.0}, {"date": "2006-01-11", "close": 0.178404748, "volume": 30930.0}, {"date": "2006-01-12", "close": 0.178404748, "volume": 22421.0}, {"date": "2006-01-13", "close": 0.223005935, "volume": 752798.0}, {"date": "2006-01-16", "close": 0.223005935, "volume": 490256.0}, {"date": "2006-01-17", "close": 0.223005935, "volume": 521777.0}, {"date": "2006-01-18", "close": 0.223005935, "volume": 60537.0}, {"date": "2006-01-20", "close": 0.223005935, "volume": 57263.0}, {"date": "2006-01-23", "close": 0.223005935, "volume": 172641.0}, {"date": "2006-01-24", "close": 0.178404748, "volume": 5829.0}, {"date": "2006-01-25", "close": 0.178404748, "volume": 57061.0}, {"date": "2006-01-27", "close": 0.178404748, "volume": 87290.0}, {"date": "2006-01-30", "close": 0.178404748, "volume": 89385.0}, {"date": "2006-01-31", "close": 0.178404748, "volume": 34999.0}, {"date": "2006-02-01", "close": 0.178404748, "volume": 377636.0}, {"date": "2006-02-02", "close": 0.178404748, "volume": 116096.0}, {"date": "2006-02-03", "close": 0.223005935, "volume": 293983.0}, {"date": "2006-02-06", "close": 0.178404748, "volume": 3812.0}, {"date": "2006-02-07", "close": 0.223005935, "volume": 608293.0}, {"date": "2006-02-08", "close": 0.223005935, "volume": 96397.0}, {"date": "2006-02-09", "close": 0.223005935, "volume": 85769.0}, {"date": "2006-02-10", "close": 0.267607122, "volume": 162975.0}, {"date": "2006-02-13", "close": 0.223005935, "volume": 260843.0}, {"date": "2006-02-14", "close": 0.223005935, "volume": 332819.0}, {"date": "2006-02-15", "close": 0.223005935, "volume": 244724.0}, {"date": "2006-02-16", "close": 0.267607122, "volume": 73205.0}, {"date": "2006-02-17", "close": 0.223005935, "volume": 24650.0}, {"date": "2006-02-20", "close": 0.223005935, "volume": 104399.0}, {"date": "2006-02-21", "close": 0.223005935, "volume": 102550.0}, {"date": "2006-02-22", "close": 0.223005935, "volume": 66063.0}, {"date": "2006-02-23", "close": 0.223005935, "volume": 11300.0}, {"date": "2006-02-24", "close": 0.267607122, "volume": 210420.0}, {"date": "2006-02-27", "close": 0.267607122, "volume": 142388.0}, {"date": "2006-02-28", "close": 0.223005935, "volume": 1144829.0}, {"date": "2006-03-01", "close": 0.178404748, "volume": 326602.0}, {"date": "2006-03-02", "close": 0.178404748, "volume": 51792.0}, {"date": "2006-03-03", "close": 0.178404748, "volume": 60127.0}, {"date": "2006-03-06", "close": 0.178404748, "volume": 86545.0}, {"date": "2006-03-07", "close": 0.178404748, "volume": 42600.0}, {"date": "2006-03-08", "close": 0.133803561, "volume": 65525.0}, {"date": "2006-03-09", "close": 0.133803561, "volume": 5717.0}, {"date": "2006-03-10", "close": 0.133803561, "volume": 45088.0}, {"date": "2006-03-13", "close": 0.133803561, "volume": 8453.0}, {"date": "2006-03-14", "close": 0.133803561, "volume": 269051.0}, {"date": "2006-03-15", "close": 0.133803561, "volume": 59774.0}, {"date": "2006-03-16", "close": 0.133803561, "volume": 144167.0}, {"date": "2006-03-17", "close": 0.133803561, "volume": 265816.0}, {"date": "2006-03-20", "close": 0.133803561, "volume": 807600.0}, {"date": "2006-03-21", "close": 0.133803561, "volume": 105827.0}, {"date": "2006-03-22", "close": 0.133803561, "volume": 1237732.0}, {"date": "2006-03-23", "close": 0.089202374, "volume": 263524.0}, {"date": "2006-03-24", "close": 0.133803561, "volume": 303090.0}, {"date": "2006-03-27", "close": 0.133803561, "volume": 197058.0}, {"date": "2006-03-28", "close": 0.089202374, "volume": 97470.0}, {"date": "2006-03-29", "close": 0.133803561, "volume": 71173.0}, {"date": "2006-03-30", "close": 0.133803561, "volume": 53666.0}, {"date": "2006-03-31", "close": 0.089202374, "volume": 114156.0}, {"date": "2006-04-03", "close": 0.133803561, "volume": 30380.0}, {"date": "2006-04-04", "close": 0.089202374, "volume": 122164.0}, {"date": "2006-04-05", "close": 0.089202374, "volume": 224.0}, {"date": "2006-04-06", "close": 0.178404748, "volume": 2139726.0}, {"date": "2006-04-07", "close": 0.133803561, "volume": 2047238.0}, {"date": "2006-04-10", "close": 0.133803561, "volume": 385079.0}, {"date": "2006-04-11", "close": 0.133803561, "volume": 178807.0}, {"date": "2006-04-12", "close": 0.133803561, "volume": 124810.0}, {"date": "2006-04-13", "close": 0.133803561, "volume": 53787.0}, {"date": "2006-04-18", "close": 0.133803561, "volume": 115648.0}, {"date": "2006-04-19", "close": 0.133803561, "volume": 88652.0}, {"date": "2006-04-20", "close": 0.133803561, "volume": 114122.0}, {"date": "2006-04-21", "close": 0.089202374, "volume": 22549.0}, {"date": "2006-04-24", "close": 0.133803561, "volume": 164420.0}, {"date": "2006-04-26", "close": 0.133803561, "volume": 174758.0}, {"date": "2006-04-27", "close": 0.133803561, "volume": 123069.0}, {"date": "2006-04-28", "close": 0.133803561, "volume": 159133.0}, {"date": "2006-05-01", "close": 0.133803561, "volume": 3363.0}, {"date": "2006-05-02", "close": 0.133803561, "volume": 307361.0}, {"date": "2006-05-03", "close": 0.133803561, "volume": 114018.0}, {"date": "2006-05-04", "close": 0.133803561, "volume": 90543.0}, {"date": "2006-05-05", "close": 0.133803561, "volume": 76866.0}, {"date": "2006-05-08", "close": 0.089202374, "volume": 51888.0}, {"date": "2006-05-09", "close": 0.133803561, "volume": 194570.0}, {"date": "2006-05-10", "close": 0.133803561, "volume": 66635.0}, {"date": "2006-05-11", "close": 0.133803561, "volume": 92486.0}, {"date": "2006-05-12", "close": 0.133803561, "volume": 42645.0}, {"date": "2006-05-15", "close": 0.133803561, "volume": 204171.0}, {"date": "2006-05-16", "close": 0.133803561, "volume": 51374.0}, {"date": "2006-05-17", "close": 0.133803561, "volume": 21748.0}, {"date": "2006-05-18", "close": 0.133803561, "volume": 934211.0}, {"date": "2006-05-19", "close": 0.133803561, "volume": 13453.0}, {"date": "2006-05-22", "close": 0.089202374, "volume": 41591.0}, {"date": "2006-05-23", "close": 0.089202374, "volume": 124212.0}, {"date": "2006-05-24", "close": 0.133803561, "volume": 10448.0}, {"date": "2006-05-25", "close": 0.089202374, "volume": 18721.0}, {"date": "2006-05-26", "close": 0.133803561, "volume": 22085.0}, {"date": "2006-05-30", "close": 0.089202374, "volume": 27608.0}, {"date": "2006-05-31", "close": 0.089202374, "volume": 16816.0}, {"date": "2006-06-01", "close": 0.089202374, "volume": 30681.0}, {"date": "2006-06-05", "close": 0.089202374, "volume": 8784.0}, {"date": "2006-06-06", "close": 0.089202374, "volume": 1715.0}, {"date": "2006-06-07", "close": 0.089202374, "volume": 29618.0}, {"date": "2006-06-08", "close": 0.089202374, "volume": 1365.0}, {"date": "2006-06-13", "close": 0.089202374, "volume": 58765.0}, {"date": "2006-06-14", "close": 0.089202374, "volume": 12443.0}, {"date": "2006-06-15", "close": 0.089202374, "volume": 70043.0}, {"date": "2006-06-16", "close": 0.089202374, "volume": 29192.0}, {"date": "2006-06-19", "close": 0.089202374, "volume": 77183.0}, {"date": "2006-06-20", "close": 0.089202374, "volume": 112217.0}, {"date": "2006-06-21", "close": 0.089202374, "volume": 1782501.0}, {"date": "2006-06-22", "close": 0.089202374, "volume": 746428.0}, {"date": "2006-06-23", "close": 0.044601187, "volume": 207295.0}, {"date": "2006-06-26", "close": 0.044601187, "volume": 1275403.0}, {"date": "2006-06-27", "close": 0.044601187, "volume": 126484.0}, {"date": "2006-06-28", "close": 0.089202374, "volume": 105603.0}, {"date": "2006-06-29", "close": 0.044601187, "volume": 107217.0}, {"date": "2006-06-30", "close": 0.044601187, "volume": 211088.0}, {"date": "2006-07-03", "close": 0.089202374, "volume": 67263.0}, {"date": "2006-07-04", "close": 0.089202374, "volume": 47588.0}, {"date": "2006-07-05", "close": 0.089202374, "volume": 33967.0}, {"date": "2006-07-06", "close": 0.089202374, "volume": 44145.0}, {"date": "2006-07-07", "close": 0.089202374, "volume": 86904.0}, {"date": "2006-07-10", "close": 0.089202374, "volume": 44539.0}, {"date": "2006-07-11", "close": 0.089202374, "volume": 6726.0}, {"date": "2006-07-12", "close": 0.089202374, "volume": 17914.0}, {"date": "2006-07-14", "close": 0.089202374, "volume": 22421.0}, {"date": "2006-07-17", "close": 0.089202374, "volume": 23183.0}, {"date": "2006-07-18", "close": 0.089202374, "volume": 32510.0}, {"date": "2006-07-19", "close": 0.089202374, "volume": 95065.0}, {"date": "2006-07-20", "close": 0.089202374, "volume": 125781.0}, {"date": "2006-07-21", "close": 0.089202374, "volume": 16255.0}, {"date": "2006-07-24", "close": 0.089202374, "volume": 100894.0}, {"date": "2006-07-25", "close": 0.089202374, "volume": 33878.0}, {"date": "2006-07-27", "close": 0.089202374, "volume": 16623.0}, {"date": "2006-07-28", "close": 0.089202374, "volume": 9641.0}, {"date": "2006-08-02", "close": 0.044601187, "volume": 34338.0}, {"date": "2006-08-03", "close": 0.089202374, "volume": 21300.0}, {"date": "2006-08-04", "close": 0.089202374, "volume": 128719.0}, {"date": "2006-08-08", "close": 0.044601187, "volume": 2915.0}, {"date": "2006-08-09", "close": 0.089202374, "volume": 20448.0}, {"date": "2006-08-10", "close": 0.089202374, "volume": 11356.0}, {"date": "2006-08-11", "close": 0.089202374, "volume": 22421.0}, {"date": "2006-08-14", "close": 0.089202374, "volume": 12296.0}, {"date": "2006-08-15", "close": 0.089202374, "volume": 30268.0}, {"date": "2006-08-16", "close": 0.089202374, "volume": 34865.0}, {"date": "2006-08-17", "close": 0.089202374, "volume": 46546.0}, {"date": "2006-08-18", "close": 0.089202374, "volume": 114347.0}, {"date": "2006-08-21", "close": 0.05946825, "volume": 1216489.0}, {"date": "2006-08-22", "close": 0.05946825, "volume": 16816.0}, {"date": "2006-08-23", "close": 0.05946825, "volume": 374966.0}, {"date": "2006-08-24", "close": 0.05946825, "volume": 35313.0}, {"date": "2006-08-25", "close": 0.05946825, "volume": 387.0}, {"date": "2006-08-28", "close": 0.05946825, "volume": 42376.0}, {"date": "2006-08-29", "close": 0.05946825, "volume": 32791.0}, {"date": "2006-08-30", "close": 0.05946825, "volume": 84.0}, {"date": "2006-08-31", "close": 0.05946825, "volume": 6524.0}, {"date": "2006-09-01", "close": 0.05946825, "volume": 200948.0}, {"date": "2006-09-04", "close": 0.05946825, "volume": 306999.0}, {"date": "2006-09-05", "close": 0.05946825, "volume": 466636.0}, {"date": "2006-09-06", "close": 0.05946825, "volume": 323568.0}, {"date": "2006-09-07", "close": 0.1189365, "volume": 87502.0}, {"date": "2006-09-08", "close": 0.1189365, "volume": 71467.0}, {"date": "2006-09-11", "close": 0.1189365, "volume": 57173.0}, {"date": "2006-09-12", "close": 0.05946825, "volume": 292437.0}, {"date": "2006-09-13", "close": 0.05946825, "volume": 84078.0}, {"date": "2006-09-14", "close": 0.05946825, "volume": 25560.0}, {"date": "2006-09-15", "close": 0.1189365, "volume": 16816.0}, {"date": "2006-09-18", "close": 0.1189365, "volume": 22029.0}, {"date": "2006-09-19", "close": 0.1189365, "volume": 178246.0}, {"date": "2006-09-20", "close": 0.1189365, "volume": 37903.0}, {"date": "2006-09-21", "close": 0.05946825, "volume": 25224.0}, {"date": "2006-09-22", "close": 0.1189365, "volume": 4490.0}, {"date": "2006-09-25", "close": 0.1189365, "volume": 47656.0}, {"date": "2006-09-26", "close": 0.1189365, "volume": 4204.0}, {"date": "2006-09-27", "close": 0.1189365, "volume": 206833.0}, {"date": "2006-09-29", "close": 0.05946825, "volume": 3447.0}, {"date": "2006-10-17", "close": 0.05946825, "volume": 1240074.0}, {"date": "2006-10-18", "close": 0.05946825, "volume": 47084.0}, {"date": "2006-10-19", "close": 0.05946825, "volume": 73989.0}, {"date": "2006-10-20", "close": 0.05946825, "volume": 50783.0}, {"date": "2006-10-23", "close": 0.05946825, "volume": 80715.0}, {"date": "2006-10-24", "close": 0.05946825, "volume": 930528.0}, {"date": "2006-10-25", "close": 0.1189365, "volume": 37835.0}, {"date": "2006-10-26", "close": 0.1189365, "volume": 74694.0}, {"date": "2006-10-27", "close": 0.05946825, "volume": 68272.0}, {"date": "2006-10-30", "close": 0.05946825, "volume": 107952.0}, {"date": "2006-10-31", "close": 0.05946825, "volume": 104678.0}, {"date": "2006-11-01", "close": 0.05946825, "volume": 7399.0}, {"date": "2006-11-02", "close": 0.05946825, "volume": 65813.0}, {"date": "2006-11-03", "close": 0.05946825, "volume": 486259.0}, {"date": "2006-11-06", "close": 0.1189365, "volume": 34136.0}, {"date": "2006-11-07", "close": 0.1189365, "volume": 25224.0}, {"date": "2006-11-08", "close": 0.05946825, "volume": 30251.0}, {"date": "2006-11-09", "close": 0.05946825, "volume": 4254.0}, {"date": "2006-11-10", "close": 0.05946825, "volume": 21923.0}, {"date": "2006-11-13", "close": 0.1189365, "volume": 12780.0}, {"date": "2006-11-14", "close": 0.05946825, "volume": 69249.0}, {"date": "2006-11-15", "close": 0.05946825, "volume": 33968.0}, {"date": "2006-11-16", "close": 0.05946825, "volume": 17656.0}, {"date": "2006-11-17", "close": 0.05946825, "volume": 34.0}, {"date": "2006-11-20", "close": 0.05946825, "volume": 26576.0}, {"date": "2006-11-21", "close": 0.05946825, "volume": 501932.0}, {"date": "2006-11-22", "close": 0.1189365, "volume": 207113.0}, {"date": "2006-11-23", "close": 0.05946825, "volume": 6340.0}, {"date": "2006-11-24", "close": 0.05946825, "volume": 413666.0}, {"date": "2006-11-27", "close": 0.05946825, "volume": 98980.0}, {"date": "2006-11-28", "close": 0.05946825, "volume": 230039.0}, {"date": "2006-11-29", "close": 0.05946825, "volume": 145876.0}, {"date": "2006-11-30", "close": 0.05946825, "volume": 2261349.0}, {"date": "2006-12-15", "close": 0.051737421, "volume": 40358.0}, {"date": "2006-12-18", "close": 0.051737421, "volume": 56923.0}, {"date": "2006-12-19", "close": 0.051737421, "volume": 109512.0}, {"date": "2006-12-20", "close": 0.052332104, "volume": 127767.0}, {"date": "2006-12-21", "close": 0.05352147, "volume": 223257.0}, {"date": "2006-12-22", "close": 0.05352147, "volume": 38676.0}, {"date": "2006-12-28", "close": 0.05352147, "volume": 45534.0}, {"date": "2006-12-29", "close": 0.05352147, "volume": 128.0}, {"date": "2007-01-02", "close": 0.045790591, "volume": 283928.0}, {"date": "2007-01-03", "close": 0.045790591, "volume": 93640.0}, {"date": "2007-01-05", "close": 0.042817176, "volume": 271456.0}, {"date": "2007-01-08", "close": 0.042817176, "volume": 203302.0}, {"date": "2007-01-09", "close": 0.042817176, "volume": 228021.0}, {"date": "2007-01-10", "close": 0.042817176, "volume": 404417.0}, {"date": "2007-01-11", "close": 0.051142738, "volume": 390842.0}, {"date": "2007-01-12", "close": 0.052926787, "volume": 378353.0}, {"date": "2007-01-15", "close": 0.051737421, "volume": 134038.0}, {"date": "2007-01-16", "close": 0.04757464, "volume": 19674.0}, {"date": "2007-01-17", "close": 0.04757464, "volume": 28524.0}, {"date": "2007-01-18", "close": 0.04757464, "volume": 1732.0}, {"date": "2007-01-19", "close": 0.043411859, "volume": 82392.0}, {"date": "2007-01-22", "close": 0.044006542, "volume": 129044.0}, {"date": "2007-01-23", "close": 0.043411859, "volume": 51638.0}, {"date": "2007-01-24", "close": 0.046385274, "volume": 16816.0}, {"date": "2007-01-25", "close": 0.04162781, "volume": 1188553.0}, {"date": "2007-01-29", "close": 0.039843761, "volume": 71635.0}, {"date": "2007-01-30", "close": 0.03568098, "volume": 772176.0}, {"date": "2007-01-31", "close": 0.033896931, "volume": 168157.0}, {"date": "2007-02-01", "close": 0.03568098, "volume": 66782.0}, {"date": "2007-02-02", "close": 0.034491614, "volume": 25224.0}, {"date": "2007-02-05", "close": 0.034491614, "volume": 36994.0}, {"date": "2007-02-06", "close": 0.033896931, "volume": 156867.0}, {"date": "2007-02-07", "close": 0.032707565, "volume": 33537.0}, {"date": "2007-02-08", "close": 0.032707565, "volume": 58949.0}, {"date": "2007-02-09", "close": 0.032112882, "volume": 50447.0}, {"date": "2007-02-12", "close": 0.032112882, "volume": 122665.0}, {"date": "2007-02-13", "close": 0.02973415, "volume": 412398.0}, {"date": "2007-02-14", "close": 0.029139467, "volume": 67767.0}, {"date": "2007-02-15", "close": 0.027355418, "volume": 41098.0}, {"date": "2007-02-16", "close": 0.032707565, "volume": 598916.0}, {"date": "2007-02-19", "close": 0.036275663, "volume": 150339.0}, {"date": "2007-02-20", "close": 0.04162781, "volume": 611327.0}, {"date": "2007-02-21", "close": 0.04162781, "volume": 647908.0}, {"date": "2007-02-22", "close": 0.04162781, "volume": 45880.0}, {"date": "2007-02-23", "close": 0.042222493, "volume": 475406.0}, {"date": "2007-02-26", "close": 0.042222493, "volume": 43939.0}, {"date": "2007-02-27", "close": 0.038654395, "volume": 32740.0}, {"date": "2007-02-28", "close": 0.03568098, "volume": 49445.0}, {"date": "2007-03-01", "close": 0.033896931, "volume": 89123.0}, {"date": "2007-03-05", "close": 0.033896931, "volume": 5045.0}, {"date": "2007-03-06", "close": 0.038654395, "volume": 572601.0}, {"date": "2007-03-07", "close": 0.034491614, "volume": 65588.0}, {"date": "2007-03-08", "close": 0.034491614, "volume": 6726.0}, {"date": "2007-03-09", "close": 0.034491614, "volume": 958.0}, {"date": "2007-03-12", "close": 0.034491614, "volume": 100894.0}, {"date": "2007-03-13", "close": 0.034491614, "volume": 369945.0}, {"date": "2007-03-14", "close": 0.034491614, "volume": 363925.0}, {"date": "2007-03-15", "close": 0.033302248, "volume": 21499.0}, {"date": "2007-03-16", "close": 0.033896931, "volume": 12640.0}, {"date": "2007-03-20", "close": 0.033896931, "volume": 171850.0}, {"date": "2007-03-22", "close": 0.031518199, "volume": 76908.0}, {"date": "2007-03-23", "close": 0.033896931, "volume": 113674.0}, {"date": "2007-03-26", "close": 0.030328833, "volume": 27447.0}, {"date": "2007-03-27", "close": 0.030328833, "volume": 68978.0}, {"date": "2007-03-28", "close": 0.033302248, "volume": 90805.0}, {"date": "2007-03-29", "close": 0.035086297, "volume": 6558.0}, {"date": "2007-03-30", "close": 0.03568098, "volume": 324528.0}, {"date": "2007-04-02", "close": 0.030328833, "volume": 24902.0}, {"date": "2007-04-03", "close": 0.032707565, "volume": 75138.0}, {"date": "2007-04-04", "close": 0.03568098, "volume": 47595.0}, {"date": "2007-04-05", "close": 0.032707565, "volume": 72156.0}, {"date": "2007-04-10", "close": 0.033896931, "volume": 51363.0}, {"date": "2007-04-11", "close": 0.033896931, "volume": 24.0}, {"date": "2007-04-12", "close": 0.035086297, "volume": 201788.0}, {"date": "2007-04-13", "close": 0.035086297, "volume": 44982.0}, {"date": "2007-04-16", "close": 0.035086297, "volume": 160623.0}, {"date": "2007-04-17", "close": 0.035086297, "volume": 110983.0}, {"date": "2007-04-18", "close": 0.038654395, "volume": 235487.0}, {"date": "2007-04-20", "close": 0.037465029, "volume": 52129.0}, {"date": "2007-04-23", "close": 0.037465029, "volume": 146414.0}, {"date": "2007-04-24", "close": 0.042222493, "volume": 734817.0}, {"date": "2007-04-26", "close": 0.040438444, "volume": 448945.0}, {"date": "2007-04-27", "close": 0.040438444, "volume": 420.0}, {"date": "2007-04-30", "close": 0.04162781, "volume": 68073.0}, {"date": "2007-05-01", "close": 0.042222493, "volume": 168.0}, {"date": "2007-05-02", "close": 0.046979957, "volume": 146771.0}, {"date": "2007-05-03", "close": 0.046979957, "volume": 54180.0}, {"date": "2007-05-04", "close": 0.04162781, "volume": 88282.0}, {"date": "2007-05-07", "close": 0.040438444, "volume": 36927.0}, {"date": "2007-05-08", "close": 0.042222493, "volume": 71386.0}, {"date": "2007-05-09", "close": 0.04757464, "volume": 703669.0}, {"date": "2007-05-10", "close": 0.045790591, "volume": 3094.0}, {"date": "2007-05-11", "close": 0.045790591, "volume": 13553.0}, {"date": "2007-05-15", "close": 0.039843761, "volume": 1048.0}, {"date": "2007-05-16", "close": 0.04162781, "volume": 33763.0}, {"date": "2007-05-17", "close": 0.039843761, "volume": 56706.0}, {"date": "2007-05-18", "close": 0.039843761, "volume": 16816.0}, {"date": "2007-05-21", "close": 0.039843761, "volume": 9787.0}, {"date": "2007-05-22", "close": 0.04162781, "volume": 6639.0}, {"date": "2007-05-23", "close": 0.039843761, "volume": 50770.0}, {"date": "2007-05-24", "close": 0.045790591, "volume": 103593.0}, {"date": "2007-05-25", "close": 0.046979957, "volume": 149913.0}, {"date": "2007-05-28", "close": 0.045195908, "volume": 67612.0}, {"date": "2007-05-29", "close": 0.045195908, "volume": 748469.0}, {"date": "2007-05-30", "close": 0.042817176, "volume": 96921.0}, {"date": "2007-05-31", "close": 0.042817176, "volume": 42.0}, {"date": "2007-06-01", "close": 0.042817176, "volume": 265747.0}, {"date": "2007-06-04", "close": 0.044601225, "volume": 121863.0}, {"date": "2007-06-05", "close": 0.042817176, "volume": 84228.0}, {"date": "2007-06-06", "close": 0.042817176, "volume": 8068.0}, {"date": "2007-06-07", "close": 0.04757464, "volume": 553002.0}, {"date": "2007-06-08", "close": 0.05352147, "volume": 213282.0}, {"date": "2007-06-12", "close": 0.074335375, "volume": 2086042.0}, {"date": "2007-06-13", "close": 0.07136196, "volume": 652571.0}, {"date": "2007-06-14", "close": 0.07730879, "volume": 972362.0}, {"date": "2007-06-15", "close": 0.08920245, "volume": 2444600.0}, {"date": "2007-06-18", "close": 0.08920245, "volume": 1504721.0}, {"date": "2007-06-19", "close": 0.08325562, "volume": 766637.0}, {"date": "2007-06-20", "close": 0.08325562, "volume": 686583.0}, {"date": "2007-06-21", "close": 0.07730879, "volume": 1070883.0}, {"date": "2007-06-22", "close": 0.074335375, "volume": 633632.0}, {"date": "2007-06-25", "close": 0.074335375, "volume": 744499.0}, {"date": "2007-06-26", "close": 0.07136196, "volume": 396872.0}, {"date": "2007-06-27", "close": 0.068388545, "volume": 225159.0}, {"date": "2007-06-28", "close": 0.06541513, "volume": 245679.0}, {"date": "2007-06-29", "close": 0.06541513, "volume": 1037973.0}, {"date": "2007-07-02", "close": 0.080282205, "volume": 236092.0}, {"date": "2007-07-03", "close": 0.07730879, "volume": 672627.0}, {"date": "2007-07-04", "close": 0.07730879, "volume": 820045.0}, {"date": "2007-07-05", "close": 0.07136196, "volume": 2296580.0}, {"date": "2007-07-06", "close": 0.080282205, "volume": 571109.0}, {"date": "2007-07-09", "close": 0.086229035, "volume": 794541.0}, {"date": "2007-07-10", "close": 0.08920245, "volume": 706297.0}, {"date": "2007-07-11", "close": 0.08920245, "volume": 410133.0}, {"date": "2007-07-12", "close": 0.086229035, "volume": 382389.0}, {"date": "2007-07-13", "close": 0.086229035, "volume": 337272.0}, {"date": "2007-07-16", "close": 0.08920245, "volume": 227852.0}, {"date": "2007-07-17", "close": 0.086229035, "volume": 34926.0}, {"date": "2007-07-18", "close": 0.08920245, "volume": 672627.0}, {"date": "2007-07-19", "close": 0.080282205, "volume": 319257.0}, {"date": "2007-07-20", "close": 0.080282205, "volume": 90394.0}, {"date": "2007-07-23", "close": 0.08325562, "volume": 168483.0}, {"date": "2007-07-24", "close": 0.07730879, "volume": 574474.0}, {"date": "2007-07-25", "close": 0.086229035, "volume": 342473.0}, {"date": "2007-07-26", "close": 0.092175865, "volume": 2387005.0}, {"date": "2007-07-27", "close": 0.08325562, "volume": 396858.0}, {"date": "2007-07-30", "close": 0.08920245, "volume": 512981.0}, {"date": "2007-07-31", "close": 0.08920245, "volume": 381716.0}, {"date": "2007-08-01", "close": 0.08920245, "volume": 692342.0}, {"date": "2007-08-02", "close": 0.08920245, "volume": 85928.0}, {"date": "2007-08-03", "close": 0.10109611, "volume": 480786.0}, {"date": "2007-08-06", "close": 0.11298977, "volume": 197356.0}, {"date": "2007-08-07", "close": 0.11298977, "volume": 1333657.0}, {"date": "2007-08-08", "close": 0.104069525, "volume": 614275.0}, {"date": "2007-08-09", "close": 0.11298977, "volume": 254633.0}, {"date": "2007-08-10", "close": 0.10704294, "volume": 168157.0}, {"date": "2007-08-13", "close": 0.10109611, "volume": 398195.0}, {"date": "2007-08-14", "close": 0.09514928, "volume": 586312.0}, {"date": "2007-08-15", "close": 0.074335375, "volume": 368859.0}, {"date": "2007-08-16", "close": 0.07730879, "volume": 369945.0}, {"date": "2007-08-17", "close": 0.09514928, "volume": 172361.0}, {"date": "2007-08-20", "close": 0.09514928, "volume": 11771.0}, {"date": "2007-08-21", "close": 0.092175865, "volume": 98869.0}, {"date": "2007-08-22", "close": 0.09514928, "volume": 139040.0}, {"date": "2007-08-23", "close": 0.098122695, "volume": 354105.0}, {"date": "2007-08-24", "close": 0.092175865, "volume": 112112.0}, {"date": "2007-08-27", "close": 0.10109611, "volume": 221967.0}, {"date": "2007-08-28", "close": 0.11298977, "volume": 126375.0}, {"date": "2007-08-29", "close": 0.104069525, "volume": 691439.0}, {"date": "2007-08-30", "close": 0.104069525, "volume": 46243.0}, {"date": "2007-08-31", "close": 0.10704294, "volume": 17648.0}, {"date": "2007-09-03", "close": 0.10704294, "volume": 26064.0}, {"date": "2007-09-04", "close": 0.11298977, "volume": 79775.0}, {"date": "2007-09-05", "close": 0.110016355, "volume": 334405.0}, {"date": "2007-09-06", "close": 0.110016355, "volume": 177935.0}, {"date": "2007-09-07", "close": 0.104069525, "volume": 269.0}, {"date": "2007-09-11", "close": 0.110016355, "volume": 54414.0}, {"date": "2007-09-12", "close": 0.110016355, "volume": 33665.0}, {"date": "2007-09-13", "close": 0.104069525, "volume": 46628.0}, {"date": "2007-09-14", "close": 0.104069525, "volume": 143192.0}, {"date": "2007-09-17", "close": 0.10109611, "volume": 54651.0}, {"date": "2007-09-18", "close": 0.08325562, "volume": 282281.0}, {"date": "2007-09-19", "close": 0.092175865, "volume": 236324.0}, {"date": "2007-09-20", "close": 0.09514928, "volume": 8502.0}, {"date": "2007-09-21", "close": 0.08920245, "volume": 237041.0}, {"date": "2007-09-24", "close": 0.09514928, "volume": 95079.0}, {"date": "2007-09-25", "close": 0.08920245, "volume": 62773.0}, {"date": "2007-09-26", "close": 0.08325562, "volume": 1925522.0}, {"date": "2007-09-27", "close": 0.092175865, "volume": 1881979.0}, {"date": "2007-09-28", "close": 0.09514928, "volume": 119605.0}, {"date": "2007-10-01", "close": 0.09514928, "volume": 88905.0}, {"date": "2007-10-02", "close": 0.09514928, "volume": 16816.0}, {"date": "2007-10-03", "close": 0.10109611, "volume": 305709.0}, {"date": "2007-10-04", "close": 0.08920245, "volume": 527340.0}, {"date": "2007-10-05", "close": 0.08920245, "volume": 250722.0}, {"date": "2007-10-08", "close": 0.08920245, "volume": 151341.0}, {"date": "2007-10-09", "close": 0.086229035, "volume": 141252.0}, {"date": "2007-10-10", "close": 0.08920245, "volume": 405258.0}, {"date": "2007-10-11", "close": 0.08920245, "volume": 460750.0}, {"date": "2007-10-12", "close": 0.08920245, "volume": 524061.0}, {"date": "2007-10-15", "close": 0.08920245, "volume": 40652.0}, {"date": "2007-10-16", "close": 0.09514928, "volume": 199402.0}, {"date": "2007-10-17", "close": 0.10109611, "volume": 181049.0}, {"date": "2007-10-18", "close": 0.104069525, "volume": 20179.0}, {"date": "2007-10-19", "close": 0.10109611, "volume": 168157.0}, {"date": "2007-10-22", "close": 0.10109611, "volume": 143808.0}, {"date": "2007-10-23", "close": 0.10704294, "volume": 58722.0}, {"date": "2007-10-24", "close": 0.10704294, "volume": 3076.0}, {"date": "2007-10-25", "close": 0.104069525, "volume": 180034.0}, {"date": "2007-10-26", "close": 0.10109611, "volume": 84.0}, {"date": "2007-10-29", "close": 0.08920245, "volume": 288613.0}, {"date": "2007-10-31", "close": 0.09514928, "volume": 207067.0}, {"date": "2007-11-01", "close": 0.098122695, "volume": 596486.0}, {"date": "2007-11-02", "close": 0.09514928, "volume": 23458.0}, {"date": "2007-11-06", "close": 0.092175865, "volume": 515167.0}, {"date": "2007-11-07", "close": 0.092175865, "volume": 184140.0}, {"date": "2007-11-08", "close": 0.08920245, "volume": 264869.0}, {"date": "2007-11-09", "close": 0.10109611, "volume": 22409.0}, {"date": "2007-11-12", "close": 0.086229035, "volume": 168.0}, {"date": "2007-11-13", "close": 0.098122695, "volume": 98653.0}, {"date": "2007-11-14", "close": 0.092175865, "volume": 140201.0}, {"date": "2007-11-15", "close": 0.08920245, "volume": 41072.0}, {"date": "2007-11-19", "close": 0.08920245, "volume": 16816.0}, {"date": "2007-11-20", "close": 0.08920245, "volume": 5045.0}, {"date": "2007-11-21", "close": 0.08920245, "volume": 59275.0}, {"date": "2007-11-22", "close": 0.086229035, "volume": 30335.0}, {"date": "2007-11-23", "close": 0.08325562, "volume": 723.0}, {"date": "2007-11-26", "close": 0.092175865, "volume": 6642.0}, {"date": "2007-11-27", "close": 0.09514928, "volume": 472504.0}, {"date": "2007-11-28", "close": 0.098122695, "volume": 170612.0}, {"date": "2007-11-29", "close": 0.10109611, "volume": 353099.0}, {"date": "2007-11-30", "close": 0.098122695, "volume": 8408.0}, {"date": "2007-12-03", "close": 0.10109611, "volume": 168157.0}, {"date": "2007-12-04", "close": 0.10109611, "volume": 272414.0}, {"date": "2007-12-05", "close": 0.092175865, "volume": 934128.0}, {"date": "2007-12-06", "close": 0.092175865, "volume": 193644.0}, {"date": "2007-12-07", "close": 0.08920245, "volume": 57246.0}, {"date": "2007-12-10", "close": 0.086229035, "volume": 270396.0}, {"date": "2007-12-11", "close": 0.08325562, "volume": 99969.0}, {"date": "2007-12-12", "close": 0.08920245, "volume": 247497.0}, {"date": "2007-12-13", "close": 0.086229035, "volume": 80409.0}, {"date": "2007-12-14", "close": 0.08920245, "volume": 84078.0}, {"date": "2007-12-17", "close": 0.08325562, "volume": 84919.0}, {"date": "2007-12-18", "close": 0.07730879, "volume": 117710.0}, {"date": "2007-12-19", "close": 0.07730879, "volume": 210364.0}, {"date": "2007-12-21", "close": 0.07730879, "volume": 15134.0}, {"date": "2007-12-24", "close": 0.07730879, "volume": 110336.0}, {"date": "2007-12-27", "close": 0.074335375, "volume": 16816.0}, {"date": "2007-12-28", "close": 0.074335375, "volume": 134593.0}, {"date": "2007-12-31", "close": 0.08325562, "volume": 109722.0}, {"date": "2008-01-02", "close": 0.08325562, "volume": 168157.0}, {"date": "2008-01-04", "close": 0.086229035, "volume": 49046.0}, {"date": "2008-01-09", "close": 0.080282205, "volume": 122048.0}, {"date": "2008-01-11", "close": 0.07136196, "volume": 16816.0}, {"date": "2008-01-14", "close": 0.06541513, "volume": 706679.0}, {"date": "2008-01-15", "close": 0.05352147, "volume": 31839.0}, {"date": "2008-01-16", "close": 0.054116153, "volume": 33631.0}, {"date": "2008-01-17", "close": 0.056494885, "volume": 86180.0}, {"date": "2008-01-18", "close": 0.054116153, "volume": 8408.0}, {"date": "2008-01-21", "close": 0.054116153, "volume": 5601.0}, {"date": "2008-01-22", "close": 0.05352147, "volume": 138408.0}, {"date": "2008-01-23", "close": 0.04757464, "volume": 149128.0}, {"date": "2008-01-24", "close": 0.04757464, "volume": 252235.0}, {"date": "2008-01-25", "close": 0.0594683, "volume": 307054.0}, {"date": "2008-01-29", "close": 0.05352147, "volume": 184972.0}, {"date": "2008-02-05", "close": 0.05352147, "volume": 1680.0}, {"date": "2008-02-11", "close": 0.04757464, "volume": 143.0}, {"date": "2008-02-12", "close": 0.0594683, "volume": 168.0}, {"date": "2008-02-13", "close": 0.04757464, "volume": 24803.0}, {"date": "2008-02-19", "close": 0.05352147, "volume": 24472.0}, {"date": "2008-02-22", "close": 0.05352147, "volume": 49433.0}, {"date": "2008-02-26", "close": 0.05352147, "volume": 139975.0}, {"date": "2008-02-27", "close": 0.04757464, "volume": 9326.0}, {"date": "2008-02-29", "close": 0.04757464, "volume": 12185.0}, {"date": "2008-03-04", "close": 0.04162781, "volume": 67.0}, {"date": "2008-03-05", "close": 0.042222493, "volume": 12033.0}, {"date": "2008-03-06", "close": 0.042222493, "volume": 14673.0}, {"date": "2008-03-11", "close": 0.042222493, "volume": 64648.0}, {"date": "2008-03-12", "close": 0.044006542, "volume": 271720.0}, {"date": "2008-03-17", "close": 0.038059712, "volume": 11863.0}, {"date": "2008-03-18", "close": 0.038654395, "volume": 84.0}, {"date": "2008-03-19", "close": 0.04162781, "volume": 84078.0}, {"date": "2008-03-20", "close": 0.039249078, "volume": 2691.0}, {"date": "2008-03-25", "close": 0.033302248, "volume": 173420.0}, {"date": "2008-03-27", "close": 0.033896931, "volume": 34.0}, {"date": "2008-04-01", "close": 0.036275663, "volume": 673.0}, {"date": "2008-04-02", "close": 0.037465029, "volume": 235433.0}, {"date": "2008-04-03", "close": 0.036275663, "volume": 841.0}, {"date": "2008-04-11", "close": 0.037465029, "volume": 9417.0}, {"date": "2008-04-17", "close": 0.038059712, "volume": 168.0}, {"date": "2008-04-18", "close": 0.041033127, "volume": 17656.0}, {"date": "2008-04-21", "close": 0.044601225, "volume": 20179.0}, {"date": "2008-04-22", "close": 0.04757464, "volume": 82383.0}, {"date": "2008-04-23", "close": 0.054116153, "volume": 214217.0}, {"date": "2008-04-24", "close": 0.0594683, "volume": 323648.0}, {"date": "2008-04-30", "close": 0.062441715, "volume": 328143.0}, {"date": "2008-05-01", "close": 0.0594683, "volume": 168157.0}, {"date": "2008-05-02", "close": 0.04162781, "volume": 168325.0}, {"date": "2008-05-05", "close": 0.04162781, "volume": 131.0}, {"date": "2008-05-06", "close": 0.05352147, "volume": 67745.0}, {"date": "2008-05-07", "close": 0.0594683, "volume": 573583.0}, {"date": "2008-05-08", "close": 0.0594683, "volume": 567361.0}, {"date": "2008-05-09", "close": 0.058873617, "volume": 201956.0}, {"date": "2008-05-12", "close": 0.0594683, "volume": 45402.0}, {"date": "2008-05-13", "close": 0.058278934, "volume": 25224.0}, {"date": "2008-05-14", "close": 0.058278934, "volume": 158.0}, {"date": "2008-05-15", "close": 0.057089568, "volume": 58591.0}, {"date": "2008-05-16", "close": 0.05352147, "volume": 25471.0}, {"date": "2008-05-19", "close": 0.05352147, "volume": 48463.0}, {"date": "2008-05-20", "close": 0.05352147, "volume": 6726.0}, {"date": "2008-05-21", "close": 0.05352147, "volume": 70626.0}, {"date": "2008-05-22", "close": 0.0594683, "volume": 6659.0}, {"date": "2008-05-23", "close": 0.05352147, "volume": 41612.0}, {"date": "2008-05-27", "close": 0.056494885, "volume": 33144.0}, {"date": "2008-05-28", "close": 0.0594683, "volume": 163684.0}, {"date": "2008-05-29", "close": 0.056494885, "volume": 25560.0}, {"date": "2008-05-30", "close": 0.056494885, "volume": 1883.0}, {"date": "2008-06-02", "close": 0.056494885, "volume": 19002.0}, {"date": "2008-06-03", "close": 0.058873617, "volume": 686879.0}, {"date": "2008-06-04", "close": 0.056494885, "volume": 112581.0}, {"date": "2008-06-05", "close": 0.056494885, "volume": 51120.0}, {"date": "2008-06-06", "close": 0.049358689, "volume": 150837.0}, {"date": "2008-06-10", "close": 0.05352147, "volume": 1202321.0}, {"date": "2008-06-11", "close": 0.05352147, "volume": 105651.0}, {"date": "2008-06-12", "close": 0.05352147, "volume": 34664.0}, {"date": "2008-06-13", "close": 0.050548055, "volume": 159564.0}, {"date": "2008-06-16", "close": 0.046385274, "volume": 149996.0}, {"date": "2008-06-17", "close": 0.046385274, "volume": 8677.0}, {"date": "2008-06-18", "close": 0.046385274, "volume": 38501.0}, {"date": "2008-06-19", "close": 0.046385274, "volume": 27727.0}, {"date": "2008-06-20", "close": 0.046385274, "volume": 7609.0}, {"date": "2008-06-23", "close": 0.046979957, "volume": 26569.0}, {"date": "2008-06-24", "close": 0.04757464, "volume": 28176.0}, {"date": "2008-06-25", "close": 0.046979957, "volume": 105650.0}, {"date": "2008-06-26", "close": 0.046385274, "volume": 170185.0}, {"date": "2008-06-27", "close": 0.045195908, "volume": 77268.0}, {"date": "2008-06-30", "close": 0.045790591, "volume": 59702.0}, {"date": "2008-07-01", "close": 0.050548055, "volume": 49073.0}, {"date": "2008-07-02", "close": 0.05352147, "volume": 192119.0}, {"date": "2008-07-03", "close": 0.05352147, "volume": 84078.0}, {"date": "2008-07-04", "close": 0.05352147, "volume": 84078.0}, {"date": "2008-07-07", "close": 0.05352147, "volume": 6600.0}, {"date": "2008-07-09", "close": 0.056494885, "volume": 142933.0}, {"date": "2008-07-10", "close": 0.0594683, "volume": 93159.0}, {"date": "2008-07-11", "close": 0.062441715, "volume": 34681.0}, {"date": "2008-07-14", "close": 0.062441715, "volume": 132804.0}, {"date": "2008-07-15", "close": 0.048169323, "volume": 13570.0}, {"date": "2008-07-16", "close": 0.048764006, "volume": 75671.0}, {"date": "2008-07-17", "close": 0.05352147, "volume": 252235.0}, {"date": "2008-07-18", "close": 0.05352147, "volume": 134525.0}, {"date": "2008-07-22", "close": 0.051737421, "volume": 336314.0}, {"date": "2008-07-23", "close": 0.051737421, "volume": 163768.0}, {"date": "2008-07-24", "close": 0.05352147, "volume": 172144.0}, {"date": "2008-07-28", "close": 0.050548055, "volume": 1900.0}, {"date": "2008-07-31", "close": 0.050548055, "volume": 16816.0}, {"date": "2008-08-01", "close": 0.050548055, "volume": 44568.0}, {"date": "2008-08-05", "close": 0.056494885, "volume": 437208.0}, {"date": "2008-08-06", "close": 0.07730879, "volume": 1090711.0}, {"date": "2008-08-07", "close": 0.08920245, "volume": 345848.0}, {"date": "2008-08-08", "close": 0.08325562, "volume": 218604.0}, {"date": "2008-08-11", "close": 0.080282205, "volume": 75671.0}, {"date": "2008-08-12", "close": 0.07136196, "volume": 224209.0}, {"date": "2008-08-13", "close": 0.07730879, "volume": 54651.0}, {"date": "2008-08-14", "close": 0.080282205, "volume": 117047.0}, {"date": "2008-08-15", "close": 0.08920245, "volume": 274617.0}, {"date": "2008-08-18", "close": 0.08920245, "volume": 270682.0}, {"date": "2008-08-19", "close": 0.09514928, "volume": 218604.0}, {"date": "2008-08-21", "close": 0.08920245, "volume": 33631.0}, {"date": "2008-08-22", "close": 0.08920245, "volume": 33631.0}, {"date": "2008-08-25", "close": 0.07730879, "volume": 33631.0}, {"date": "2008-08-26", "close": 0.08920245, "volume": 142933.0}, {"date": "2008-08-28", "close": 0.07730879, "volume": 82703.0}, {"date": "2008-08-29", "close": 0.07730879, "volume": 54345.0}, {"date": "2008-09-01", "close": 0.074335375, "volume": 124613.0}, {"date": "2008-09-02", "close": 0.074335375, "volume": 48688.0}, {"date": "2008-09-08", "close": 0.074335375, "volume": 10762.0}, {"date": "2008-09-09", "close": 0.074335375, "volume": 100894.0}, {"date": "2008-09-15", "close": 0.074335375, "volume": 34.0}, {"date": "2008-09-16", "close": 0.062441715, "volume": 84078.0}, {"date": "2008-09-22", "close": 0.056494885, "volume": 67263.0}, {"date": "2008-09-23", "close": 0.054116153, "volume": 50792.0}, {"date": "2008-09-25", "close": 0.05352147, "volume": 79035.0}, {"date": "2008-09-26", "close": 0.044601225, "volume": 883284.0}, {"date": "2008-09-30", "close": 0.044601225, "volume": 33631.0}, {"date": "2008-10-03", "close": 0.04757464, "volume": 19758.0}, {"date": "2008-10-06", "close": 0.04757464, "volume": 22281.0}, {"date": "2008-10-07", "close": 0.03568098, "volume": 359926.0}, {"date": "2008-10-08", "close": 0.038654395, "volume": 67431.0}, {"date": "2008-10-24", "close": 0.03568098, "volume": 11771.0}, {"date": "2008-10-27", "close": 0.03568098, "volume": 19170.0}, {"date": "2008-10-28", "close": 0.038654395, "volume": 123511.0}, {"date": "2008-11-03", "close": 0.038654395, "volume": 8596.0}, {"date": "2008-11-07", "close": 0.038654395, "volume": 84.0}, {"date": "2008-11-10", "close": 0.03568098, "volume": 6531.0}, {"date": "2008-11-11", "close": 0.030328833, "volume": 20851.0}, {"date": "2008-11-13", "close": 0.030328833, "volume": 81425.0}, {"date": "2008-11-14", "close": 0.030328833, "volume": 336.0}, {"date": "2008-11-17", "close": 0.02973415, "volume": 76481.0}, {"date": "2008-11-20", "close": 0.02973415, "volume": 214450.0}, {"date": "2008-11-21", "close": 0.02973415, "volume": 37785.0}, {"date": "2008-11-28", "close": 0.025571369, "volume": 185928.0}, {"date": "2008-12-02", "close": 0.024382003, "volume": 168157.0}, {"date": "2008-12-03", "close": 0.024382003, "volume": 8408.0}, {"date": "2008-12-05", "close": 0.024382003, "volume": 774.0}, {"date": "2008-12-24", "close": 0.024382003, "volume": 16816.0}, {"date": "2009-01-06", "close": 0.024382003, "volume": 35313.0}, {"date": "2009-01-09", "close": 0.02378732, "volume": 336314.0}, {"date": "2009-01-16", "close": 0.02378732, "volume": 3784.0}, {"date": "2009-01-23", "close": 0.023192637, "volume": 13621.0}, {"date": "2009-01-30", "close": 0.023192637, "volume": 69457.0}, {"date": "2009-02-03", "close": 0.02973415, "volume": 50531.0}, {"date": "2009-02-04", "close": 0.02973415, "volume": 16816.0}, {"date": "2009-02-13", "close": 0.02973415, "volume": 67263.0}, {"date": "2009-02-23", "close": 0.02973415, "volume": 175981.0}, {"date": "2009-02-25", "close": 0.02973415, "volume": 2152.0}, {"date": "2009-02-27", "close": 0.02973415, "volume": 70626.0}, {"date": "2009-03-03", "close": 0.02973415, "volume": 168157.0}, {"date": "2009-03-04", "close": 0.02973415, "volume": 1791.0}, {"date": "2009-03-09", "close": 0.02973415, "volume": 85763.0}, {"date": "2009-03-10", "close": 0.02973415, "volume": 336314.0}, {"date": "2009-03-11", "close": 0.02973415, "volume": 242142.0}, {"date": "2009-03-12", "close": 0.02973415, "volume": 673.0}, {"date": "2009-03-16", "close": 0.02973415, "volume": 169169.0}, {"date": "2009-03-17", "close": 0.02973415, "volume": 251223.0}, {"date": "2009-04-22", "close": 0.038654395, "volume": 1165601.0}, {"date": "2009-04-24", "close": 0.04162781, "volume": 67263.0}, {"date": "2009-04-28", "close": 0.038654395, "volume": 50447.0}, {"date": "2009-04-29", "close": 0.034491614, "volume": 168157.0}, {"date": "2009-05-04", "close": 0.034491614, "volume": 3363.0}, {"date": "2009-05-05", "close": 0.034491614, "volume": 6726.0}, {"date": "2009-05-06", "close": 0.036870346, "volume": 168157.0}, {"date": "2009-05-07", "close": 0.03568098, "volume": 530636.0}, {"date": "2009-05-11", "close": 0.036275663, "volume": 471135.0}, {"date": "2009-05-12", "close": 0.03568098, "volume": 76478.0}, {"date": "2009-05-15", "close": 0.036870346, "volume": 248872.0}, {"date": "2009-05-18", "close": 0.036275663, "volume": 7992.0}, {"date": "2009-05-19", "close": 0.036275663, "volume": 63059.0}, {"date": "2009-05-21", "close": 0.036275663, "volume": 109638.0}, {"date": "2009-05-22", "close": 0.03568098, "volume": 113753.0}, {"date": "2009-05-26", "close": 0.036275663, "volume": 6474.0}, {"date": "2009-05-27", "close": 0.038654395, "volume": 145639.0}, {"date": "2009-05-29", "close": 0.038654395, "volume": 18605.0}, {"date": "2009-06-03", "close": 0.036870346, "volume": 3363.0}, {"date": "2009-06-04", "close": 0.036870346, "volume": 25773.0}, {"date": "2009-06-05", "close": 0.038654395, "volume": 95259.0}, {"date": "2009-06-09", "close": 0.038654395, "volume": 203564.0}, {"date": "2009-06-10", "close": 0.038654395, "volume": 33335.0}, {"date": "2009-06-11", "close": 0.038654395, "volume": 252403.0}, {"date": "2009-06-12", "close": 0.045790591, "volume": 321442.0}, {"date": "2009-06-15", "close": 0.045790591, "volume": 2102.0}, {"date": "2009-06-16", "close": 0.05352147, "volume": 507901.0}, {"date": "2009-06-17", "close": 0.048169323, "volume": 323.0}, {"date": "2009-06-18", "close": 0.05352147, "volume": 84406.0}, {"date": "2009-06-19", "close": 0.05352147, "volume": 84364.0}, {"date": "2009-06-22", "close": 0.0594683, "volume": 642.0}, {"date": "2009-06-23", "close": 0.05352147, "volume": 134122.0}, {"date": "2009-06-24", "close": 0.05352147, "volume": 101.0}, {"date": "2009-06-25", "close": 0.05352147, "volume": 41414.0}, {"date": "2009-06-26", "close": 0.05352147, "volume": 579522.0}, {"date": "2009-06-29", "close": 0.05352147, "volume": 77736.0}, {"date": "2009-06-30", "close": 0.048169323, "volume": 488.0}, {"date": "2009-07-01", "close": 0.048169323, "volume": 100176.0}, {"date": "2009-07-02", "close": 0.05352147, "volume": 538102.0}, {"date": "2009-07-03", "close": 0.05352147, "volume": 737.0}, {"date": "2009-07-06", "close": 0.05352147, "volume": 563524.0}, {"date": "2009-07-09", "close": 0.048169323, "volume": 84078.0}, {"date": "2009-07-10", "close": 0.048169323, "volume": 51288.0}, {"date": "2009-07-13", "close": 0.04757464, "volume": 67263.0}, {"date": "2009-07-15", "close": 0.048169323, "volume": 247192.0}, {"date": "2009-07-16", "close": 0.050548055, "volume": 75671.0}, {"date": "2009-07-17", "close": 0.048169323, "volume": 88282.0}, {"date": "2009-07-22", "close": 0.044601225, "volume": 3363.0}, {"date": "2009-07-28", "close": 0.044601225, "volume": 80715.0}, {"date": "2009-07-29", "close": 0.044601225, "volume": 31994.0}, {"date": "2009-07-31", "close": 0.044601225, "volume": 1682.0}, {"date": "2009-08-03", "close": 0.04757464, "volume": 102621.0}, {"date": "2009-08-04", "close": 0.04757464, "volume": 84874.0}, {"date": "2009-08-10", "close": 0.044601225, "volume": 18329.0}, {"date": "2009-08-11", "close": 0.044601225, "volume": 1682.0}, {"date": "2009-08-12", "close": 0.044601225, "volume": 316303.0}, {"date": "2009-08-14", "close": 0.044601225, "volume": 59790.0}, {"date": "2009-08-17", "close": 0.04757464, "volume": 339509.0}, {"date": "2009-08-19", "close": 0.045195908, "volume": 16816.0}, {"date": "2009-08-25", "close": 0.044601225, "volume": 117710.0}, {"date": "2009-08-26", "close": 0.044601225, "volume": 63200.0}, {"date": "2009-08-31", "close": 0.044601225, "volume": 504.0}, {"date": "2009-09-01", "close": 0.048169323, "volume": 210897.0}, {"date": "2009-09-02", "close": 0.05352147, "volume": 126118.0}, {"date": "2009-09-03", "close": 0.05352147, "volume": 209646.0}, {"date": "2009-09-04", "close": 0.050548055, "volume": 1769010.0}, {"date": "2009-09-07", "close": 0.050548055, "volume": 134525.0}, {"date": "2009-09-09", "close": 0.050548055, "volume": 18665.0}, {"date": "2009-09-11", "close": 0.050548055, "volume": 192540.0}, {"date": "2009-09-15", "close": 0.05352147, "volume": 222705.0}, {"date": "2009-09-16", "close": 0.06541513, "volume": 178246.0}, {"date": "2009-09-23", "close": 0.050548055, "volume": 119391.0}, {"date": "2009-09-30", "close": 0.054116153, "volume": 4128.0}, {"date": "2009-10-01", "close": 0.054116153, "volume": 278261.0}, {"date": "2009-10-02", "close": 0.0594683, "volume": 197140.0}, {"date": "2009-10-05", "close": 0.0594683, "volume": 55692.0}, {"date": "2009-10-06", "close": 0.062441715, "volume": 20081.0}, {"date": "2009-10-08", "close": 0.0594683, "volume": 218604.0}, {"date": "2009-10-12", "close": 0.0594683, "volume": 269051.0}, {"date": "2009-10-14", "close": 0.05352147, "volume": 16816.0}, {"date": "2009-10-15", "close": 0.050548055, "volume": 252235.0}, {"date": "2009-10-20", "close": 0.05352147, "volume": 223985.0}, {"date": "2009-10-21", "close": 0.0594683, "volume": 70962.0}, {"date": "2009-10-22", "close": 0.0594683, "volume": 49270.0}, {"date": "2009-10-23", "close": 0.05352147, "volume": 370.0}, {"date": "2009-10-27", "close": 0.05352147, "volume": 142933.0}, {"date": "2009-10-29", "close": 0.05352147, "volume": 429271.0}, {"date": "2009-11-06", "close": 0.050548055, "volume": 58855.0}, {"date": "2009-11-09", "close": 0.05352147, "volume": 159278.0}, {"date": "2009-11-10", "close": 0.0594683, "volume": 182450.0}, {"date": "2009-11-11", "close": 0.05352147, "volume": 168157.0}, {"date": "2009-11-18", "close": 0.056494885, "volume": 126118.0}, {"date": "2009-11-19", "close": 0.0594683, "volume": 269051.0}, {"date": "2009-11-20", "close": 0.056494885, "volume": 33631.0}, {"date": "2009-11-23", "close": 0.062441715, "volume": 350119.0}, {"date": "2009-11-24", "close": 0.0594683, "volume": 91292.0}, {"date": "2009-11-25", "close": 0.0594683, "volume": 425807.0}, {"date": "2009-11-26", "close": 0.0594683, "volume": 441412.0}, {"date": "2009-11-27", "close": 0.051142738, "volume": 42039.0}, {"date": "2009-12-01", "close": 0.0594683, "volume": 33631.0}, {"date": "2009-12-03", "close": 0.0594683, "volume": 259970.0}, {"date": "2009-12-04", "close": 0.056494885, "volume": 380875.0}, {"date": "2009-12-08", "close": 0.056494885, "volume": 249713.0}, {"date": "2009-12-09", "close": 0.056494885, "volume": 137973.0}, {"date": "2009-12-10", "close": 0.056494885, "volume": 100894.0}, {"date": "2009-12-14", "close": 0.0594683, "volume": 383313.0}, {"date": "2009-12-15", "close": 0.056494885, "volume": 114347.0}, {"date": "2009-12-21", "close": 0.0594683, "volume": 218604.0}, {"date": "2009-12-22", "close": 0.056494885, "volume": 67263.0}, {"date": "2009-12-23", "close": 0.055900202, "volume": 264006.0}, {"date": "2009-12-29", "close": 0.05352147, "volume": 25224.0}, {"date": "2010-01-04", "close": 0.05352147, "volume": 33631.0}, {"date": "2010-01-05", "close": 0.05352147, "volume": 122679.0}, {"date": "2010-01-06", "close": 0.052332104, "volume": 54315.0}, {"date": "2010-01-08", "close": 0.05352147, "volume": 74053.0}, {"date": "2010-01-11", "close": 0.051737421, "volume": 299437.0}, {"date": "2010-01-12", "close": 0.051737421, "volume": 36994.0}, {"date": "2010-01-14", "close": 0.056494885, "volume": 141252.0}, {"date": "2010-01-15", "close": 0.062441715, "volume": 667583.0}, {"date": "2010-01-18", "close": 0.062441715, "volume": 127058.0}, {"date": "2010-01-20", "close": 0.0594683, "volume": 94168.0}, {"date": "2010-01-21", "close": 0.058278934, "volume": 611151.0}, {"date": "2010-01-22", "close": 0.056494885, "volume": 1723607.0}, {"date": "2010-01-25", "close": 0.056494885, "volume": 51204.0}, {"date": "2010-01-27", "close": 0.054710836, "volume": 315321.0}, {"date": "2010-01-28", "close": 0.052332104, "volume": 722291.0}, {"date": "2010-01-29", "close": 0.051737421, "volume": 170250.0}, {"date": "2010-02-01", "close": 0.051737421, "volume": 243827.0}, {"date": "2010-02-02", "close": 0.051142738, "volume": 81837.0}, {"date": "2010-02-03", "close": 0.051142738, "volume": 5045.0}, {"date": "2010-02-05", "close": 0.05352147, "volume": 16816.0}, {"date": "2010-02-11", "close": 0.056494885, "volume": 408751.0}, {"date": "2010-02-12", "close": 0.062441715, "volume": 473530.0}, {"date": "2010-02-15", "close": 0.0594683, "volume": 1272818.0}, {"date": "2010-02-16", "close": 0.062441715, "volume": 700141.0}, {"date": "2010-02-17", "close": 0.062441715, "volume": 375040.0}, {"date": "2010-02-18", "close": 0.0594683, "volume": 50783.0}, {"date": "2010-02-23", "close": 0.0594683, "volume": 417661.0}, {"date": "2010-02-24", "close": 0.0594683, "volume": 43270.0}, {"date": "2010-03-02", "close": 0.056494885, "volume": 41535.0}, {"date": "2010-03-04", "close": 0.04757464, "volume": 563325.0}, {"date": "2010-03-05", "close": 0.062441715, "volume": 560803.0}, {"date": "2010-03-10", "close": 0.050548055, "volume": 336314.0}, {"date": "2010-03-15", "close": 0.052332104, "volume": 841.0}, {"date": "2010-03-16", "close": 0.052332104, "volume": 3641.0}, {"date": "2010-03-17", "close": 0.050548055, "volume": 89686.0}, {"date": "2010-03-18", "close": 0.050548055, "volume": 5494.0}, {"date": "2010-03-19", "close": 0.049358689, "volume": 27746.0}, {"date": "2010-03-22", "close": 0.05352147, "volume": 25514.0}, {"date": "2010-03-23", "close": 0.04162781, "volume": 1791.0}, {"date": "2010-03-24", "close": 0.042222493, "volume": 7248.0}, {"date": "2010-03-26", "close": 0.042817176, "volume": 59.0}, {"date": "2010-03-29", "close": 0.042222493, "volume": 23037.0}, {"date": "2010-03-30", "close": 0.05352147, "volume": 26165.0}, {"date": "2010-03-31", "close": 0.039843761, "volume": 118265.0}, {"date": "2010-04-01", "close": 0.049358689, "volume": 161735.0}, {"date": "2010-04-07", "close": 0.049358689, "volume": 41619.0}, {"date": "2010-04-12", "close": 0.050548055, "volume": 168224.0}, {"date": "2010-04-13", "close": 0.050548055, "volume": 215241.0}, {"date": "2010-04-14", "close": 0.050548055, "volume": 206833.0}, {"date": "2010-04-15", "close": 0.051737421, "volume": 137174.0}, {"date": "2010-04-16", "close": 0.052926787, "volume": 314157.0}, {"date": "2010-04-19", "close": 0.052926787, "volume": 87250.0}, {"date": "2010-04-20", "close": 0.05352147, "volume": 194315.0}, {"date": "2010-04-21", "close": 0.052332104, "volume": 12107.0}, {"date": "2010-04-22", "close": 0.049358689, "volume": 27090.0}, {"date": "2010-04-23", "close": 0.050548055, "volume": 336314.0}, {"date": "2010-04-28", "close": 0.04757464, "volume": 84684.0}, {"date": "2010-04-29", "close": 0.04162781, "volume": 297004.0}, {"date": "2010-04-30", "close": 0.0555, "volume": 216216.0}, {"date": "2010-05-03", "close": 0.0555, "volume": 129881.0}, {"date": "2010-05-04", "close": 0.0555, "volume": 121032.0}, {"date": "2010-05-06", "close": 0.05365, "volume": 32432.0}, {"date": "2010-05-07", "close": 0.052725, "volume": 54054.0}, {"date": "2010-05-13", "close": 0.050875, "volume": 532973.0}, {"date": "2010-05-14", "close": 0.050875, "volume": 237686.0}, {"date": "2010-05-17", "close": 0.0444, "volume": 48649.0}, {"date": "2010-05-20", "close": 0.0444, "volume": 21622.0}, {"date": "2010-05-21", "close": 0.04625, "volume": 363243.0}, {"date": "2010-05-25", "close": 0.041625, "volume": 75676.0}, {"date": "2010-05-26", "close": 0.037, "volume": 6008.0}, {"date": "2010-05-28", "close": 0.041625, "volume": 44324.0}, {"date": "2010-05-31", "close": 0.037, "volume": 21622.0}, {"date": "2010-06-01", "close": 0.02775, "volume": 5568.0}, {"date": "2010-06-08", "close": 0.037, "volume": 28054.0}, {"date": "2010-06-09", "close": 0.037, "volume": 162162.0}, {"date": "2010-06-11", "close": 0.037, "volume": 189189.0}, {"date": "2010-06-16", "close": 0.037, "volume": 27276.0}, {"date": "2010-06-17", "close": 0.03515, "volume": 161914.0}, {"date": "2010-06-18", "close": 0.03515, "volume": 783784.0}, {"date": "2010-06-21", "close": 0.03145, "volume": 233571.0}, {"date": "2010-06-22", "close": 0.03515, "volume": 32822.0}, {"date": "2010-06-23", "close": 0.03145, "volume": 81972.0}, {"date": "2010-06-25", "close": 0.032375, "volume": 345613.0}, {"date": "2010-06-28", "close": 0.032375, "volume": 151351.0}, {"date": "2010-06-29", "close": 0.03145, "volume": 12163.0}, {"date": "2010-06-30", "close": 0.03145, "volume": 1730.0}, {"date": "2010-07-01", "close": 0.036075, "volume": 284494.0}, {"date": "2010-07-02", "close": 0.032375, "volume": 13514.0}, {"date": "2010-07-05", "close": 0.032375, "volume": 202703.0}, {"date": "2010-07-06", "close": 0.03145, "volume": 27678.0}, {"date": "2010-07-08", "close": 0.0296, "volume": 134484.0}, {"date": "2010-07-16", "close": 0.030525, "volume": 108108.0}, {"date": "2010-07-21", "close": 0.0296, "volume": 3338.0}, {"date": "2010-07-22", "close": 0.0296, "volume": 5568.0}, {"date": "2010-07-23", "close": 0.032375, "volume": 302209.0}, {"date": "2010-07-27", "close": 0.03515, "volume": 648649.0}, {"date": "2010-07-28", "close": 0.03515, "volume": 335135.0}, {"date": "2010-07-29", "close": 0.03515, "volume": 108108.0}, {"date": "2010-07-30", "close": 0.030525, "volume": 22.0}, {"date": "2010-08-03", "close": 0.032375, "volume": 36036.0}, {"date": "2010-08-06", "close": 0.034225, "volume": 62690.0}, {"date": "2010-08-10", "close": 0.034225, "volume": 9383.0}, {"date": "2010-08-11", "close": 0.034225, "volume": 77104.0}, {"date": "2010-08-13", "close": 0.032375, "volume": 131535.0}, {"date": "2010-08-19", "close": 0.036075, "volume": 87257.0}, {"date": "2010-08-20", "close": 0.037, "volume": 108108.0}, {"date": "2010-08-24", "close": 0.037, "volume": 18378.0}, {"date": "2010-08-25", "close": 0.037925, "volume": 21622.0}, {"date": "2010-08-26", "close": 0.03885, "volume": 21622.0}, {"date": "2010-08-27", "close": 0.03885, "volume": 86126.0}, {"date": "2010-08-30", "close": 0.039775, "volume": 2481.0}, {"date": "2010-09-02", "close": 0.037, "volume": 189405.0}, {"date": "2010-09-07", "close": 0.03515, "volume": 54054.0}, {"date": "2010-09-09", "close": 0.03515, "volume": 1373.0}, {"date": "2010-09-10", "close": 0.034225, "volume": 64865.0}, {"date": "2010-09-14", "close": 0.03515, "volume": 227.0}, {"date": "2010-09-15", "close": 0.037, "volume": 56978.0}, {"date": "2010-09-21", "close": 0.03515, "volume": 131984.0}, {"date": "2010-09-22", "close": 0.034225, "volume": 183324.0}, {"date": "2010-09-23", "close": 0.03515, "volume": 162162.0}, {"date": "2010-09-28", "close": 0.032375, "volume": 140541.0}, {"date": "2010-09-29", "close": 0.02775, "volume": 129730.0}, {"date": "2010-09-30", "close": 0.028675, "volume": 541.0}, {"date": "2010-10-01", "close": 0.032375, "volume": 129197.0}, {"date": "2010-10-04", "close": 0.03515, "volume": 9016.0}, {"date": "2010-10-05", "close": 0.03515, "volume": 69348.0}, {"date": "2010-10-06", "close": 0.02775, "volume": 199178.0}, {"date": "2010-10-07", "close": 0.0296, "volume": 5405.0}, {"date": "2010-10-12", "close": 0.032375, "volume": 50876.0}, {"date": "2010-10-15", "close": 0.032375, "volume": 108108.0}, {"date": "2010-10-19", "close": 0.030525, "volume": 209643.0}, {"date": "2010-10-22", "close": 0.030525, "volume": 4324.0}, {"date": "2010-10-25", "close": 0.030525, "volume": 6486.0}, {"date": "2010-10-26", "close": 0.030525, "volume": 2712.0}, {"date": "2010-10-27", "close": 0.036075, "volume": 19182.0}, {"date": "2010-10-28", "close": 0.036075, "volume": 13337.0}, {"date": "2010-10-29", "close": 0.037, "volume": 49989.0}, {"date": "2010-11-01", "close": 0.036075, "volume": 54054.0}, {"date": "2010-11-03", "close": 0.032375, "volume": 54054.0}, {"date": "2010-11-05", "close": 0.032375, "volume": 41168.0}, {"date": "2010-11-08", "close": 0.03145, "volume": 97297.0}, {"date": "2010-11-09", "close": 0.032375, "volume": 252322.0}, {"date": "2010-11-11", "close": 0.032375, "volume": 120867.0}, {"date": "2010-11-12", "close": 0.032375, "volume": 37514.0}, {"date": "2010-11-18", "close": 0.032375, "volume": 86486.0}, {"date": "2010-11-22", "close": 0.032375, "volume": 50451.0}, {"date": "2010-11-24", "close": 0.032375, "volume": 8054.0}, {"date": "2010-11-26", "close": 0.032375, "volume": 54054.0}, {"date": "2010-12-03", "close": 0.037, "volume": 108151.0}, {"date": "2010-12-06", "close": 0.037, "volume": 108297.0}, {"date": "2010-12-07", "close": 0.037, "volume": 24421.0}, {"date": "2010-12-09", "close": 0.037925, "volume": 27027.0}, {"date": "2010-12-20", "close": 0.03515, "volume": 54054.0}, {"date": "2010-12-22", "close": 0.03515, "volume": 54054.0}, {"date": "2010-12-23", "close": 0.03515, "volume": 38919.0}, {"date": "2010-12-29", "close": 0.032375, "volume": 118919.0}, {"date": "2010-12-30", "close": 0.03515, "volume": 553946.0}, {"date": "2010-12-31", "close": 0.041625, "volume": 229939.0}, {"date": "2011-01-04", "close": 0.041625, "volume": 215784.0}, {"date": "2011-01-06", "close": 0.034225, "volume": 162162.0}, {"date": "2011-01-07", "close": 0.032375, "volume": 97297.0}, {"date": "2011-01-11", "close": 0.032375, "volume": 648649.0}, {"date": "2011-01-12", "close": 0.0407, "volume": 223048.0}, {"date": "2011-01-17", "close": 0.039775, "volume": 202703.0}, {"date": "2011-01-18", "close": 0.036075, "volume": 263190.0}, {"date": "2011-01-19", "close": 0.037, "volume": 243676.0}, {"date": "2011-01-20", "close": 0.036075, "volume": 81276.0}, {"date": "2011-01-21", "close": 0.036075, "volume": 5615.0}, {"date": "2011-01-24", "close": 0.0333, "volume": 300665.0}, {"date": "2011-01-25", "close": 0.0333, "volume": 10811.0}, {"date": "2011-01-28", "close": 0.0333, "volume": 973.0}, {"date": "2011-01-31", "close": 0.037, "volume": 15015.0}, {"date": "2011-02-02", "close": 0.030525, "volume": 467643.0}, {"date": "2011-02-04", "close": 0.030525, "volume": 10811.0}, {"date": "2011-02-08", "close": 0.02775, "volume": 1145546.0}, {"date": "2011-02-09", "close": 0.0296, "volume": 929730.0}, {"date": "2011-02-10", "close": 0.0296, "volume": 4509292.0}, {"date": "2011-02-11", "close": 0.028675, "volume": 2522675.0}, {"date": "2011-02-14", "close": 0.030525, "volume": 1613361.0}, {"date": "2011-02-15", "close": 0.028675, "volume": 702703.0}, {"date": "2011-02-16", "close": 0.028675, "volume": 329730.0}, {"date": "2011-02-17", "close": 0.030525, "volume": 353514.0}, {"date": "2011-02-18", "close": 0.030525, "volume": 87712.0}, {"date": "2011-02-21", "close": 0.030525, "volume": 1081982.0}, {"date": "2011-02-22", "close": 0.0333, "volume": 4319648.0}, {"date": "2011-02-23", "close": 0.034225, "volume": 6621622.0}, {"date": "2011-02-24", "close": 0.036075, "volume": 1712636.0}, {"date": "2011-02-25", "close": 0.0407, "volume": 7433305.0}, {"date": "2011-02-28", "close": 0.04625, "volume": 3422699.0}, {"date": "2011-03-01", "close": 0.045325, "volume": 1028281.0}, {"date": "2011-03-02", "close": 0.03885, "volume": 955568.0}, {"date": "2011-03-03", "close": 0.03885, "volume": 54054.0}, {"date": "2011-03-04", "close": 0.049025, "volume": 3298116.0}, {"date": "2011-03-07", "close": 0.0481, "volume": 10304363.0}, {"date": "2011-03-08", "close": 0.04625, "volume": 1100000.0}, {"date": "2011-03-09", "close": 0.047175, "volume": 747049.0}, {"date": "2011-03-10", "close": 0.045325, "volume": 389189.0}, {"date": "2011-03-11", "close": 0.049025, "volume": 703819.0}, {"date": "2011-03-14", "close": 0.04625, "volume": 642812.0}, {"date": "2011-03-15", "close": 0.0407, "volume": 1408083.0}, {"date": "2011-03-18", "close": 0.045325, "volume": 54054.0}, {"date": "2011-03-21", "close": 0.04255, "volume": 275676.0}, {"date": "2011-03-22", "close": 0.043475, "volume": 177177.0}, {"date": "2011-03-23", "close": 0.045325, "volume": 252877.0}, {"date": "2011-03-24", "close": 0.04255, "volume": 108108.0}, {"date": "2011-03-25", "close": 0.04255, "volume": 324324.0}, {"date": "2011-03-28", "close": 0.037925, "volume": 559978.0}, {"date": "2011-03-29", "close": 0.037925, "volume": 46486.0}, {"date": "2011-04-01", "close": 0.037925, "volume": 182951.0}, {"date": "2011-04-05", "close": 0.039775, "volume": 217022.0}, {"date": "2011-04-06", "close": 0.0407, "volume": 23297.0}, {"date": "2011-04-07", "close": 0.041625, "volume": 25978.0}, {"date": "2011-04-08", "close": 0.036075, "volume": 1403031.0}, {"date": "2011-04-11", "close": 0.037, "volume": 269613.0}, {"date": "2011-04-12", "close": 0.036075, "volume": 90788.0}, {"date": "2011-04-14", "close": 0.0296, "volume": 351351.0}, {"date": "2011-04-15", "close": 0.037, "volume": 106544.0}, {"date": "2011-04-21", "close": 0.0333, "volume": 232.0}, {"date": "2011-04-27", "close": 0.032375, "volume": 396466.0}, {"date": "2011-04-29", "close": 0.034225, "volume": 179850.0}, {"date": "2011-05-02", "close": 0.034225, "volume": 36366.0}, {"date": "2011-05-03", "close": 0.0333, "volume": 16108.0}, {"date": "2011-05-04", "close": 0.034225, "volume": 137688.0}, {"date": "2011-05-05", "close": 0.037, "volume": 219935.0}, {"date": "2011-05-06", "close": 0.037925, "volume": 240627.0}, {"date": "2011-05-09", "close": 0.037925, "volume": 25859.0}, {"date": "2011-05-10", "close": 0.037925, "volume": 148947.0}, {"date": "2011-05-12", "close": 0.037925, "volume": 143784.0}, {"date": "2011-05-13", "close": 0.037, "volume": 1081.0}, {"date": "2011-05-16", "close": 0.032375, "volume": 144026.0}, {"date": "2011-05-17", "close": 0.030525, "volume": 35676.0}, {"date": "2011-05-18", "close": 0.034225, "volume": 138806.0}, {"date": "2011-05-19", "close": 0.036075, "volume": 180298.0}, {"date": "2011-05-20", "close": 0.036075, "volume": 37838.0}, {"date": "2011-05-23", "close": 0.0333, "volume": 57539.0}, {"date": "2011-05-24", "close": 0.032375, "volume": 290352.0}, {"date": "2011-05-25", "close": 0.0333, "volume": 232432.0}, {"date": "2011-05-26", "close": 0.032375, "volume": 108146.0}, {"date": "2011-05-27", "close": 0.032375, "volume": 297297.0}, {"date": "2011-05-30", "close": 0.0333, "volume": 81240.0}, {"date": "2011-05-31", "close": 0.034225, "volume": 54054.0}, {"date": "2011-06-01", "close": 0.0333, "volume": 283027.0}, {"date": "2011-06-02", "close": 0.032375, "volume": 185984.0}, {"date": "2011-06-03", "close": 0.0333, "volume": 197.0}, {"date": "2011-06-07", "close": 0.032375, "volume": 48649.0}, {"date": "2011-06-08", "close": 0.0333, "volume": 54054.0}, {"date": "2011-06-09", "close": 0.032375, "volume": 162162.0}, {"date": "2011-06-10", "close": 0.032375, "volume": 3946.0}, {"date": "2011-06-15", "close": 0.032375, "volume": 4481.0}, {"date": "2011-06-16", "close": 0.030525, "volume": 324918.0}, {"date": "2011-06-17", "close": 0.028675, "volume": 483200.0}, {"date": "2011-06-20", "close": 0.028675, "volume": 64378.0}, {"date": "2011-06-21", "close": 0.028675, "volume": 97.0}, {"date": "2011-06-22", "close": 0.02775, "volume": 760026.0}, {"date": "2011-06-23", "close": 0.030525, "volume": 427876.0}, {"date": "2011-06-24", "close": 0.028675, "volume": 162876.0}, {"date": "2011-06-27", "close": 0.0259, "volume": 213205.0}, {"date": "2011-06-28", "close": 0.023125, "volume": 327335.0}, {"date": "2011-06-29", "close": 0.0259, "volume": 297643.0}, {"date": "2011-06-30", "close": 0.024975, "volume": 459049.0}, {"date": "2011-07-04", "close": 0.02775, "volume": 22638.0}, {"date": "2011-07-06", "close": 0.030525, "volume": 108108.0}, {"date": "2011-07-08", "close": 0.030525, "volume": 75903.0}, {"date": "2011-07-12", "close": 0.030525, "volume": 5178.0}, {"date": "2011-07-13", "close": 0.0296, "volume": 216216.0}, {"date": "2011-07-14", "close": 0.02775, "volume": 66082.0}, {"date": "2011-07-15", "close": 0.0259, "volume": 529284.0}, {"date": "2011-07-18", "close": 0.0185, "volume": 460991.0}, {"date": "2011-07-20", "close": 0.02035, "volume": 108108.0}, {"date": "2011-07-21", "close": 0.019425, "volume": 346200.0}, {"date": "2011-07-22", "close": 0.02035, "volume": 537303.0}, {"date": "2011-07-25", "close": 0.024975, "volume": 245218.0}, {"date": "2011-07-26", "close": 0.024975, "volume": 50811.0}, {"date": "2011-07-28", "close": 0.021275, "volume": 108108.0}, {"date": "2011-07-29", "close": 0.02035, "volume": 108108.0}, {"date": "2011-08-01", "close": 0.021275, "volume": 29622.0}, {"date": "2011-08-05", "close": 0.0185, "volume": 243243.0}, {"date": "2011-08-09", "close": 0.013875, "volume": 359760.0}, {"date": "2011-08-10", "close": 0.01665, "volume": 216216.0}, {"date": "2011-08-11", "close": 0.01665, "volume": 5568.0}, {"date": "2011-08-12", "close": 0.019425, "volume": 1144324.0}, {"date": "2011-08-15", "close": 0.0185, "volume": 76249.0}, {"date": "2011-08-16", "close": 0.0185, "volume": 2031578.0}, {"date": "2011-08-17", "close": 0.0185, "volume": 166804.0}, {"date": "2011-08-19", "close": 0.0185, "volume": 908108.0}, {"date": "2011-08-22", "close": 0.01665, "volume": 81081.0}, {"date": "2011-08-24", "close": 0.01665, "volume": 43.0}, {"date": "2011-08-25", "close": 0.0185, "volume": 127027.0}, {"date": "2011-08-26", "close": 0.0185, "volume": 89189.0}, {"date": "2011-08-29", "close": 0.015725, "volume": 202703.0}, {"date": "2011-08-30", "close": 0.017575, "volume": 648649.0}, {"date": "2011-08-31", "close": 0.01665, "volume": 46486.0}, {"date": "2011-09-02", "close": 0.017575, "volume": 43243.0}, {"date": "2011-09-05", "close": 0.017575, "volume": 67027.0}, {"date": "2011-09-06", "close": 0.01665, "volume": 573.0}, {"date": "2011-09-08", "close": 0.01665, "volume": 269697.0}, {"date": "2011-09-16", "close": 0.017575, "volume": 12189.0}, {"date": "2011-09-19", "close": 0.0148, "volume": 129730.0}, {"date": "2011-09-20", "close": 0.015725, "volume": 63592.0}, {"date": "2011-09-21", "close": 0.01295, "volume": 1622.0}, {"date": "2011-09-22", "close": 0.013875, "volume": 588932.0}, {"date": "2011-09-26", "close": 0.01295, "volume": 97297.0}, {"date": "2011-09-29", "close": 0.013875, "volume": 270270.0}, {"date": "2011-10-03", "close": 0.013875, "volume": 22962.0}, {"date": "2011-10-04", "close": 0.015725, "volume": 1388337.0}, {"date": "2011-10-05", "close": 0.01295, "volume": 594595.0}, {"date": "2011-10-06", "close": 0.013875, "volume": 540541.0}, {"date": "2011-10-07", "close": 0.0148, "volume": 2681081.0}, {"date": "2011-10-10", "close": 0.01665, "volume": 921196.0}, {"date": "2011-10-11", "close": 0.017575, "volume": 966.0}, {"date": "2011-10-13", "close": 0.013875, "volume": 998411.0}, {"date": "2011-10-17", "close": 0.013875, "volume": 54065.0}, {"date": "2011-10-18", "close": 0.0148, "volume": 30270.0}, {"date": "2011-10-19", "close": 0.013875, "volume": 111937.0}, {"date": "2011-10-20", "close": 0.013875, "volume": 27027.0}, {"date": "2011-10-21", "close": 0.0148, "volume": 324324.0}, {"date": "2011-10-24", "close": 0.013875, "volume": 394595.0}, {"date": "2011-10-25", "close": 0.013875, "volume": 11.0}, {"date": "2011-10-26", "close": 0.015725, "volume": 36757.0}, {"date": "2011-10-28", "close": 0.015725, "volume": 572973.0}, {"date": "2011-10-31", "close": 0.0148, "volume": 86.0}, {"date": "2011-11-01", "close": 0.013875, "volume": 810811.0}, {"date": "2011-11-04", "close": 0.013875, "volume": 453901.0}, {"date": "2011-11-08", "close": 0.01295, "volume": 215734.0}, {"date": "2011-11-09", "close": 0.01295, "volume": 152649.0}, {"date": "2011-11-11", "close": 0.012025, "volume": 5405.0}, {"date": "2011-11-15", "close": 0.012025, "volume": 94054.0}, {"date": "2011-11-16", "close": 0.012025, "volume": 252560.0}, {"date": "2011-11-21", "close": 0.013875, "volume": 577535.0}, {"date": "2011-11-22", "close": 0.012025, "volume": 121.0}, {"date": "2011-11-23", "close": 0.012025, "volume": 810811.0}, {"date": "2011-11-24", "close": 0.012025, "volume": 82162.0}, {"date": "2011-11-28", "close": 0.012025, "volume": 324324.0}, {"date": "2011-11-29", "close": 0.010175, "volume": 1419067.0}, {"date": "2011-11-30", "close": 0.010175, "volume": 124.0}, {"date": "2011-12-02", "close": 0.0111, "volume": 324324.0}, {"date": "2011-12-05", "close": 0.01295, "volume": 54054.0}, {"date": "2011-12-06", "close": 0.0111, "volume": 11.0}, {"date": "2011-12-19", "close": 0.01295, "volume": 88541.0}, {"date": "2012-01-03", "close": 0.013875, "volume": 108108.0}, {"date": "2012-01-10", "close": 0.00925, "volume": 216216.0}, {"date": "2012-01-11", "close": 0.010175, "volume": 297297.0}, {"date": "2012-01-16", "close": 0.00925, "volume": 121.0}, {"date": "2012-01-17", "close": 0.010175, "volume": 145946.0}, {"date": "2012-01-18", "close": 0.010175, "volume": 97405.0}, {"date": "2012-01-19", "close": 0.010175, "volume": 172973.0}, {"date": "2012-01-20", "close": 0.0111, "volume": 97297.0}, {"date": "2012-01-24", "close": 0.01295, "volume": 1362803.0}, {"date": "2012-01-31", "close": 0.012025, "volume": 350811.0}, {"date": "2012-02-01", "close": 0.012025, "volume": 800000.0}, {"date": "2012-02-02", "close": 0.012025, "volume": 4249.0}, {"date": "2012-02-03", "close": 0.012025, "volume": 865.0}, {"date": "2012-02-07", "close": 0.012025, "volume": 432497.0}, {"date": "2012-02-09", "close": 0.013875, "volume": 216216.0}, {"date": "2012-02-10", "close": 0.013875, "volume": 324432.0}, {"date": "2012-02-13", "close": 0.013875, "volume": 162697.0}, {"date": "2012-02-22", "close": 0.012025, "volume": 303.0}, {"date": "2012-02-23", "close": 0.012025, "volume": 1225226.0}, {"date": "2012-02-28", "close": 0.012025, "volume": 161627.0}, {"date": "2012-03-01", "close": 0.012025, "volume": 27.0}, {"date": "2012-03-06", "close": 0.01295, "volume": 722162.0}, {"date": "2012-03-15", "close": 0.015725, "volume": 442461.0}, {"date": "2012-03-19", "close": 0.01295, "volume": 12324.0}, {"date": "2012-03-20", "close": 0.01665, "volume": 617053.0}, {"date": "2012-03-21", "close": 0.01665, "volume": 40063.0}, {"date": "2012-03-22", "close": 0.01665, "volume": 55456.0}, {"date": "2012-03-23", "close": 0.01665, "volume": 51892.0}, {"date": "2012-03-26", "close": 0.0185, "volume": 1149924.0}, {"date": "2012-03-27", "close": 0.01665, "volume": 497297.0}, {"date": "2012-03-28", "close": 0.0185, "volume": 216303.0}, {"date": "2012-03-29", "close": 0.017575, "volume": 2540557.0}, {"date": "2012-03-30", "close": 0.017575, "volume": 518919.0}, {"date": "2012-04-02", "close": 0.017575, "volume": 108108.0}, {"date": "2012-04-03", "close": 0.0185, "volume": 3706280.0}, {"date": "2012-04-04", "close": 0.019425, "volume": 633142.0}, {"date": "2012-04-05", "close": 0.0185, "volume": 108108.0}, {"date": "2012-04-11", "close": 0.015725, "volume": 994595.0}, {"date": "2012-04-18", "close": 0.01665, "volume": 22.0}, {"date": "2012-04-20", "close": 0.0185, "volume": 345384.0}, {"date": "2012-04-23", "close": 0.017575, "volume": 888210.0}, {"date": "2012-04-24", "close": 0.0185, "volume": 324310.0}, {"date": "2012-04-26", "close": 0.017575, "volume": 585405.0}, {"date": "2012-04-27", "close": 0.017575, "volume": 22541.0}, {"date": "2012-04-30", "close": 0.017575, "volume": 554231.0}, {"date": "2012-05-01", "close": 0.01665, "volume": 292541.0}, {"date": "2012-05-02", "close": 0.017575, "volume": 816259.0}, {"date": "2012-05-03", "close": 0.017575, "volume": 554595.0}, {"date": "2012-05-04", "close": 0.01665, "volume": 3919.0}, {"date": "2012-05-07", "close": 0.01665, "volume": 394595.0}, {"date": "2012-05-08", "close": 0.01665, "volume": 384865.0}, {"date": "2012-05-09", "close": 0.015725, "volume": 344229.0}, {"date": "2012-05-10", "close": 0.015725, "volume": 162.0}, {"date": "2012-05-14", "close": 0.013875, "volume": 21662.0}, {"date": "2012-05-16", "close": 0.013875, "volume": 324.0}, {"date": "2012-05-21", "close": 0.013875, "volume": 162.0}, {"date": "2012-05-25", "close": 0.013875, "volume": 75676.0}, {"date": "2012-05-28", "close": 0.013875, "volume": 54.0}, {"date": "2012-05-29", "close": 0.015725, "volume": 4951.0}, {"date": "2012-05-30", "close": 0.0185, "volume": 749643.0}, {"date": "2012-05-31", "close": 0.017575, "volume": 332929.0}, {"date": "2012-06-01", "close": 0.0185, "volume": 54054.0}, {"date": "2012-06-04", "close": 0.0185, "volume": 3459.0}, {"date": "2012-06-05", "close": 0.013875, "volume": 14.0}, {"date": "2012-06-06", "close": 0.013875, "volume": 2097.0}, {"date": "2012-06-07", "close": 0.013875, "volume": 13568.0}, {"date": "2012-06-12", "close": 0.013875, "volume": 324.0}, {"date": "2012-06-14", "close": 0.015725, "volume": 76692.0}, {"date": "2012-06-15", "close": 0.015725, "volume": 119265.0}, {"date": "2012-06-20", "close": 0.015725, "volume": 32.0}, {"date": "2012-06-21", "close": 0.015725, "volume": 38.0}, {"date": "2012-06-25", "close": 0.01665, "volume": 3834.0}, {"date": "2012-06-26", "close": 0.0148, "volume": 118919.0}, {"date": "2012-06-27", "close": 0.0185, "volume": 593115.0}, {"date": "2012-06-28", "close": 0.0185, "volume": 221622.0}, {"date": "2012-06-29", "close": 0.0185, "volume": 81081.0}, {"date": "2012-07-02", "close": 0.013875, "volume": 54054.0}, {"date": "2012-07-03", "close": 0.013875, "volume": 16696.0}, {"date": "2012-07-04", "close": 0.015725, "volume": 42763.0}, {"date": "2012-07-06", "close": 0.015725, "volume": 92372.0}, {"date": "2012-07-09", "close": 0.01295, "volume": 54074.0}, {"date": "2012-07-11", "close": 0.01295, "volume": 41786.0}, {"date": "2012-07-12", "close": 0.0111, "volume": 86.0}, {"date": "2012-07-13", "close": 0.012025, "volume": 133349.0}, {"date": "2012-07-20", "close": 0.012025, "volume": 1176.0}, {"date": "2012-07-24", "close": 0.013875, "volume": 205405.0}, {"date": "2012-07-27", "close": 0.012025, "volume": 108108.0}, {"date": "2012-07-30", "close": 0.012025, "volume": 129088.0}, {"date": "2012-07-31", "close": 0.012025, "volume": 486486.0}, {"date": "2012-08-01", "close": 0.012025, "volume": 145946.0}, {"date": "2012-08-06", "close": 0.012025, "volume": 69649.0}, {"date": "2012-08-07", "close": 0.010175, "volume": 362801.0}, {"date": "2012-08-09", "close": 0.012025, "volume": 108108.0}, {"date": "2012-08-16", "close": 0.010175, "volume": 142703.0}, {"date": "2012-08-17", "close": 0.0111, "volume": 11514.0}, {"date": "2012-08-23", "close": 0.0148, "volume": 89189.0}, {"date": "2012-09-04", "close": 0.010175, "volume": 108108.0}, {"date": "2012-09-11", "close": 0.012025, "volume": 1621643.0}, {"date": "2012-09-12", "close": 0.0148, "volume": 830054.0}, {"date": "2012-09-13", "close": 0.017575, "volume": 660297.0}, {"date": "2012-09-14", "close": 0.015725, "volume": 2432432.0}, {"date": "2012-09-25", "close": 0.013875, "volume": 16314.0}, {"date": "2012-09-26", "close": 0.013875, "volume": 524227.0}, {"date": "2012-10-09", "close": 0.013875, "volume": 489443.0}, {"date": "2012-10-11", "close": 0.010175, "volume": 216216.0}, {"date": "2012-10-15", "close": 0.010175, "volume": 324324.0}, {"date": "2012-10-16", "close": 0.010175, "volume": 32.0}, {"date": "2012-10-17", "close": 0.010175, "volume": 6501.0}, {"date": "2012-10-18", "close": 0.010175, "volume": 108124.0}, {"date": "2012-10-23", "close": 0.008325, "volume": 628774.0}, {"date": "2012-10-24", "close": 0.008325, "volume": 102703.0}, {"date": "2012-10-26", "close": 0.00925, "volume": 1821241.0}, {"date": "2012-10-29", "close": 0.008325, "volume": 119525.0}, {"date": "2012-10-30", "close": 0.008325, "volume": 275676.0}, {"date": "2012-10-31", "close": 0.008325, "volume": 597932.0}, {"date": "2012-11-01", "close": 0.008325, "volume": 77297.0}, {"date": "2012-11-06", "close": 0.00925, "volume": 6486.0}, {"date": "2012-11-07", "close": 0.0111, "volume": 203243.0}, {"date": "2012-11-08", "close": 0.010175, "volume": 41162.0}, {"date": "2012-11-09", "close": 0.010175, "volume": 196676.0}, {"date": "2012-11-14", "close": 0.00925, "volume": 324324.0}, {"date": "2012-11-20", "close": 0.00925, "volume": 39640.0}, {"date": "2012-11-21", "close": 0.00925, "volume": 122522.0}, {"date": "2012-11-22", "close": 0.008325, "volume": 10811.0}, {"date": "2012-11-27", "close": 0.008325, "volume": 165946.0}, {"date": "2012-11-28", "close": 0.00925, "volume": 129730.0}, {"date": "2012-11-30", "close": 0.00925, "volume": 207474.0}, {"date": "2012-12-03", "close": 0.008325, "volume": 177297.0}, {"date": "2012-12-05", "close": 0.00925, "volume": 529730.0}, {"date": "2012-12-07", "close": 0.00925, "volume": 108108.0}, {"date": "2012-12-12", "close": 0.010175, "volume": 572973.0}, {"date": "2012-12-13", "close": 0.0111, "volume": 156757.0}, {"date": "2012-12-14", "close": 0.00925, "volume": 739166.0}, {"date": "2012-12-17", "close": 0.00925, "volume": 454054.0}, {"date": "2012-12-18", "close": 0.0111, "volume": 324324.0}, {"date": "2012-12-19", "close": 0.00925, "volume": 270162.0}, {"date": "2012-12-20", "close": 0.0074, "volume": 978664.0}, {"date": "2012-12-21", "close": 0.006475, "volume": 623805.0}, {"date": "2012-12-24", "close": 0.006475, "volume": 193595.0}, {"date": "2012-12-27", "close": 0.006475, "volume": 194595.0}, {"date": "2012-12-31", "close": 0.006475, "volume": 45962.0}, {"date": "2013-01-03", "close": 0.00555, "volume": 194595.0}, {"date": "2013-01-04", "close": 0.006475, "volume": 541081.0}, {"date": "2013-01-08", "close": 0.006475, "volume": 1125.0}, {"date": "2013-01-09", "close": 0.0074, "volume": 216216.0}, {"date": "2013-01-15", "close": 0.008325, "volume": 740541.0}, {"date": "2013-01-16", "close": 0.008325, "volume": 16216.0}, {"date": "2013-01-17", "close": 0.0074, "volume": 216216.0}, {"date": "2013-01-18", "close": 0.006475, "volume": 454135.0}, {"date": "2013-01-21", "close": 0.006475, "volume": 110292.0}, {"date": "2013-01-23", "close": 0.0074, "volume": 324324.0}, {"date": "2013-01-24", "close": 0.0074, "volume": 163005.0}, {"date": "2013-01-30", "close": 0.0074, "volume": 432.0}, {"date": "2013-01-31", "close": 0.008325, "volume": 248216.0}, {"date": "2013-02-01", "close": 0.008325, "volume": 195038.0}, {"date": "2013-02-04", "close": 0.008325, "volume": 21189.0}, {"date": "2013-02-05", "close": 0.008325, "volume": 119892.0}, {"date": "2013-02-06", "close": 0.00925, "volume": 315676.0}, {"date": "2013-02-07", "close": 0.010175, "volume": 867759.0}, {"date": "2013-02-08", "close": 0.008325, "volume": 1148108.0}, {"date": "2013-02-12", "close": 0.00925, "volume": 216216.0}, {"date": "2013-02-13", "close": 0.00925, "volume": 162162.0}, {"date": "2013-02-15", "close": 0.00925, "volume": 200081.0}, {"date": "2013-02-20", "close": 0.008325, "volume": 51811.0}, {"date": "2013-02-25", "close": 0.0074, "volume": 216216.0}, {"date": "2013-02-26", "close": 0.006475, "volume": 112541.0}, {"date": "2013-02-28", "close": 0.006475, "volume": 78832.0}, {"date": "2013-03-04", "close": 0.006475, "volume": 27957.0}, {"date": "2013-03-07", "close": 0.006475, "volume": 5405.0}, {"date": "2013-03-13", "close": 0.006475, "volume": 411.0}, {"date": "2013-03-14", "close": 0.006475, "volume": 59.0}, {"date": "2013-03-15", "close": 0.0074, "volume": 6640639.0}, {"date": "2013-03-18", "close": 0.0074, "volume": 459459.0}, {"date": "2013-03-20", "close": 0.006475, "volume": 54.0}, {"date": "2013-03-25", "close": 0.006475, "volume": 135135.0}, {"date": "2013-03-26", "close": 0.006475, "volume": 540865.0}, {"date": "2013-03-28", "close": 0.0074, "volume": 130270.0}, {"date": "2013-04-03", "close": 0.004625, "volume": 22.0}, {"date": "2013-04-15", "close": 0.0074, "volume": 324324.0}, {"date": "2013-04-16", "close": 0.0074, "volume": 324324.0}, {"date": "2013-04-17", "close": 0.006475, "volume": 108108.0}, {"date": "2013-05-01", "close": 0.006475, "volume": 108108.0}, {"date": "2013-05-06", "close": 0.006475, "volume": 48649.0}, {"date": "2013-05-07", "close": 0.006475, "volume": 6535.0}, {"date": "2013-05-21", "close": 0.004625, "volume": 108.0}, {"date": "2013-05-24", "close": 0.004625, "volume": 378.0}, {"date": "2013-05-27", "close": 0.004625, "volume": 433027.0}, {"date": "2013-06-05", "close": 0.0037, "volume": 54.0}, {"date": "2013-06-07", "close": 0.004625, "volume": 216216.0}, {"date": "2013-06-11", "close": 0.002775, "volume": 74511.0}, {"date": "2013-06-12", "close": 0.002775, "volume": 11632.0}, {"date": "2013-06-14", "close": 0.002775, "volume": 432432.0}, {"date": "2013-06-19", "close": 0.002775, "volume": 1.0}, {"date": "2013-06-24", "close": 0.002775, "volume": 939.0}, {"date": "2013-06-25", "close": 0.002775, "volume": 38.0}, {"date": "2013-06-26", "close": 0.002775, "volume": 1373.0}, {"date": "2013-06-27", "close": 0.002775, "volume": 23600.0}, {"date": "2013-06-28", "close": 0.002775, "volume": 143.0}, {"date": "2013-07-02", "close": 0.002775, "volume": 432.0}, {"date": "2013-07-08", "close": 0.0037, "volume": 433514.0}, {"date": "2013-07-09", "close": 0.0037, "volume": 54.0}, {"date": "2013-07-10", "close": 0.002775, "volume": 270270.0}, {"date": "2013-07-15", "close": 0.002775, "volume": 573902.0}, {"date": "2013-07-16", "close": 0.002775, "volume": 1051182.0}, {"date": "2013-07-17", "close": 0.002775, "volume": 324324.0}, {"date": "2013-07-18", "close": 0.00185, "volume": 1081081.0}, {"date": "2013-07-19", "close": 0.000925, "volume": 362905.0}, {"date": "2013-07-22", "close": 0.000925, "volume": 541.0}, {"date": "2013-07-23", "close": 0.000925, "volume": 59.0}, {"date": "2013-07-24", "close": 0.000925, "volume": 27591830.0}, {"date": "2013-07-26", "close": 0.000925, "volume": 8638876.0}, {"date": "2013-07-29", "close": 0.000925, "volume": 54.0}, {"date": "2013-07-30", "close": 0.000925, "volume": 17.0}, {"date": "2013-08-05", "close": 0.000925, "volume": 32.0}, {"date": "2013-08-06", "close": 0.000925, "volume": 1794594.0}, {"date": "2013-08-07", "close": 0.000925, "volume": 6059.0}, {"date": "2013-08-26", "close": 0.000925, "volume": 10811.0}, {"date": "2013-08-28", "close": 0.000925, "volume": 1622.0}, {"date": "2013-08-30", "close": 0.000925, "volume": 3783784.0}, {"date": "2013-09-03", "close": 0.000925, "volume": 108.0}, {"date": "2013-09-06", "close": 0.000925, "volume": 108.0}, {"date": "2013-09-10", "close": 0.000925, "volume": 271307.0}, {"date": "2013-09-12", "close": 0.000925, "volume": 648674.0}, {"date": "2013-09-13", "close": 0.000925, "volume": 1081135.0}, {"date": "2013-09-18", "close": 0.000925, "volume": 38.0}, {"date": "2013-09-19", "close": 0.000925, "volume": 86486.0}, {"date": "2013-09-26", "close": 0.000925, "volume": 72216.0}, {"date": "2013-09-30", "close": 0.000925, "volume": 27.0}, {"date": "2014-02-11", "close": 0.000925, "volume": null}, {"date": "2017-02-17", "close": 0.024975, "volume": 4387168.0}, {"date": "2017-02-20", "close": 0.023125, "volume": 1766379.0}, {"date": "2017-02-21", "close": 0.023125, "volume": 2595798.0}, {"date": "2017-02-22", "close": 0.02405, "volume": 1429284.0}, {"date": "2017-02-23", "close": 0.024975, "volume": 2109318.0}, {"date": "2017-02-24", "close": 0.02405, "volume": 1224325.0}, {"date": "2017-02-27", "close": 0.0296, "volume": 9909706.0}, {"date": "2017-02-28", "close": 0.02405, "volume": 13708708.0}, {"date": "2017-03-01", "close": 0.02405, "volume": 4990058.0}, {"date": "2017-03-02", "close": 0.023125, "volume": 4471603.0}, {"date": "2017-03-03", "close": 0.024975, "volume": 2568128.0}, {"date": "2017-03-06", "close": 0.02405, "volume": 1014595.0}, {"date": "2017-03-07", "close": 0.023125, "volume": 1302378.0}, {"date": "2017-03-08", "close": 0.02405, "volume": 1025295.0}, {"date": "2017-03-09", "close": 0.02405, "volume": 542272.0}, {"date": "2017-03-10", "close": 0.023125, "volume": 249190.0}, {"date": "2017-03-13", "close": 0.024975, "volume": 1295493.0}, {"date": "2017-03-14", "close": 0.023125, "volume": 3005405.0}, {"date": "2017-03-15", "close": 0.023125, "volume": 1887745.0}, {"date": "2017-03-16", "close": 0.0222, "volume": 3090811.0}, {"date": "2017-03-17", "close": 0.0222, "volume": 563243.0}, {"date": "2017-03-21", "close": 0.0222, "volume": 239280.0}, {"date": "2017-03-22", "close": 0.021275, "volume": 459459.0}, {"date": "2017-03-23", "close": 0.021275, "volume": 2441801.0}, {"date": "2017-03-24", "close": 0.021275, "volume": 324324.0}, {"date": "2017-03-27", "close": 0.021275, "volume": 167568.0}, {"date": "2017-03-28", "close": 0.023125, "volume": 1325401.0}, {"date": "2017-03-29", "close": 0.023125, "volume": 583784.0}, {"date": "2017-03-30", "close": 0.023125, "volume": 47568.0}, {"date": "2017-03-31", "close": 0.02405, "volume": 3377168.0}, {"date": "2017-04-03", "close": 0.024975, "volume": 156973.0}, {"date": "2017-04-04", "close": 0.023125, "volume": 2196669.0}, {"date": "2017-04-05", "close": 0.023125, "volume": 35135.0}, {"date": "2017-04-06", "close": 0.023125, "volume": 535243.0}, {"date": "2017-04-07", "close": 0.023125, "volume": 687568.0}, {"date": "2017-04-11", "close": 0.0259, "volume": 2557204.0}, {"date": "2017-04-12", "close": 0.02405, "volume": 54054.0}, {"date": "2017-04-13", "close": 0.02405, "volume": 129730.0}, {"date": "2017-04-18", "close": 0.02405, "volume": 263243.0}, {"date": "2017-04-19", "close": 0.02405, "volume": 286072.0}, {"date": "2017-04-20", "close": 0.023125, "volume": 1351351.0}, {"date": "2017-04-21", "close": 0.023125, "volume": 80851.0}, {"date": "2017-04-24", "close": 0.023125, "volume": 607508.0}, {"date": "2017-04-26", "close": 0.023125, "volume": 408708.0}, {"date": "2017-04-27", "close": 0.0222, "volume": 1534732.0}, {"date": "2017-04-28", "close": 0.023125, "volume": 733031.0}, {"date": "2017-05-01", "close": 0.0222, "volume": 661081.0}, {"date": "2017-05-02", "close": 0.023125, "volume": 238108.0}, {"date": "2017-05-03", "close": 0.023125, "volume": 99459.0}, {"date": "2017-05-05", "close": 0.021275, "volume": 5766061.0}, {"date": "2017-05-12", "close": 0.023125, "volume": 270270.0}, {"date": "2017-05-16", "close": 0.0222, "volume": 162162.0}, {"date": "2017-05-17", "close": 0.0222, "volume": 30270.0}, {"date": "2017-05-18", "close": 0.0222, "volume": 23784.0}, {"date": "2017-05-19", "close": 0.0222, "volume": 30857.0}, {"date": "2017-05-24", "close": 0.0222, "volume": 41575.0}, {"date": "2017-05-26", "close": 0.02405, "volume": 66533.0}, {"date": "2017-06-02", "close": 0.0222, "volume": 220720.0}, {"date": "2017-06-07", "close": 0.021275, "volume": 54054.0}, {"date": "2017-06-13", "close": 0.0222, "volume": 147512.0}, {"date": "2017-06-14", "close": 0.0222, "volume": 270270.0}, {"date": "2017-06-16", "close": 0.021275, "volume": 279506.0}, {"date": "2017-06-19", "close": 0.021275, "volume": 1337363.0}, {"date": "2017-06-20", "close": 0.021275, "volume": 1027027.0}, {"date": "2017-06-22", "close": 0.021275, "volume": 504264.0}, {"date": "2017-06-26", "close": 0.021275, "volume": 2454814.0}, {"date": "2017-06-27", "close": 0.0222, "volume": 102703.0}, {"date": "2017-06-28", "close": 0.0222, "volume": 42931.0}, {"date": "2017-06-29", "close": 0.0222, "volume": 1358784.0}, {"date": "2017-07-03", "close": 0.023125, "volume": 21622.0}, {"date": "2017-07-04", "close": 0.0222, "volume": 53925.0}, {"date": "2017-07-05", "close": 0.0222, "volume": 54183.0}, {"date": "2017-07-10", "close": 0.021275, "volume": 637838.0}, {"date": "2017-07-11", "close": 0.0222, "volume": 540541.0}, {"date": "2017-07-12", "close": 0.021275, "volume": 864865.0}, {"date": "2017-07-13", "close": 0.0222, "volume": 658444.0}, {"date": "2017-07-14", "close": 0.021275, "volume": 756757.0}, {"date": "2017-07-17", "close": 0.021275, "volume": 216216.0}, {"date": "2017-07-21", "close": 0.021275, "volume": 10811.0}, {"date": "2017-07-24", "close": 0.021275, "volume": 336075.0}, {"date": "2017-07-25", "close": 0.021275, "volume": 43243.0}, {"date": "2017-07-26", "close": 0.02035, "volume": 648649.0}, {"date": "2017-07-27", "close": 0.024975, "volume": 2478919.0}, {"date": "2017-07-28", "close": 0.02405, "volume": 1297297.0}, {"date": "2017-07-31", "close": 0.024975, "volume": 10811.0}, {"date": "2017-08-01", "close": 0.02405, "volume": 362162.0}, {"date": "2017-08-02", "close": 0.02775, "volume": 12102445.0}, {"date": "2017-08-03", "close": 0.0259, "volume": 25784402.0}, {"date": "2017-08-04", "close": 0.024975, "volume": 8017098.0}, {"date": "2017-08-07", "close": 0.02405, "volume": 15549826.0}, {"date": "2017-08-08", "close": 0.023125, "volume": 3098571.0}, {"date": "2017-08-09", "close": 0.023125, "volume": 2899002.0}, {"date": "2017-08-10", "close": 0.02405, "volume": 910574.0}, {"date": "2017-08-11", "close": 0.023125, "volume": 1519105.0}, {"date": "2017-08-14", "close": 0.023125, "volume": 716787.0}, {"date": "2017-08-15", "close": 0.023125, "volume": 1321655.0}, {"date": "2017-08-16", "close": 0.0222, "volume": 2527471.0}, {"date": "2017-08-17", "close": 0.0222, "volume": 513514.0}, {"date": "2017-08-18", "close": 0.0222, "volume": 282021.0}, {"date": "2017-08-21", "close": 0.0222, "volume": 416922.0}, {"date": "2017-08-22", "close": 0.0222, "volume": 162162.0}, {"date": "2017-08-23", "close": 0.021275, "volume": 1578366.0}, {"date": "2017-08-24", "close": 0.0222, "volume": 51883.0}, {"date": "2017-08-25", "close": 0.0222, "volume": 629416.0}, {"date": "2017-08-28", "close": 0.0222, "volume": 6862314.0}, {"date": "2017-08-29", "close": 0.02405, "volume": 2193520.0}, {"date": "2017-08-30", "close": 0.024975, "volume": 1084070.0}, {"date": "2017-09-01", "close": 0.023125, "volume": 1953457.0}, {"date": "2017-09-04", "close": 0.023125, "volume": 334876.0}, {"date": "2017-09-05", "close": 0.024975, "volume": 1294975.0}, {"date": "2017-09-06", "close": 0.02405, "volume": 1648149.0}, {"date": "2017-09-07", "close": 0.02405, "volume": 776507.0}, {"date": "2017-09-08", "close": 0.02405, "volume": 702703.0}, {"date": "2017-09-11", "close": 0.023125, "volume": 537544.0}, {"date": "2017-09-12", "close": 0.023125, "volume": 345946.0}, {"date": "2017-09-13", "close": 0.023125, "volume": 856400.0}, {"date": "2017-09-14", "close": 0.023125, "volume": 614792.0}, {"date": "2017-09-15", "close": 0.023125, "volume": 108108.0}, {"date": "2017-09-19", "close": 0.023125, "volume": 688331.0}, {"date": "2017-09-20", "close": 0.023125, "volume": 684253.0}, {"date": "2017-09-21", "close": 0.0222, "volume": 274464.0}, {"date": "2017-09-22", "close": 0.023125, "volume": 324324.0}, {"date": "2017-09-25", "close": 0.023125, "volume": 366486.0}, {"date": "2017-09-27", "close": 0.023125, "volume": 78479.0}, {"date": "2017-09-28", "close": 0.023125, "volume": 1091618.0}, {"date": "2017-09-29", "close": 0.023125, "volume": 1155298.0}, {"date": "2017-10-02", "close": 0.02405, "volume": 77405.0}, {"date": "2017-10-03", "close": 0.02405, "volume": 138811.0}, {"date": "2017-10-04", "close": 0.0259, "volume": 162162.0}, {"date": "2017-10-05", "close": 0.02405, "volume": 971611.0}, {"date": "2017-10-06", "close": 0.023125, "volume": 365009.0}, {"date": "2017-10-09", "close": 0.023125, "volume": 624118.0}, {"date": "2017-10-11", "close": 0.0259, "volume": 1405092.0}, {"date": "2017-10-12", "close": 0.0259, "volume": 644398.0}, {"date": "2017-10-13", "close": 0.0259, "volume": 60046.0}, {"date": "2017-10-16", "close": 0.024975, "volume": 928317.0}, {"date": "2017-10-17", "close": 0.0259, "volume": 642201.0}, {"date": "2017-10-18", "close": 0.024975, "volume": 1642210.0}, {"date": "2017-10-19", "close": 0.0259, "volume": 735246.0}, {"date": "2017-10-20", "close": 0.02405, "volume": 7205879.0}, {"date": "2017-10-23", "close": 0.0259, "volume": 1243243.0}, {"date": "2017-10-24", "close": 0.026825, "volume": 1296427.0}, {"date": "2017-10-25", "close": 0.026825, "volume": 1408354.0}, {"date": "2017-10-26", "close": 0.028675, "volume": 1192344.0}, {"date": "2017-10-27", "close": 0.030525, "volume": 1686249.0}, {"date": "2017-10-30", "close": 0.0296, "volume": 1022281.0}, {"date": "2017-11-14", "close": 0.050875, "volume": 30930551.0}, {"date": "2017-11-15", "close": 0.045325, "volume": 15760765.0}, {"date": "2017-11-16", "close": 0.04995, "volume": 4861615.0}, {"date": "2017-11-17", "close": 0.058275, "volume": 11623443.0}, {"date": "2017-11-20", "close": 0.052725, "volume": 3512844.0}, {"date": "2017-11-21", "close": 0.047175, "volume": 3004636.0}, {"date": "2017-11-22", "close": 0.0444, "volume": 1273403.0}, {"date": "2017-11-23", "close": 0.047175, "volume": 1975489.0}, {"date": "2017-11-24", "close": 0.049025, "volume": 3535395.0}, {"date": "2017-11-27", "close": 0.0444, "volume": 1539640.0}, {"date": "2017-11-28", "close": 0.047175, "volume": 787215.0}, {"date": "2017-11-29", "close": 0.045325, "volume": 97617.0}, {"date": "2017-11-30", "close": 0.043475, "volume": 2932661.0}, {"date": "2017-12-01", "close": 0.043475, "volume": 48562.0}, {"date": "2017-12-04", "close": 0.04995, "volume": 3587229.0}, {"date": "2017-12-05", "close": 0.049025, "volume": 2051636.0}, {"date": "2017-12-06", "close": 0.04625, "volume": 1503835.0}, {"date": "2017-12-07", "close": 0.047175, "volume": 939002.0}, {"date": "2017-12-08", "close": 0.0444, "volume": 570373.0}, {"date": "2017-12-11", "close": 0.04625, "volume": 370507.0}, {"date": "2017-12-12", "close": 0.0481, "volume": 1610855.0}, {"date": "2017-12-13", "close": 0.0481, "volume": 1100285.0}, {"date": "2017-12-14", "close": 0.0444, "volume": 1438816.0}, {"date": "2017-12-15", "close": 0.0444, "volume": 216216.0}, {"date": "2017-12-18", "close": 0.045325, "volume": 1220568.0}, {"date": "2017-12-19", "close": 0.0481, "volume": 820128.0}, {"date": "2017-12-20", "close": 0.04625, "volume": 1548276.0}, {"date": "2017-12-21", "close": 0.045325, "volume": 1127270.0}, {"date": "2017-12-22", "close": 0.045325, "volume": 413703.0}, {"date": "2017-12-27", "close": 0.045325, "volume": 607255.0}, {"date": "2017-12-28", "close": 0.0481, "volume": 147499.0}, {"date": "2017-12-29", "close": 0.045325, "volume": 814165.0}, {"date": "2018-01-02", "close": 0.050875, "volume": 2316757.0}, {"date": "2018-01-03", "close": 0.05365, "volume": 3322131.0}, {"date": "2018-01-04", "close": 0.052725, "volume": 659280.0}, {"date": "2018-01-05", "close": 0.05365, "volume": 4938378.0}, {"date": "2018-01-08", "close": 0.0518, "volume": 1299318.0}, {"date": "2018-01-09", "close": 0.050875, "volume": 1016722.0}, {"date": "2018-01-11", "close": 0.0481, "volume": 938549.0}, {"date": "2018-01-12", "close": 0.04625, "volume": 627450.0}, {"date": "2018-01-15", "close": 0.050875, "volume": 1677508.0}, {"date": "2018-01-16", "close": 0.05365, "volume": 2778636.0}, {"date": "2018-01-17", "close": 0.05735, "volume": 3937489.0}, {"date": "2018-01-18", "close": 0.06105, "volume": 4125631.0}, {"date": "2018-03-07", "close": 0.061975, "volume": 19463723.0}, {"date": "2018-03-08", "close": 0.06475, "volume": 4246716.0}, {"date": "2018-03-09", "close": 0.060125, "volume": 2693505.0}, {"date": "2018-03-12", "close": 0.0592, "volume": 1821400.0}, {"date": "2018-03-13", "close": 0.0592, "volume": 5321075.0}, {"date": "2018-03-14", "close": 0.056425, "volume": 4436879.0}, {"date": "2018-03-15", "close": 0.052725, "volume": 3108882.0}, {"date": "2018-03-16", "close": 0.0555, "volume": 1566729.0}, {"date": "2018-03-19", "close": 0.054575, "volume": 1155296.0}, {"date": "2018-03-20", "close": 0.04995, "volume": 1982644.0}, {"date": "2018-03-21", "close": 0.050875, "volume": 1585730.0}, {"date": "2018-03-22", "close": 0.049025, "volume": 971712.0}, {"date": "2018-03-23", "close": 0.052725, "volume": 2756467.0}, {"date": "2018-03-26", "close": 0.0555, "volume": 3347721.0}, {"date": "2018-03-27", "close": 0.05365, "volume": 2110080.0}, {"date": "2018-03-28", "close": 0.052725, "volume": 831892.0}, {"date": "2018-03-29", "close": 0.052725, "volume": 160085.0}, {"date": "2018-04-03", "close": 0.04995, "volume": 1862114.0}, {"date": "2018-04-04", "close": 0.0518, "volume": 2469255.0}, {"date": "2018-04-05", "close": 0.049025, "volume": 8454830.0}, {"date": "2018-04-06", "close": 0.05365, "volume": 5276490.0}, {"date": "2018-04-09", "close": 0.052725, "volume": 1319495.0}, {"date": "2018-04-10", "close": 0.05365, "volume": 1005405.0}, {"date": "2018-04-11", "close": 0.056425, "volume": 2180681.0}, {"date": "2018-04-12", "close": 0.05365, "volume": 5070221.0}, {"date": "2018-04-13", "close": 0.05735, "volume": 1928649.0}, {"date": "2018-04-16", "close": 0.0555, "volume": 1332432.0}, {"date": "2018-04-17", "close": 0.050875, "volume": 459459.0}, {"date": "2018-04-18", "close": 0.04995, "volume": 747745.0}, {"date": "2018-04-19", "close": 0.04995, "volume": 664865.0}, {"date": "2018-04-20", "close": 0.049025, "volume": 3538582.0}, {"date": "2018-04-23", "close": 0.0481, "volume": 1178378.0}, {"date": "2018-04-24", "close": 0.0481, "volume": 663096.0}, {"date": "2018-04-26", "close": 0.049025, "volume": 2294595.0}, {"date": "2018-04-27", "close": 0.04625, "volume": 574594.0}, {"date": "2018-04-30", "close": 0.04625, "volume": 2216216.0}, {"date": "2018-05-01", "close": 0.04625, "volume": 459766.0}, {"date": "2018-05-02", "close": 0.04995, "volume": 854054.0}, {"date": "2018-05-03", "close": 0.047175, "volume": 577963.0}, {"date": "2018-05-04", "close": 0.0481, "volume": 1623194.0}, {"date": "2018-05-07", "close": 0.04625, "volume": 3365501.0}, {"date": "2018-05-08", "close": 0.04625, "volume": 433598.0}, {"date": "2018-05-09", "close": 0.04625, "volume": 518804.0}, {"date": "2018-05-10", "close": 0.047175, "volume": 137838.0}, {"date": "2018-05-11", "close": 0.04625, "volume": 459864.0}, {"date": "2018-05-14", "close": 0.050875, "volume": 1703814.0}, {"date": "2018-05-15", "close": 0.0518, "volume": 4262844.0}, {"date": "2018-05-16", "close": 0.050875, "volume": 1095400.0}, {"date": "2018-05-17", "close": 0.0518, "volume": 1459458.0}, {"date": "2018-05-18", "close": 0.050875, "volume": 362277.0}, {"date": "2018-05-21", "close": 0.047175, "volume": 1233617.0}, {"date": "2018-05-22", "close": 0.049025, "volume": 665718.0}, {"date": "2018-05-23", "close": 0.04625, "volume": 2906672.0}, {"date": "2018-05-24", "close": 0.0481, "volume": 885405.0}, {"date": "2018-05-25", "close": 0.0481, "volume": 2469223.0}, {"date": "2018-05-28", "close": 0.049025, "volume": 2156453.0}, {"date": "2018-05-29", "close": 0.049025, "volume": 655035.0}, {"date": "2018-05-30", "close": 0.047175, "volume": 617377.0}, {"date": "2018-05-31", "close": 0.047175, "volume": 1276216.0}, {"date": "2018-06-01", "close": 0.047175, "volume": 270270.0}, {"date": "2018-06-04", "close": 0.04625, "volume": 1371892.0}, {"date": "2018-06-05", "close": 0.049025, "volume": 659680.0}, {"date": "2018-06-06", "close": 0.050875, "volume": 3000529.0}, {"date": "2018-06-07", "close": 0.052725, "volume": 955656.0}, {"date": "2018-06-08", "close": 0.052725, "volume": 662966.0}, {"date": "2018-06-12", "close": 0.04995, "volume": 1196973.0}, {"date": "2018-06-13", "close": 0.047175, "volume": 1756250.0}, {"date": "2018-06-14", "close": 0.04625, "volume": 1894075.0}, {"date": "2018-06-15", "close": 0.045325, "volume": 2448008.0}, {"date": "2018-06-18", "close": 0.043475, "volume": 508108.0}, {"date": "2018-06-19", "close": 0.04625, "volume": 1.0}, {"date": "2018-06-20", "close": 0.047175, "volume": 924075.0}, {"date": "2018-06-21", "close": 0.045325, "volume": 675698.0}, {"date": "2018-06-22", "close": 0.0444, "volume": 382636.0}, {"date": "2018-06-25", "close": 0.043475, "volume": 1183242.0}, {"date": "2018-06-26", "close": 0.04255, "volume": 713674.0}, {"date": "2018-06-27", "close": 0.04255, "volume": 1259307.0}, {"date": "2018-06-29", "close": 0.041625, "volume": 243243.0}, {"date": "2018-07-02", "close": 0.0407, "volume": 675135.0}, {"date": "2018-07-03", "close": 0.037, "volume": 994494.0}, {"date": "2018-07-04", "close": 0.037, "volume": 703893.0}, {"date": "2018-07-06", "close": 0.03515, "volume": 270413.0}, {"date": "2018-07-09", "close": 0.041625, "volume": 735664.0}, {"date": "2018-07-10", "close": 0.041625, "volume": 357806.0}, {"date": "2018-07-11", "close": 0.03885, "volume": 118919.0}, {"date": "2018-07-12", "close": 0.037, "volume": 456017.0}, {"date": "2018-07-13", "close": 0.04255, "volume": 700583.0}, {"date": "2018-07-16", "close": 0.04255, "volume": 1500352.0}, {"date": "2018-07-17", "close": 0.037925, "volume": 1072432.0}, {"date": "2018-07-18", "close": 0.037, "volume": 270270.0}, {"date": "2018-07-19", "close": 0.03885, "volume": 23784.0}, {"date": "2018-07-20", "close": 0.037, "volume": 291938.0}, {"date": "2018-07-23", "close": 0.039775, "volume": 600110.0}, {"date": "2018-07-24", "close": 0.039775, "volume": 21511.0}, {"date": "2018-07-25", "close": 0.037925, "volume": 108108.0}, {"date": "2018-07-26", "close": 0.037, "volume": 432432.0}, {"date": "2018-07-27", "close": 0.037, "volume": 54054.0}, {"date": "2018-07-30", "close": 0.03885, "volume": 22703.0}, {"date": "2018-07-31", "close": 0.037, "volume": 1200317.0}, {"date": "2018-08-01", "close": 0.036075, "volume": 118846.0}, {"date": "2018-08-02", "close": 0.036075, "volume": 256825.0}, {"date": "2018-08-03", "close": 0.036075, "volume": 21138.0}, {"date": "2018-08-06", "close": 0.036075, "volume": 10811.0}, {"date": "2018-08-07", "close": 0.03515, "volume": 856162.0}, {"date": "2018-08-08", "close": 0.03515, "volume": 57079.0}, {"date": "2018-08-09", "close": 0.032375, "volume": 821622.0}, {"date": "2018-08-13", "close": 0.03515, "volume": 108108.0}, {"date": "2018-08-14", "close": 0.03515, "volume": 567575.0}, {"date": "2018-08-15", "close": 0.03515, "volume": 205941.0}, {"date": "2018-08-16", "close": 0.034225, "volume": 83.0}, {"date": "2018-08-22", "close": 0.0333, "volume": 201.0}, {"date": "2018-08-23", "close": 0.0333, "volume": 458794.0}, {"date": "2018-08-24", "close": 0.02775, "volume": 730216.0}, {"date": "2018-08-27", "close": 0.0259, "volume": 63156.0}, {"date": "2018-08-28", "close": 0.026825, "volume": 154.0}, {"date": "2018-08-29", "close": 0.032375, "volume": 197684.0}, {"date": "2018-08-30", "close": 0.0296, "volume": 216386.0}, {"date": "2018-09-03", "close": 0.02775, "volume": 178378.0}, {"date": "2018-09-04", "close": 0.02405, "volume": 292750.0}, {"date": "2018-09-06", "close": 0.02405, "volume": 534129.0}, {"date": "2018-09-07", "close": 0.023125, "volume": 841250.0}, {"date": "2018-09-12", "close": 0.023125, "volume": 54630.0}, {"date": "2018-09-13", "close": 0.023125, "volume": 543798.0}, {"date": "2018-09-14", "close": 0.026825, "volume": 21622.0}, {"date": "2018-09-17", "close": 0.02775, "volume": 569390.0}, {"date": "2018-09-18", "close": 0.0296, "volume": 37591.0}, {"date": "2018-09-19", "close": 0.02775, "volume": 778952.0}, {"date": "2018-10-03", "close": 0.023125, "volume": 259459.0}, {"date": "2018-10-04", "close": 0.02405, "volume": 48910.0}, {"date": "2018-10-05", "close": 0.02775, "volume": 216216.0}, {"date": "2018-10-09", "close": 0.02775, "volume": 54054.0}, {"date": "2018-10-11", "close": 0.0222, "volume": 864865.0}, {"date": "2018-10-12", "close": 0.021275, "volume": 524784.0}, {"date": "2018-10-15", "close": 0.02035, "volume": 328828.0}, {"date": "2018-10-16", "close": 0.02035, "volume": 288289.0}, {"date": "2018-10-17", "close": 0.0222, "volume": 450451.0}, {"date": "2018-10-18", "close": 0.0222, "volume": 576622.0}, {"date": "2018-10-22", "close": 0.024975, "volume": 44324.0}, {"date": "2018-10-23", "close": 0.024975, "volume": 162162.0}, {"date": "2018-10-25", "close": 0.02405, "volume": 20790.0}, {"date": "2018-11-02", "close": 0.023125, "volume": 85840.0}, {"date": "2018-11-05", "close": 0.024975, "volume": 535135.0}, {"date": "2018-11-07", "close": 0.0259, "volume": 442101.0}, {"date": "2018-11-12", "close": 0.02035, "volume": 799585.0}, {"date": "2018-11-14", "close": 0.02035, "volume": 108108.0}, {"date": "2018-11-15", "close": 0.02035, "volume": 32434.0}, {"date": "2018-11-19", "close": 0.02035, "volume": 572973.0}, {"date": "2018-11-20", "close": 0.02035, "volume": 86005.0}, {"date": "2018-11-21", "close": 0.0185, "volume": 1568048.0}, {"date": "2018-11-22", "close": 0.0185, "volume": 108108.0}, {"date": "2018-11-26", "close": 0.01665, "volume": 281081.0}, {"date": "2018-11-27", "close": 0.0185, "volume": 113514.0}, {"date": "2018-11-28", "close": 0.01295, "volume": 948945.0}, {"date": "2018-11-29", "close": 0.01295, "volume": 1594595.0}, {"date": "2018-12-03", "close": 0.012025, "volume": 216216.0}, {"date": "2018-12-04", "close": 0.0111, "volume": 540541.0}, {"date": "2018-12-05", "close": 0.0111, "volume": 43243.0}, {"date": "2018-12-07", "close": 0.01295, "volume": 357211.0}, {"date": "2018-12-10", "close": 0.010175, "volume": 4450450.0}, {"date": "2018-12-13", "close": 0.01295, "volume": 410139.0}, {"date": "2018-12-14", "close": 0.01295, "volume": 21622.0}, {"date": "2018-12-18", "close": 0.0111, "volume": 3543301.0}, {"date": "2018-12-19", "close": 0.0111, "volume": 337781.0}, {"date": "2018-12-20", "close": 0.0111, "volume": 94652.0}, {"date": "2018-12-21", "close": 0.00925, "volume": 459459.0}, {"date": "2018-12-27", "close": 0.00925, "volume": 108108.0}, {"date": "2019-01-07", "close": 0.010175, "volume": 21405.0}, {"date": "2019-01-14", "close": 0.010175, "volume": 16216.0}, {"date": "2019-01-15", "close": 0.010175, "volume": 563861.0}, {"date": "2019-01-17", "close": 0.010175, "volume": 900901.0}, {"date": "2019-01-18", "close": 0.010175, "volume": 540541.0}, {"date": "2019-01-21", "close": 0.010175, "volume": 216216.0}, {"date": "2019-01-22", "close": 0.010175, "volume": 1210455.0}, {"date": "2019-01-23", "close": 0.010175, "volume": 86838.0}, {"date": "2019-01-24", "close": 0.00925, "volume": 325441.0}, {"date": "2019-01-25", "close": 0.00925, "volume": 1482762.0}, {"date": "2019-01-29", "close": 0.0074, "volume": 86902.0}, {"date": "2019-01-30", "close": 0.0074, "volume": 141446.0}, {"date": "2019-01-31", "close": 0.0074, "volume": 1187516.0}, {"date": "2019-02-01", "close": 0.008325, "volume": 1476737.0}, {"date": "2019-02-04", "close": 0.008325, "volume": 199999.0}, {"date": "2019-02-06", "close": 0.00925, "volume": 518659.0}, {"date": "2019-02-07", "close": 0.008325, "volume": 109771.0}, {"date": "2019-02-12", "close": 0.00925, "volume": 2959524.0}, {"date": "2019-02-13", "close": 0.008325, "volume": 721236.0}, {"date": "2019-02-14", "close": 0.008325, "volume": 2075522.0}, {"date": "2019-02-19", "close": 0.010175, "volume": 3817469.0}, {"date": "2019-02-20", "close": 0.0111, "volume": 2546747.0}, {"date": "2019-02-21", "close": 0.0111, "volume": 270270.0}, {"date": "2019-02-22", "close": 0.010175, "volume": 1150041.0}, {"date": "2019-02-25", "close": 0.008325, "volume": 2000000.0}, {"date": "2019-02-26", "close": 0.0074, "volume": 2346651.0}, {"date": "2019-02-27", "close": 0.006475, "volume": 1611801.0}, {"date": "2019-02-28", "close": 0.006475, "volume": 1856.0}, {"date": "2019-03-01", "close": 0.006475, "volume": 33015.0}, {"date": "2019-03-04", "close": 0.006475, "volume": 1891892.0}, {"date": "2019-03-06", "close": 0.006475, "volume": 574408.0}, {"date": "2019-03-12", "close": 0.006475, "volume": 683243.0}, {"date": "2019-03-14", "close": 0.006475, "volume": 1953970.0}, {"date": "2019-03-15", "close": 0.00555, "volume": 2576130.0}, {"date": "2019-03-18", "close": 0.006475, "volume": 627027.0}, {"date": "2019-03-20", "close": 0.0074, "volume": 135135.0}, {"date": "2019-03-22", "close": 0.0074, "volume": 1890379.0}, {"date": "2019-03-28", "close": 0.006475, "volume": 324324.0}, {"date": "2019-03-29", "close": 0.006475, "volume": 194595.0}, {"date": "2019-04-01", "close": 0.006475, "volume": 475676.0}, {"date": "2019-04-02", "close": 0.006475, "volume": 190097.0}, {"date": "2019-04-03", "close": 0.006475, "volume": 362566.0}, {"date": "2019-04-04", "close": 0.0074, "volume": 355221.0}, {"date": "2019-04-05", "close": 0.0074, "volume": 266161.0}, {"date": "2019-04-08", "close": 0.0074, "volume": 5962.0}, {"date": "2019-04-12", "close": 0.006475, "volume": 40224.0}, {"date": "2019-04-15", "close": 0.0074, "volume": 135135.0}, {"date": "2019-04-16", "close": 0.0074, "volume": 530564.0}, {"date": "2019-04-18", "close": 0.0074, "volume": 48716.0}, {"date": "2019-04-23", "close": 0.006475, "volume": 216216.0}, {"date": "2019-04-24", "close": 0.006475, "volume": 531950.0}, {"date": "2019-04-26", "close": 0.006475, "volume": 247145.0}, {"date": "2019-04-29", "close": 0.006475, "volume": 1030719.0}, {"date": "2019-04-30", "close": 0.00555, "volume": 148663.0}, {"date": "2019-05-01", "close": 0.00555, "volume": 513514.0}, {"date": "2019-05-08", "close": 0.004625, "volume": 1507044.0}, {"date": "2019-05-09", "close": 0.00555, "volume": 89810.0}, {"date": "2019-05-13", "close": 0.004625, "volume": 108108.0}, {"date": "2019-05-14", "close": 0.004625, "volume": 619489.0}, {"date": "2019-05-17", "close": 0.004625, "volume": 3938.0}, {"date": "2019-05-22", "close": 0.004625, "volume": 722339.0}, {"date": "2019-05-23", "close": 0.004625, "volume": 238102.0}, {"date": "2019-05-24", "close": 0.004625, "volume": 2068978.0}, {"date": "2019-05-27", "close": 0.004625, "volume": 1345141.0}, {"date": "2019-05-30", "close": 0.0037, "volume": 108108.0}, {"date": "2019-06-05", "close": 0.0037, "volume": 2324324.0}, {"date": "2019-06-06", "close": 0.0037, "volume": 1297297.0}, {"date": "2019-06-12", "close": 0.0037, "volume": 27027.0}, {"date": "2019-06-13", "close": 0.004625, "volume": 779919.0}, {"date": "2019-06-14", "close": 0.00555, "volume": 483183.0}, {"date": "2019-06-17", "close": 0.004625, "volume": 1126126.0}, {"date": "2019-06-18", "close": 0.004625, "volume": 469728.0}, {"date": "2019-06-19", "close": 0.00555, "volume": 749665.0}, {"date": "2019-06-20", "close": 0.00555, "volume": 8757.0}, {"date": "2019-06-24", "close": 0.00555, "volume": 72072.0}, {"date": "2019-06-25", "close": 0.00555, "volume": 912777.0}, {"date": "2019-06-26", "close": 0.00555, "volume": 1524688.0}, {"date": "2019-06-27", "close": 0.00555, "volume": 151351.0}, {"date": "2019-06-28", "close": 0.006475, "volume": 1731808.0}, {"date": "2019-07-02", "close": 0.006475, "volume": 205405.0}, {"date": "2019-07-03", "close": 0.006475, "volume": 568346.0}, {"date": "2019-07-05", "close": 0.006475, "volume": 865703.0}, {"date": "2019-07-12", "close": 0.0074, "volume": 709709.0}, {"date": "2019-07-15", "close": 0.0074, "volume": 124324.0}, {"date": "2021-10-04", "close": 0.077, "volume": 37218614.0}, {"date": "2021-10-05", "close": 0.079, "volume": 6304182.0}, {"date": "2021-10-06", "close": 0.082, "volume": 9870325.0}, {"date": "2021-10-07", "close": 0.077, "volume": 4737866.0}, {"date": "2021-10-08", "close": 0.082, "volume": 4418185.0}, {"date": "2021-10-11", "close": 0.083, "volume": 3860724.0}, {"date": "2021-10-12", "close": 0.074, "volume": 3345820.0}, {"date": "2021-10-13", "close": 0.077, "volume": 842028.0}, {"date": "2021-10-14", "close": 0.074, "volume": 1368562.0}, {"date": "2021-10-15", "close": 0.073, "volume": 664690.0}, {"date": "2021-10-18", "close": 0.07, "volume": 1488058.0}, {"date": "2021-10-19", "close": 0.072, "volume": 1882643.0}, {"date": "2021-10-20", "close": 0.072, "volume": 1369846.0}, {"date": "2021-10-21", "close": 0.074, "volume": 780834.0}, {"date": "2021-10-22", "close": 0.07, "volume": 1756583.0}, {"date": "2021-10-25", "close": 0.072, "volume": 569060.0}, {"date": "2021-10-26", "close": 0.071, "volume": 1429625.0}, {"date": "2021-10-27", "close": 0.069, "volume": 2637741.0}, {"date": "2021-10-28", "close": 0.068, "volume": 1900000.0}, {"date": "2021-10-29", "close": 0.068, "volume": 1518046.0}, {"date": "2021-11-01", "close": 0.07, "volume": 1397181.0}, {"date": "2021-11-02", "close": 0.068, "volume": 1989571.0}, {"date": "2021-11-03", "close": 0.07, "volume": 647563.0}, {"date": "2021-11-04", "close": 0.071, "volume": 3012207.0}, {"date": "2021-11-05", "close": 0.07, "volume": 1163707.0}, {"date": "2021-11-08", "close": 0.07, "volume": 1256833.0}, {"date": "2021-11-09", "close": 0.07, "volume": 459708.0}, {"date": "2021-11-10", "close": 0.069, "volume": 565476.0}, {"date": "2021-11-11", "close": 0.07, "volume": 837084.0}, {"date": "2021-11-12", "close": 0.071, "volume": 2593001.0}, {"date": "2021-11-15", "close": 0.072, "volume": 1112299.0}, {"date": "2021-11-16", "close": 0.07, "volume": 817508.0}, {"date": "2021-11-17", "close": 0.073, "volume": 792176.0}, {"date": "2021-11-18", "close": 0.075, "volume": 508667.0}, {"date": "2021-11-19", "close": 0.084, "volume": 3137879.0}, {"date": "2021-11-22", "close": 0.089, "volume": 2143389.0}, {"date": "2021-11-23", "close": 0.085, "volume": 2260272.0}, {"date": "2021-11-24", "close": 0.084, "volume": 810793.0}, {"date": "2021-11-25", "close": 0.082, "volume": 421474.0}, {"date": "2021-11-26", "close": 0.072, "volume": 807839.0}, {"date": "2021-11-29", "close": 0.066, "volume": 1743533.0}, {"date": "2021-11-30", "close": 0.075, "volume": 530003.0}, {"date": "2021-12-01", "close": 0.075, "volume": 342476.0}, {"date": "2021-12-02", "close": 0.073, "volume": 233589.0}, {"date": "2021-12-03", "close": 0.076, "volume": 592106.0}, {"date": "2021-12-06", "close": 0.07, "volume": 1066626.0}, {"date": "2021-12-07", "close": 0.067, "volume": 763746.0}, {"date": "2021-12-08", "close": 0.067, "volume": 137724.0}, {"date": "2021-12-09", "close": 0.069, "volume": 491659.0}, {"date": "2021-12-10", "close": 0.071, "volume": 275737.0}, {"date": "2021-12-13", "close": 0.07, "volume": 295828.0}, {"date": "2021-12-14", "close": 0.071, "volume": 1569168.0}, {"date": "2021-12-16", "close": 0.07, "volume": 713296.0}, {"date": "2021-12-17", "close": 0.0725, "volume": 7131.0}, {"date": "2021-12-20", "close": 0.069, "volume": 1186639.0}, {"date": "2021-12-21", "close": 0.065, "volume": 879812.0}, {"date": "2021-12-22", "close": 0.07, "volume": 531217.0}, {"date": "2021-12-23", "close": 0.069, "volume": 386336.0}, {"date": "2021-12-24", "close": 0.069, "volume": 139931.0}, {"date": "2021-12-29", "close": 0.066, "volume": 88715.0}, {"date": "2021-12-30", "close": 0.07, "volume": 463336.0}, {"date": "2021-12-31", "close": 0.067, "volume": 9114.0}, {"date": "2022-01-04", "close": 0.07, "volume": 363802.0}, {"date": "2022-01-05", "close": 0.07, "volume": 320057.0}, {"date": "2022-01-06", "close": 0.076, "volume": 1308767.0}, {"date": "2022-01-07", "close": 0.082, "volume": 1810686.0}, {"date": "2022-01-10", "close": 0.08, "volume": 1564579.0}, {"date": "2022-01-11", "close": 0.082, "volume": 263198.0}, {"date": "2022-01-12", "close": 0.084, "volume": 169419.0}, {"date": "2022-01-13", "close": 0.083, "volume": 1408038.0}, {"date": "2022-01-14", "close": 0.083, "volume": 3133875.0}, {"date": "2022-01-17", "close": 0.082, "volume": 230077.0}, {"date": "2022-01-18", "close": 0.081, "volume": 336215.0}, {"date": "2022-01-19", "close": 0.085, "volume": 640778.0}, {"date": "2022-01-20", "close": 0.084, "volume": 96725.0}, {"date": "2022-01-21", "close": 0.084, "volume": 1125695.0}, {"date": "2022-01-24", "close": 0.081, "volume": 1016287.0}, {"date": "2022-01-25", "close": 0.071, "volume": 1373488.0}, {"date": "2022-01-27", "close": 0.074, "volume": 270366.0}, {"date": "2022-01-28", "close": 0.079, "volume": 1037794.0}, {"date": "2022-01-31", "close": 0.074, "volume": 268755.0}, {"date": "2022-02-01", "close": 0.081, "volume": 362960.0}, {"date": "2022-02-02", "close": 0.079, "volume": 119806.0}, {"date": "2022-02-03", "close": 0.076, "volume": 351703.0}, {"date": "2022-02-04", "close": 0.076, "volume": 123267.0}, {"date": "2022-02-07", "close": 0.075, "volume": 293172.0}, {"date": "2022-02-08", "close": 0.08, "volume": 600050.0}, {"date": "2022-02-09", "close": 0.079, "volume": 1927774.0}, {"date": "2022-02-10", "close": 0.08, "volume": 1064449.0}, {"date": "2022-02-11", "close": 0.075, "volume": 1209172.0}, {"date": "2022-02-14", "close": 0.075, "volume": 112220.0}, {"date": "2022-02-16", "close": 0.076, "volume": 119484.0}, {"date": "2022-02-17", "close": 0.072, "volume": 524312.0}, {"date": "2022-02-18", "close": 0.0715, "volume": 541515.0}, {"date": "2022-02-21", "close": 0.07, "volume": 828484.0}, {"date": "2022-02-22", "close": 0.069, "volume": 621501.0}, {"date": "2022-02-23", "close": 0.067, "volume": 203248.0}, {"date": "2022-02-24", "close": 0.065, "volume": 694815.0}, {"date": "2022-02-25", "close": 0.061, "volume": 91235.0}, {"date": "2022-02-28", "close": 0.058, "volume": 1995983.0}, {"date": "2022-03-01", "close": 0.062, "volume": 634483.0}, {"date": "2022-03-02", "close": 0.061, "volume": 259435.0}, {"date": "2022-03-03", "close": 0.063, "volume": 1782676.0}, {"date": "2022-03-04", "close": 0.065, "volume": 942932.0}, {"date": "2022-03-07", "close": 0.066, "volume": 624954.0}, {"date": "2022-03-08", "close": 0.065, "volume": 371115.0}, {"date": "2022-03-09", "close": 0.058, "volume": 125910.0}, {"date": "2022-03-10", "close": 0.061, "volume": 238888.0}, {"date": "2022-03-11", "close": 0.062, "volume": 236931.0}, {"date": "2022-03-14", "close": 0.058, "volume": 422691.0}, {"date": "2022-03-15", "close": 0.059, "volume": 1956269.0}, {"date": "2022-03-16", "close": 0.058, "volume": 327363.0}, {"date": "2022-03-17", "close": 0.057, "volume": 753968.0}, {"date": "2022-03-18", "close": 0.057, "volume": 1243112.0}, {"date": "2022-03-21", "close": 0.06, "volume": 177500.0}, {"date": "2022-03-22", "close": 0.055, "volume": 1025000.0}, {"date": "2022-03-24", "close": 0.058, "volume": 10619.0}, {"date": "2022-03-25", "close": 0.058, "volume": 200140.0}, {"date": "2022-03-28", "close": 0.057, "volume": 240628.0}, {"date": "2022-03-29", "close": 0.052, "volume": 355884.0}, {"date": "2022-03-30", "close": 0.053, "volume": 272206.0}, {"date": "2022-03-31", "close": 0.055, "volume": 805719.0}, {"date": "2022-04-01", "close": 0.059, "volume": 2854328.0}, {"date": "2022-04-04", "close": 0.058, "volume": 338687.0}, {"date": "2022-04-05", "close": 0.063, "volume": 2015821.0}, {"date": "2022-04-06", "close": 0.061, "volume": 805837.0}, {"date": "2022-04-07", "close": 0.0595, "volume": 966868.0}, {"date": "2022-04-08", "close": 0.06, "volume": 575338.0}, {"date": "2022-04-13", "close": 0.06, "volume": 563059.0}, {"date": "2022-04-14", "close": 0.06, "volume": 681263.0}, {"date": "2022-04-19", "close": 0.0585, "volume": 19390.0}, {"date": "2022-04-20", "close": 0.062, "volume": 534652.0}, {"date": "2022-04-21", "close": 0.065, "volume": 398708.0}, {"date": "2022-04-22", "close": 0.065, "volume": 170017.0}, {"date": "2022-04-28", "close": 0.062, "volume": 1470565.0}, {"date": "2022-04-29", "close": 0.06, "volume": 562238.0}, {"date": "2022-05-02", "close": 0.061, "volume": 155185.0}, {"date": "2022-05-03", "close": 0.061, "volume": 458647.0}, {"date": "2022-05-04", "close": 0.057, "volume": 1321176.0}, {"date": "2022-05-05", "close": 0.054, "volume": 1341240.0}, {"date": "2022-05-06", "close": 0.051, "volume": 1809887.0}, {"date": "2022-05-09", "close": 0.051, "volume": 147149.0}, {"date": "2022-05-10", "close": 0.051, "volume": 98.0}, {"date": "2022-05-11", "close": 0.05, "volume": 5088447.0}, {"date": "2022-05-12", "close": 0.05, "volume": 363170.0}, {"date": "2022-05-13", "close": 0.05, "volume": 22125.0}, {"date": "2022-05-16", "close": 0.048, "volume": 879470.0}, {"date": "2022-05-17", "close": 0.049, "volume": 100098.0}, {"date": "2022-05-18", "close": 0.05, "volume": 680013.0}, {"date": "2022-05-19", "close": 0.049, "volume": 200000.0}, {"date": "2022-05-20", "close": 0.055, "volume": 2184798.0}, {"date": "2022-05-23", "close": 0.054, "volume": 479522.0}, {"date": "2022-05-24", "close": 0.051, "volume": 107303.0}, {"date": "2022-05-25", "close": 0.052, "volume": 459000.0}, {"date": "2022-05-26", "close": 0.053, "volume": 204403.0}, {"date": "2022-05-27", "close": 0.059, "volume": 3454505.0}, {"date": "2022-05-30", "close": 0.056, "volume": 435149.0}, {"date": "2022-05-31", "close": 0.055, "volume": 13.0}, {"date": "2022-06-01", "close": 0.055, "volume": 282538.0}, {"date": "2022-06-02", "close": 0.054, "volume": 266088.0}, {"date": "2022-06-03", "close": 0.059, "volume": 7315315.0}, {"date": "2022-06-06", "close": 0.057, "volume": 5580906.0}, {"date": "2022-06-07", "close": 0.063, "volume": 4012573.0}, {"date": "2022-06-08", "close": 0.057, "volume": 665525.0}, {"date": "2022-06-09", "close": 0.059, "volume": 1617197.0}, {"date": "2022-06-10", "close": 0.062, "volume": 934674.0}, {"date": "2022-06-14", "close": 0.055, "volume": 1992353.0}, {"date": "2022-06-15", "close": 0.056, "volume": 1143783.0}, {"date": "2022-06-16", "close": 0.06, "volume": 1115620.0}, {"date": "2022-06-17", "close": 0.057, "volume": 899541.0}, {"date": "2022-06-20", "close": 0.06, "volume": 581796.0}, {"date": "2022-06-21", "close": 0.056, "volume": 625308.0}, {"date": "2022-06-22", "close": 0.055, "volume": 196113.0}, {"date": "2022-06-23", "close": 0.053, "volume": 717359.0}, {"date": "2022-06-24", "close": 0.053, "volume": 365346.0}, {"date": "2022-06-27", "close": 0.052, "volume": 422289.0}, {"date": "2022-06-28", "close": 0.054, "volume": 237255.0}, {"date": "2022-06-29", "close": 0.052, "volume": 190437.0}, {"date": "2022-06-30", "close": 0.05, "volume": 2786956.0}, {"date": "2022-07-01", "close": 0.053, "volume": 326602.0}, {"date": "2022-07-04", "close": 0.052, "volume": 234629.0}, {"date": "2022-07-05", "close": 0.052, "volume": 50000.0}, {"date": "2022-07-06", "close": 0.051, "volume": 19577.0}, {"date": "2022-07-07", "close": 0.05, "volume": 187264.0}, {"date": "2022-07-08", "close": 0.053, "volume": 326847.0}, {"date": "2022-07-11", "close": 0.053, "volume": 796970.0}, {"date": "2022-07-12", "close": 0.0515, "volume": 597487.0}, {"date": "2022-07-13", "close": 0.051, "volume": 200550.0}, {"date": "2022-07-15", "close": 0.05, "volume": 171516.0}, {"date": "2022-07-18", "close": 0.05, "volume": 3005.0}, {"date": "2022-07-19", "close": 0.05, "volume": 813442.0}, {"date": "2022-07-20", "close": 0.05, "volume": 288685.0}, {"date": "2022-07-21", "close": 0.05, "volume": 510175.0}, {"date": "2022-07-25", "close": 0.047, "volume": 402336.0}, {"date": "2022-07-26", "close": 0.0485, "volume": 177541.0}, {"date": "2022-07-27", "close": 0.048, "volume": 170941.0}, {"date": "2022-07-28", "close": 0.049, "volume": 145000.0}, {"date": "2022-07-29", "close": 0.05, "volume": 736733.0}, {"date": "2022-08-01", "close": 0.05, "volume": 190030.0}, {"date": "2022-08-03", "close": 0.051, "volume": 797234.0}, {"date": "2022-08-04", "close": 0.048, "volume": 711.0}, {"date": "2022-08-05", "close": 0.051, "volume": 13111.0}, {"date": "2022-08-08", "close": 0.051, "volume": 617625.0}, {"date": "2022-08-09", "close": 0.05, "volume": 159482.0}, {"date": "2022-08-10", "close": 0.05, "volume": 221061.0}, {"date": "2022-08-11", "close": 0.051, "volume": 342418.0}, {"date": "2022-08-12", "close": 0.052, "volume": 1339505.0}, {"date": "2022-08-15", "close": 0.051, "volume": 641017.0}, {"date": "2022-08-16", "close": 0.05, "volume": 253375.0}, {"date": "2022-08-17", "close": 0.051, "volume": 1798912.0}, {"date": "2022-08-18", "close": 0.055, "volume": 1436120.0}, {"date": "2022-08-19", "close": 0.056, "volume": 1813445.0}, {"date": "2022-08-22", "close": 0.055, "volume": 1882662.0}, {"date": "2022-08-23", "close": 0.057, "volume": 3201364.0}, {"date": "2022-08-24", "close": 0.058, "volume": 793923.0}, {"date": "2022-08-25", "close": 0.06, "volume": 3179075.0}, {"date": "2022-08-26", "close": 0.07, "volume": 3259757.0}, {"date": "2022-08-29", "close": 0.06, "volume": 2584203.0}, {"date": "2022-08-30", "close": 0.059, "volume": 287213.0}, {"date": "2022-08-31", "close": 0.06, "volume": 998975.0}, {"date": "2022-09-01", "close": 0.063, "volume": 2026241.0}, {"date": "2022-09-02", "close": 0.063, "volume": 51415.0}, {"date": "2022-09-05", "close": 0.063, "volume": 936094.0}, {"date": "2022-09-06", "close": 0.063, "volume": 185907.0}, {"date": "2022-09-07", "close": 0.067, "volume": 876050.0}, {"date": "2022-09-08", "close": 0.067, "volume": 1510314.0}, {"date": "2022-09-09", "close": 0.064, "volume": 2315593.0}, {"date": "2022-09-12", "close": 0.067, "volume": 153286.0}, {"date": "2022-09-13", "close": 0.067, "volume": 2059542.0}, {"date": "2022-09-14", "close": 0.067, "volume": 834504.0}, {"date": "2022-09-15", "close": 0.065, "volume": 1111174.0}, {"date": "2022-09-16", "close": 0.07, "volume": 2781055.0}, {"date": "2022-09-19", "close": 0.065, "volume": 310742.0}, {"date": "2022-09-20", "close": 0.061, "volume": 819940.0}, {"date": "2022-09-21", "close": 0.061, "volume": 60161.0}, {"date": "2022-09-23", "close": 0.0635, "volume": 96774.0}, {"date": "2022-09-26", "close": 0.062, "volume": 5600.0}, {"date": "2022-09-27", "close": 0.061, "volume": 29775.0}, {"date": "2022-09-28", "close": 0.058, "volume": 142088.0}, {"date": "2022-09-29", "close": 0.058, "volume": 401478.0}, {"date": "2022-09-30", "close": 0.059, "volume": 641786.0}, {"date": "2022-10-03", "close": 0.051, "volume": 1516151.0}, {"date": "2022-10-05", "close": 0.056, "volume": 100173.0}, {"date": "2022-10-06", "close": 0.053, "volume": 1054471.0}, {"date": "2022-10-07", "close": 0.053, "volume": 103017.0}, {"date": "2022-10-10", "close": 0.052, "volume": 203144.0}, {"date": "2022-10-13", "close": 0.05, "volume": 1111806.0}, {"date": "2022-10-17", "close": 0.05, "volume": 700000.0}, {"date": "2022-10-18", "close": 0.05, "volume": 256950.0}, {"date": "2022-10-19", "close": 0.054, "volume": 929515.0}, {"date": "2022-10-20", "close": 0.057, "volume": 20000.0}, {"date": "2022-10-21", "close": 0.054, "volume": 155780.0}, {"date": "2022-10-25", "close": 0.05, "volume": 68687.0}, {"date": "2022-10-26", "close": 0.052, "volume": 1.0}, {"date": "2022-10-27", "close": 0.05, "volume": 163630.0}, {"date": "2022-10-28", "close": 0.051, "volume": 4769.0}, {"date": "2022-11-02", "close": 0.05, "volume": 160272.0}, {"date": "2022-11-03", "close": 0.048, "volume": 55101.0}, {"date": "2022-11-07", "close": 0.048, "volume": 546061.0}, {"date": "2022-11-08", "close": 0.049, "volume": 82579.0}, {"date": "2022-11-09", "close": 0.0485, "volume": 125128.0}, {"date": "2022-11-10", "close": 0.049, "volume": 596379.0}, {"date": "2022-11-11", "close": 0.049, "volume": 604128.0}, {"date": "2022-11-15", "close": 0.051, "volume": 1727879.0}, {"date": "2022-11-16", "close": 0.048, "volume": 400333.0}, {"date": "2022-11-17", "close": 0.05, "volume": 20000.0}, {"date": "2022-11-21", "close": 0.048, "volume": 713.0}, {"date": "2022-11-22", "close": 0.049, "volume": 13500.0}, {"date": "2022-11-23", "close": 0.049, "volume": 40000.0}, {"date": "2022-11-24", "close": 0.049, "volume": 20001.0}, {"date": "2022-11-25", "close": 0.051, "volume": 319164.0}, {"date": "2022-11-28", "close": 0.049, "volume": 101282.0}, {"date": "2022-11-29", "close": 0.048, "volume": 62928.0}, {"date": "2022-11-30", "close": 0.048, "volume": 230422.0}, {"date": "2022-12-01", "close": 0.047, "volume": 52390.0}, {"date": "2022-12-02", "close": 0.046, "volume": 488810.0}, {"date": "2022-12-05", "close": 0.045, "volume": 970000.0}, {"date": "2022-12-06", "close": 0.045, "volume": 535550.0}, {"date": "2022-12-07", "close": 0.049, "volume": 957711.0}, {"date": "2022-12-08", "close": 0.045, "volume": 105438.0}, {"date": "2022-12-09", "close": 0.049, "volume": 156815.0}, {"date": "2022-12-12", "close": 0.045, "volume": 25097.0}, {"date": "2022-12-13", "close": 0.045, "volume": 500524.0}, {"date": "2022-12-14", "close": 0.043, "volume": 3443.0}, {"date": "2022-12-15", "close": 0.043, "volume": 62212.0}, {"date": "2022-12-16", "close": 0.042, "volume": 501880.0}, {"date": "2022-12-19", "close": 0.041, "volume": 316269.0}, {"date": "2022-12-20", "close": 0.04, "volume": 324321.0}, {"date": "2022-12-21", "close": 0.045, "volume": 1521680.0}, {"date": "2022-12-22", "close": 0.051, "volume": 1471966.0}, {"date": "2022-12-23", "close": 0.05, "volume": 28217.0}, {"date": "2022-12-28", "close": 0.049, "volume": 164381.0}, {"date": "2022-12-30", "close": 0.049, "volume": 500000.0}, {"date": "2023-01-03", "close": 0.05, "volume": 1000000.0}, {"date": "2023-01-04", "close": 0.045, "volume": 1120267.0}, {"date": "2023-01-05", "close": 0.046, "volume": 791867.0}, {"date": "2023-01-06", "close": 0.042, "volume": 65089.0}, {"date": "2023-01-09", "close": 0.045, "volume": 69071.0}, {"date": "2023-01-10", "close": 0.046, "volume": 46641.0}, {"date": "2023-01-11", "close": 0.046, "volume": 127392.0}, {"date": "2023-01-12", "close": 0.047, "volume": 209887.0}, {"date": "2023-01-13", "close": 0.045, "volume": 119080.0}, {"date": "2023-01-16", "close": 0.046, "volume": 127139.0}, {"date": "2023-01-17", "close": 0.046, "volume": 87336.0}, {"date": "2023-01-19", "close": 0.045, "volume": 2101.0}, {"date": "2023-01-20", "close": 0.045, "volume": 97899.0}, {"date": "2023-01-24", "close": 0.046, "volume": 492921.0}, {"date": "2023-01-25", "close": 0.046, "volume": 23190.0}, {"date": "2023-01-27", "close": 0.05, "volume": 1441698.0}, {"date": "2023-01-30", "close": 0.048, "volume": 83677.0}, {"date": "2023-01-31", "close": 0.048, "volume": 554766.0}, {"date": "2023-02-01", "close": 0.05, "volume": 36462.0}, {"date": "2023-02-02", "close": 0.048, "volume": 384.0}, {"date": "2023-02-03", "close": 0.052, "volume": 695889.0}, {"date": "2023-02-06", "close": 0.046, "volume": 110325.0}, {"date": "2023-02-07", "close": 0.046, "volume": 512.0}, {"date": "2023-02-08", "close": 0.048, "volume": 988756.0}, {"date": "2023-02-09", "close": 0.049, "volume": 1017193.0}, {"date": "2023-02-15", "close": 0.048, "volume": 408418.0}, {"date": "2023-02-16", "close": 0.048, "volume": 880565.0}, {"date": "2023-02-20", "close": 0.049, "volume": 119173.0}, {"date": "2023-02-21", "close": 0.051, "volume": 500177.0}, {"date": "2023-02-22", "close": 0.051, "volume": 98000.0}, {"date": "2023-02-23", "close": 0.05, "volume": 674756.0}, {"date": "2023-02-24", "close": 0.048, "volume": 700270.0}, {"date": "2023-02-27", "close": 0.048, "volume": 299831.0}, {"date": "2023-02-28", "close": 0.046, "volume": 515752.0}, {"date": "2023-03-01", "close": 0.049, "volume": 586129.0}, {"date": "2023-03-02", "close": 0.049, "volume": 10244.0}, {"date": "2023-03-03", "close": 0.048, "volume": 87908.0}, {"date": "2023-03-07", "close": 0.046, "volume": 23000.0}, {"date": "2023-03-08", "close": 0.047, "volume": 30000.0}, {"date": "2023-03-14", "close": 0.052, "volume": 2098048.0}, {"date": "2023-03-15", "close": 0.05, "volume": 427366.0}, {"date": "2023-03-16", "close": 0.048, "volume": 536213.0}, {"date": "2023-03-17", "close": 0.047, "volume": 13807.0}, {"date": "2023-03-20", "close": 0.047, "volume": 1952.0}, {"date": "2023-03-21", "close": 0.048, "volume": 300000.0}, {"date": "2023-03-23", "close": 0.051, "volume": 2225174.0}, {"date": "2023-03-24", "close": 0.048, "volume": 143172.0}, {"date": "2023-03-27", "close": 0.048, "volume": 688160.0}, {"date": "2023-03-28", "close": 0.056, "volume": 4196431.0}, {"date": "2023-03-29", "close": 0.056, "volume": 889661.0}, {"date": "2023-03-30", "close": 0.055, "volume": 280078.0}, {"date": "2023-03-31", "close": 0.055, "volume": 50158.0}, {"date": "2023-04-03", "close": 0.055, "volume": 93416.0}, {"date": "2023-04-04", "close": 0.055, "volume": 507734.0}, {"date": "2023-04-05", "close": 0.055, "volume": 69311.0}, {"date": "2023-04-06", "close": 0.055, "volume": 90000.0}, {"date": "2023-04-12", "close": 0.055, "volume": 100000.0}, {"date": "2023-04-13", "close": 0.057, "volume": 686756.0}, {"date": "2023-04-17", "close": 0.055, "volume": 800043.0}, {"date": "2023-04-18", "close": 0.056, "volume": 53303.0}, {"date": "2023-04-19", "close": 0.056, "volume": 166487.0}, {"date": "2023-04-20", "close": 0.056, "volume": 569.0}, {"date": "2023-04-21", "close": 0.056, "volume": 170533.0}, {"date": "2023-04-24", "close": 0.052, "volume": 800000.0}, {"date": "2023-04-26", "close": 0.052, "volume": 380032.0}, {"date": "2023-04-27", "close": 0.05, "volume": 129870.0}, {"date": "2023-04-28", "close": 0.055, "volume": 267643.0}, {"date": "2023-05-01", "close": 0.055, "volume": 150775.0}, {"date": "2023-05-02", "close": 0.055, "volume": 349225.0}, {"date": "2023-05-03", "close": 0.048, "volume": 30000.0}, {"date": "2023-05-05", "close": 0.054, "volume": 14620.0}, {"date": "2023-05-09", "close": 0.05, "volume": 500000.0}, {"date": "2023-05-10", "close": 0.05, "volume": 285187.0}, {"date": "2023-05-11", "close": 0.057, "volume": 894561.0}, {"date": "2023-05-12", "close": 0.057, "volume": 118734.0}, {"date": "2023-05-15", "close": 0.053, "volume": 1697967.0}, {"date": "2023-05-16", "close": 0.051, "volume": 903310.0}, {"date": "2023-05-17", "close": 0.05, "volume": 526231.0}, {"date": "2023-05-18", "close": 0.051, "volume": 99.0}, {"date": "2023-05-19", "close": 0.0515, "volume": 150041.0}, {"date": "2023-05-23", "close": 0.046, "volume": 258334.0}, {"date": "2023-05-24", "close": 0.046, "volume": 195000.0}, {"date": "2023-05-25", "close": 0.046, "volume": 709.0}, {"date": "2023-05-26", "close": 0.044, "volume": 47.0}, {"date": "2023-05-29", "close": 0.044, "volume": 45407.0}, {"date": "2023-05-30", "close": 0.042, "volume": 103810.0}, {"date": "2023-05-31", "close": 0.044, "volume": 766774.0}, {"date": "2023-06-01", "close": 0.043, "volume": 309964.0}, {"date": "2023-06-02", "close": 0.045, "volume": 45000.0}, {"date": "2023-06-05", "close": 0.04, "volume": 272451.0}, {"date": "2023-06-06", "close": 0.047, "volume": 511933.0}, {"date": "2023-06-07", "close": 0.044, "volume": 376042.0}, {"date": "2023-06-08", "close": 0.045, "volume": 61759.0}, {"date": "2023-06-09", "close": 0.045, "volume": 99150.0}, {"date": "2023-06-13", "close": 0.042, "volume": 56083.0}, {"date": "2023-06-14", "close": 0.042, "volume": 236334.0}, {"date": "2023-06-15", "close": 0.041, "volume": 545634.0}, {"date": "2023-06-16", "close": 0.041, "volume": 149424.0}, {"date": "2023-06-19", "close": 0.041, "volume": 10257.0}, {"date": "2023-06-20", "close": 0.043, "volume": 608689.0}, {"date": "2023-06-21", "close": 0.048, "volume": 425412.0}, {"date": "2023-06-22", "close": 0.047, "volume": 90108.0}, {"date": "2023-06-23", "close": 0.045, "volume": 35311.0}, {"date": "2023-06-26", "close": 0.045, "volume": 358422.0}, {"date": "2023-06-27", "close": 0.044, "volume": 150523.0}, {"date": "2023-06-28", "close": 0.044, "volume": 945000.0}, {"date": "2023-06-29", "close": 0.044, "volume": 144044.0}, {"date": "2023-06-30", "close": 0.044, "volume": 57142.0}, {"date": "2023-07-03", "close": 0.041, "volume": 500000.0}, {"date": "2023-07-05", "close": 0.041, "volume": 25578.0}, {"date": "2023-07-06", "close": 0.047, "volume": 701428.0}, {"date": "2023-07-07", "close": 0.045, "volume": 70260.0}, {"date": "2023-07-11", "close": 0.052, "volume": 1585898.0}, {"date": "2023-07-12", "close": 0.052, "volume": 750000.0}, {"date": "2023-07-13", "close": 0.05, "volume": 70001.0}, {"date": "2023-07-14", "close": 0.049, "volume": 83173.0}, {"date": "2023-07-17", "close": 0.046, "volume": 6648.0}, {"date": "2023-07-19", "close": 0.045, "volume": 200000.0}, {"date": "2023-07-21", "close": 0.044, "volume": 3250.0}, {"date": "2023-07-25", "close": 0.044, "volume": 585431.0}, {"date": "2023-07-26", "close": 0.044, "volume": 345404.0}, {"date": "2023-07-27", "close": 0.044, "volume": 298880.0}, {"date": "2023-07-31", "close": 0.04, "volume": 640004.0}, {"date": "2023-08-01", "close": 0.041, "volume": 607989.0}, {"date": "2023-08-02", "close": 0.043, "volume": 327642.0}, {"date": "2023-08-03", "close": 0.043, "volume": 323936.0}, {"date": "2023-08-04", "close": 0.043, "volume": 115.0}, {"date": "2023-08-07", "close": 0.041, "volume": 30370.0}, {"date": "2023-08-08", "close": 0.042, "volume": 432.0}, {"date": "2023-08-09", "close": 0.04, "volume": 470000.0}, {"date": "2023-08-11", "close": 0.038, "volume": 46515.0}, {"date": "2023-08-14", "close": 0.041, "volume": 349929.0}, {"date": "2023-08-15", "close": 0.04, "volume": 183000.0}, {"date": "2023-08-16", "close": 0.04, "volume": 249254.0}, {"date": "2023-08-17", "close": 0.04, "volume": 20.0}, {"date": "2023-08-18", "close": 0.04, "volume": 12619.0}, {"date": "2023-08-22", "close": 0.035, "volume": 162511.0}, {"date": "2023-08-23", "close": 0.041, "volume": 538032.0}, {"date": "2023-08-25", "close": 0.039, "volume": 271476.0}, {"date": "2023-08-28", "close": 0.035, "volume": 565537.0}, {"date": "2023-08-29", "close": 0.039, "volume": 292768.0}, {"date": "2023-08-30", "close": 0.035, "volume": 121742.0}, {"date": "2023-08-31", "close": 0.032, "volume": 148476.0}, {"date": "2023-09-01", "close": 0.032, "volume": 126524.0}, {"date": "2023-09-04", "close": 0.032, "volume": 356.0}, {"date": "2023-09-05", "close": 0.033, "volume": 40036.0}, {"date": "2023-09-06", "close": 0.03, "volume": 149941.0}, {"date": "2023-09-07", "close": 0.03, "volume": 567659.0}, {"date": "2023-09-08", "close": 0.031, "volume": 150.0}, {"date": "2023-09-11", "close": 0.033, "volume": 660700.0}, {"date": "2023-09-12", "close": 0.033, "volume": 1179.0}, {"date": "2023-09-13", "close": 0.028, "volume": 908246.0}, {"date": "2023-09-14", "close": 0.03, "volume": 233333.0}, {"date": "2023-09-15", "close": 0.029, "volume": 618746.0}, {"date": "2023-09-18", "close": 0.03, "volume": 28142.0}, {"date": "2023-09-19", "close": 0.03, "volume": 394662.0}, {"date": "2023-09-20", "close": 0.028, "volume": 180891.0}, {"date": "2023-09-21", "close": 0.03, "volume": 20229.0}, {"date": "2023-09-22", "close": 0.033, "volume": 99800.0}, {"date": "2023-09-25", "close": 0.034, "volume": 15000.0}, {"date": "2023-09-26", "close": 0.035, "volume": 1776725.0}, {"date": "2023-09-27", "close": 0.04, "volume": 1459012.0}, {"date": "2023-09-28", "close": 0.037, "volume": 510965.0}, {"date": "2023-09-29", "close": 0.037, "volume": 2510.0}, {"date": "2023-10-02", "close": 0.037, "volume": 247444.0}, {"date": "2023-10-03", "close": 0.037, "volume": 4.0}, {"date": "2023-10-04", "close": 0.038, "volume": 933924.0}, {"date": "2023-10-06", "close": 0.04, "volume": 432642.0}, {"date": "2023-10-09", "close": 0.037, "volume": 63688.0}, {"date": "2023-10-10", "close": 0.037, "volume": 319422.0}, {"date": "2023-10-11", "close": 0.032, "volume": 280000.0}, {"date": "2023-10-12", "close": 0.033, "volume": 2000.0}, {"date": "2023-10-13", "close": 0.037, "volume": 21856.0}, {"date": "2023-10-16", "close": 0.039, "volume": 3220.0}, {"date": "2023-10-17", "close": 0.039, "volume": 325036.0}, {"date": "2023-10-18", "close": 0.039, "volume": 50000.0}, {"date": "2023-10-19", "close": 0.034, "volume": 14130.0}, {"date": "2023-10-20", "close": 0.034, "volume": 107900.0}, {"date": "2023-10-23", "close": 0.04, "volume": 172250.0}, {"date": "2023-10-24", "close": 0.042, "volume": 193000.0}, {"date": "2023-10-30", "close": 0.037, "volume": 50513.0}, {"date": "2023-10-31", "close": 0.037, "volume": 26049.0}, {"date": "2023-11-02", "close": 0.038, "volume": 513500.0}, {"date": "2023-11-03", "close": 0.039, "volume": 10000.0}, {"date": "2023-11-08", "close": 0.038, "volume": 13000.0}, {"date": "2023-11-10", "close": 0.032, "volume": 356672.0}, {"date": "2023-11-13", "close": 0.04, "volume": 2111239.0}, {"date": "2023-11-16", "close": 0.034, "volume": 63387.0}, {"date": "2023-11-17", "close": 0.035, "volume": 50000.0}, {"date": "2023-11-20", "close": 0.034, "volume": 583903.0}, {"date": "2023-11-22", "close": 0.032, "volume": 107671.0}, {"date": "2023-11-23", "close": 0.03, "volume": 55359.0}, {"date": "2023-11-24", "close": 0.03, "volume": 27068.0}, {"date": "2023-11-27", "close": 0.03, "volume": 108637.0}, {"date": "2023-11-28", "close": 0.03, "volume": 50000.0}, {"date": "2023-11-29", "close": 0.032, "volume": 15000.0}, {"date": "2023-11-30", "close": 0.028, "volume": 144013.0}, {"date": "2023-12-01", "close": 0.031, "volume": 1766017.0}, {"date": "2023-12-05", "close": 0.032, "volume": 405041.0}, {"date": "2023-12-07", "close": 0.032, "volume": 1411168.0}, {"date": "2023-12-08", "close": 0.033, "volume": 581484.0}, {"date": "2023-12-11", "close": 0.032, "volume": 361460.0}, {"date": "2023-12-12", "close": 0.033, "volume": 549159.0}, {"date": "2023-12-13", "close": 0.035, "volume": 528731.0}, {"date": "2023-12-14", "close": 0.033, "volume": 734785.0}, {"date": "2023-12-15", "close": 0.034, "volume": 196683.0}, {"date": "2023-12-18", "close": 0.034, "volume": 614418.0}, {"date": "2023-12-19", "close": 0.037, "volume": 4782307.0}, {"date": "2023-12-20", "close": 0.036, "volume": 326219.0}, {"date": "2023-12-21", "close": 0.038, "volume": 38000.0}, {"date": "2023-12-22", "close": 0.036, "volume": 761924.0}, {"date": "2023-12-27", "close": 0.04, "volume": 1032494.0}, {"date": "2023-12-28", "close": 0.044, "volume": 436875.0}, {"date": "2023-12-29", "close": 0.045, "volume": 380930.0}, {"date": "2024-01-02", "close": 0.041, "volume": 1947133.0}, {"date": "2024-01-03", "close": 0.04, "volume": 45829.0}, {"date": "2024-01-04", "close": 0.043, "volume": 744509.0}, {"date": "2024-01-05", "close": 0.043, "volume": 90000.0}, {"date": "2024-01-08", "close": 0.043, "volume": 166588.0}, {"date": "2024-01-09", "close": 0.044, "volume": 448638.0}, {"date": "2024-01-10", "close": 0.041, "volume": 1836807.0}, {"date": "2024-01-11", "close": 0.039, "volume": 177115.0}, {"date": "2024-01-12", "close": 0.044, "volume": 110195.0}, {"date": "2024-01-16", "close": 0.045, "volume": 354195.0}, {"date": "2024-01-22", "close": 0.04, "volume": 60063.0}, {"date": "2024-01-24", "close": 0.04, "volume": 39937.0}, {"date": "2024-01-25", "close": 0.041, "volume": 3905336.0}, {"date": "2024-01-29", "close": 0.042, "volume": 34208.0}, {"date": "2024-01-30", "close": 0.045, "volume": 531442.0}, {"date": "2024-01-31", "close": 0.047, "volume": 1066751.0}, {"date": "2024-02-01", "close": 0.045, "volume": 232000.0}, {"date": "2024-02-02", "close": 0.046, "volume": 973640.0}, {"date": "2024-02-06", "close": 0.048, "volume": 1250074.0}, {"date": "2024-02-07", "close": 0.045, "volume": 182100.0}, {"date": "2024-02-08", "close": 0.048, "volume": 82113.0}, {"date": "2024-02-09", "close": 0.048, "volume": 484188.0}, {"date": "2024-02-12", "close": 0.048, "volume": 96.0}, {"date": "2024-02-13", "close": 0.046, "volume": 14495.0}, {"date": "2024-02-14", "close": 0.052, "volume": 1998764.0}, {"date": "2024-02-15", "close": 0.053, "volume": 625409.0}, {"date": "2024-02-16", "close": 0.063, "volume": 1256737.0}, {"date": "2024-02-19", "close": 0.062, "volume": 2568938.0}, {"date": "2024-02-20", "close": 0.06, "volume": 2112994.0}, {"date": "2024-02-21", "close": 0.059, "volume": 1899150.0}, {"date": "2024-02-22", "close": 0.062, "volume": 715916.0}, {"date": "2024-02-26", "close": 0.06, "volume": 318285.0}, {"date": "2024-02-27", "close": 0.057, "volume": 252460.0}, {"date": "2024-02-28", "close": 0.061, "volume": 641736.0}, {"date": "2024-02-29", "close": 0.062, "volume": 2728979.0}, {"date": "2024-03-01", "close": 0.06, "volume": 1432347.0}, {"date": "2024-03-05", "close": 0.059, "volume": 219266.0}, {"date": "2024-03-06", "close": 0.059, "volume": 20154.0}, {"date": "2024-03-07", "close": 0.06, "volume": 509281.0}, {"date": "2024-03-08", "close": 0.063, "volume": 120584.0}, {"date": "2024-03-11", "close": 0.062, "volume": 6391.0}, {"date": "2024-03-12", "close": 0.06, "volume": 446301.0}, {"date": "2024-03-13", "close": 0.062, "volume": 70166.0}, {"date": "2024-03-14", "close": 0.063, "volume": 495387.0}, {"date": "2024-03-15", "close": 0.062, "volume": 1703190.0}, {"date": "2024-03-18", "close": 0.062, "volume": 13.0}, {"date": "2024-03-19", "close": 0.063, "volume": 1571952.0}, {"date": "2024-03-20", "close": 0.064, "volume": 503849.0}, {"date": "2024-03-21", "close": 0.064, "volume": 394941.0}, {"date": "2024-03-22", "close": 0.064, "volume": 271100.0}, {"date": "2024-03-25", "close": 0.064, "volume": 46549.0}, {"date": "2024-03-26", "close": 0.063, "volume": 84998.0}, {"date": "2024-03-27", "close": 0.061, "volume": 1100279.0}, {"date": "2024-03-28", "close": 0.061, "volume": 17039.0}, {"date": "2024-04-02", "close": 0.06, "volume": 320736.0}, {"date": "2024-04-03", "close": 0.06, "volume": 500000.0}, {"date": "2024-04-04", "close": 0.06, "volume": 640669.0}, {"date": "2024-04-05", "close": 0.06, "volume": 392696.0}, {"date": "2024-04-08", "close": 0.06, "volume": 176376.0}, {"date": "2024-04-09", "close": 0.057, "volume": 394046.0}, {"date": "2024-04-11", "close": 0.059, "volume": 681729.0}, {"date": "2024-04-16", "close": 0.059, "volume": 366900.0}, {"date": "2024-04-18", "close": 0.059, "volume": 56359.0}, {"date": "2024-04-19", "close": 0.057, "volume": 273174.0}, {"date": "2024-04-22", "close": 0.056, "volume": 18581.0}, {"date": "2024-04-23", "close": 0.053, "volume": 385000.0}, {"date": "2024-04-24", "close": 0.052, "volume": 396942.0}, {"date": "2024-04-26", "close": 0.052, "volume": 212158.0}, {"date": "2024-04-30", "close": 0.056, "volume": 30258.0}, {"date": "2024-05-01", "close": 0.053, "volume": 418258.0}, {"date": "2024-05-02", "close": 0.053, "volume": 50605.0}, {"date": "2024-05-03", "close": 0.053, "volume": 49512.0}, {"date": "2024-05-06", "close": 0.048, "volume": 74577.0}, {"date": "2024-05-07", "close": 0.053, "volume": 108000.0}, {"date": "2024-05-08", "close": 0.055, "volume": 139820.0}, {"date": "2024-05-09", "close": 0.055, "volume": 50019.0}, {"date": "2024-05-14", "close": 0.054, "volume": 15927.0}, {"date": "2024-05-15", "close": 0.052, "volume": 547.0}, {"date": "2024-05-16", "close": 0.046, "volume": 352517.0}, {"date": "2024-05-17", "close": 0.051, "volume": 128650.0}, {"date": "2024-05-20", "close": 0.046, "volume": 199419.0}, {"date": "2024-05-21", "close": 0.045, "volume": 20543.0}, {"date": "2024-05-22", "close": 0.043, "volume": 381013.0}, {"date": "2024-05-23", "close": 0.046, "volume": 157676.0}, {"date": "2024-05-24", "close": 0.044, "volume": 395287.0}, {"date": "2024-05-28", "close": 0.045, "volume": 54755.0}, {"date": "2024-05-29", "close": 0.045, "volume": 47734.0}, {"date": "2024-05-30", "close": 0.047, "volume": 20021.0}, {"date": "2024-05-31", "close": 0.049, "volume": 54519.0}, {"date": "2024-06-03", "close": 0.049, "volume": 73244.0}, {"date": "2024-06-05", "close": 0.05, "volume": 200551.0}, {"date": "2024-06-06", "close": 0.051, "volume": 20.0}, {"date": "2024-06-07", "close": 0.043, "volume": 10099.0}, {"date": "2024-06-12", "close": 0.042, "volume": 242447.0}, {"date": "2024-06-14", "close": 0.047, "volume": 22000.0}, {"date": "2024-06-17", "close": 0.048, "volume": 88.0}, {"date": "2024-06-18", "close": 0.044, "volume": 209259.0}, {"date": "2024-06-19", "close": 0.04, "volume": 221854.0}, {"date": "2024-06-20", "close": 0.04, "volume": 397490.0}, {"date": "2024-06-21", "close": 0.042, "volume": 228336.0}, {"date": "2024-06-24", "close": 0.042, "volume": 200024.0}, {"date": "2024-06-25", "close": 0.05, "volume": 600428.0}, {"date": "2024-06-26", "close": 0.043, "volume": 146423.0}, {"date": "2024-06-27", "close": 0.042, "volume": 216557.0}, {"date": "2024-06-28", "close": 0.043, "volume": 500000.0}, {"date": "2024-07-01", "close": 0.045, "volume": 66.0}, {"date": "2024-07-02", "close": 0.05, "volume": 360000.0}, {"date": "2024-07-03", "close": 0.05, "volume": 310000.0}, {"date": "2024-07-04", "close": 0.05, "volume": 20.0}, {"date": "2024-07-08", "close": 0.049, "volume": 17178.0}, {"date": "2024-07-10", "close": 0.046, "volume": 25007.0}, {"date": "2024-07-12", "close": 0.048, "volume": 43429.0}, {"date": "2024-07-15", "close": 0.045, "volume": 329977.0}, {"date": "2024-07-17", "close": 0.047, "volume": 25.0}, {"date": "2024-07-18", "close": 0.048, "volume": 21.0}, {"date": "2024-07-19", "close": 0.045, "volume": 200000.0}, {"date": "2024-07-24", "close": 0.045, "volume": 20000.0}, {"date": "2024-07-25", "close": 0.042, "volume": 133400.0}, {"date": "2024-07-29", "close": 0.042, "volume": 50000.0}, {"date": "2024-07-30", "close": 0.038, "volume": 150000.0}, {"date": "2024-07-31", "close": 0.038, "volume": 2500.0}, {"date": "2024-08-01", "close": 0.042, "volume": 47456.0}, {"date": "2024-08-02", "close": 0.039, "volume": 152544.0}, {"date": "2024-08-05", "close": 0.038, "volume": 25380.0}, {"date": "2024-08-06", "close": 0.038, "volume": 494285.0}, {"date": "2024-08-09", "close": 0.038, "volume": 10549.0}, {"date": "2024-08-14", "close": 0.047, "volume": 491820.0}, {"date": "2024-08-15", "close": 0.047, "volume": 21.0}, {"date": "2024-08-16", "close": 0.047, "volume": 6.0}, {"date": "2024-08-19", "close": 0.047, "volume": 57.0}, {"date": "2024-08-20", "close": 0.044, "volume": 23.0}, {"date": "2024-08-22", "close": 0.039, "volume": 26.0}, {"date": "2024-08-23", "close": 0.043, "volume": 318688.0}, {"date": "2024-08-26", "close": 0.043, "volume": 70647.0}, {"date": "2024-08-27", "close": 0.042, "volume": 24.0}, {"date": "2024-08-28", "close": 0.038, "volume": 414324.0}, {"date": "2024-08-29", "close": 0.038, "volume": 26.0}, {"date": "2024-08-30", "close": 0.038, "volume": 166.0}, {"date": "2024-09-02", "close": 0.038, "volume": 3.0}, {"date": "2024-09-03", "close": 0.038, "volume": 26.0}, {"date": "2024-09-06", "close": 0.038, "volume": 34.0}, {"date": "2024-09-09", "close": 0.038, "volume": 266479.0}, {"date": "2024-09-10", "close": 0.038, "volume": 15.0}, {"date": "2024-09-13", "close": 0.038, "volume": 168713.0}, {"date": "2024-09-19", "close": 0.038, "volume": 91953.0}, {"date": "2024-09-20", "close": 0.034, "volume": 30000.0}, {"date": "2024-09-23", "close": 0.04, "volume": 170212.0}, {"date": "2024-09-24", "close": 0.04, "volume": 152288.0}, {"date": "2024-09-25", "close": 0.042, "volume": 857897.0}, {"date": "2024-09-26", "close": 0.04, "volume": 52525.0}, {"date": "2024-09-27", "close": 0.04, "volume": 25008.0}, {"date": "2024-09-30", "close": 0.04, "volume": 1480891.0}, {"date": "2024-10-01", "close": 0.04, "volume": 460012.0}, {"date": "2024-10-02", "close": 0.041, "volume": 264649.0}, {"date": "2024-10-03", "close": 0.043, "volume": 571.0}, {"date": "2024-10-04", "close": 0.04, "volume": 26518.0}, {"date": "2024-10-07", "close": 0.039, "volume": 283320.0}, {"date": "2024-10-08", "close": 0.039, "volume": 176400.0}, {"date": "2024-10-10", "close": 0.039, "volume": 633266.0}, {"date": "2024-10-11", "close": 0.039, "volume": 55002.0}, {"date": "2024-10-14", "close": 0.04, "volume": 25000.0}, {"date": "2024-10-15", "close": 0.038, "volume": 26235.0}, {"date": "2024-10-16", "close": 0.04, "volume": 5000.0}, {"date": "2024-10-17", "close": 0.038, "volume": 3582.0}, {"date": "2024-10-18", "close": 0.04, "volume": 52.0}, {"date": "2024-10-21", "close": 0.041, "volume": 35000.0}, {"date": "2024-10-22", "close": 0.039, "volume": 294000.0}, {"date": "2024-10-23", "close": 0.038, "volume": 12630.0}, {"date": "2024-10-24", "close": 0.039, "volume": 50847.0}, {"date": "2024-10-28", "close": 0.04, "volume": 65000.0}, {"date": "2024-10-29", "close": 0.041, "volume": 155534.0}, {"date": "2024-10-30", "close": 0.043, "volume": 35000.0}, {"date": "2024-10-31", "close": 0.043, "volume": 46.0}, {"date": "2024-11-01", "close": 0.043, "volume": 2.0}, {"date": "2024-11-04", "close": 0.043, "volume": 31580.0}, {"date": "2024-11-05", "close": 0.042, "volume": 79309.0}, {"date": "2024-11-06", "close": 0.039, "volume": 39285.0}, {"date": "2024-11-07", "close": 0.04, "volume": 65138.0}, {"date": "2024-11-08", "close": 0.042, "volume": 149865.0}, {"date": "2024-11-11", "close": 0.04, "volume": 19361.0}, {"date": "2024-11-12", "close": 0.042, "volume": 100639.0}, {"date": "2024-11-14", "close": 0.04, "volume": 267064.0}, {"date": "2024-11-15", "close": 0.038, "volume": 279596.0}, {"date": "2024-11-18", "close": 0.038, "volume": 105302.0}, {"date": "2024-11-19", "close": 0.038, "volume": 37894.0}, {"date": "2024-11-20", "close": 0.0385, "volume": 87511.0}, {"date": "2024-11-21", "close": 0.037, "volume": 1311520.0}, {"date": "2024-11-22", "close": 0.041, "volume": 752974.0}, {"date": "2024-11-25", "close": 0.04, "volume": 439999.0}, {"date": "2024-11-26", "close": 0.04, "volume": 165054.0}, {"date": "2024-11-27", "close": 0.04, "volume": 250000.0}, {"date": "2024-11-28", "close": 0.04, "volume": 616234.0}, {"date": "2024-11-29", "close": 0.039, "volume": 53.0}, {"date": "2024-12-04", "close": 0.039, "volume": 183008.0}, {"date": "2024-12-05", "close": 0.0365, "volume": 113140.0}, {"date": "2024-12-06", "close": 0.036, "volume": 190590.0}, {"date": "2024-12-09", "close": 0.036, "volume": 472909.0}, {"date": "2024-12-10", "close": 0.034, "volume": 194156.0}, {"date": "2024-12-11", "close": 0.036, "volume": 100879.0}, {"date": "2024-12-12", "close": 0.036, "volume": 32513.0}, {"date": "2024-12-13", "close": 0.034, "volume": 198024.0}, {"date": "2024-12-16", "close": 0.035, "volume": 310688.0}, {"date": "2024-12-18", "close": 0.034, "volume": 21250.0}, {"date": "2024-12-20", "close": 0.035, "volume": 126.0}, {"date": "2024-12-23", "close": 0.036, "volume": 1909.0}, {"date": "2024-12-24", "close": 0.034, "volume": 25589.0}, {"date": "2024-12-27", "close": 0.036, "volume": 200000.0}, {"date": "2024-12-30", "close": 0.0375, "volume": 21150.0}, {"date": "2024-12-31", "close": 0.037, "volume": 54054.0}, {"date": "2025-01-02", "close": 0.036, "volume": 94.0}, {"date": "2025-01-03", "close": 0.035, "volume": 420001.0}, {"date": "2025-01-06", "close": 0.034, "volume": 44.0}, {"date": "2025-01-08", "close": 0.035, "volume": 46894.0}, {"date": "2025-01-09", "close": 0.036, "volume": 55.0}, {"date": "2025-01-10", "close": 0.035, "volume": 150478.0}, {"date": "2025-01-13", "close": 0.034, "volume": 239.0}, {"date": "2025-01-14", "close": 0.033, "volume": 297492.0}, {"date": "2025-01-16", "close": 0.0335, "volume": 59.0}, {"date": "2025-01-22", "close": 0.037, "volume": 362514.0}, {"date": "2025-01-23", "close": 0.037, "volume": 687030.0}, {"date": "2025-01-24", "close": 0.037, "volume": 2.0}, {"date": "2025-01-29", "close": 0.035, "volume": 157923.0}, {"date": "2025-01-30", "close": 0.036, "volume": 100055.0}, {"date": "2025-01-31", "close": 0.034, "volume": 102797.0}, {"date": "2025-02-03", "close": 0.032, "volume": 100000.0}, {"date": "2025-02-04", "close": 0.034, "volume": 327059.0}, {"date": "2025-02-05", "close": 0.033, "volume": 462519.0}, {"date": "2025-02-07", "close": 0.034, "volume": 60.0}, {"date": "2025-02-10", "close": 0.033, "volume": 8940.0}, {"date": "2025-02-11", "close": 0.0315, "volume": 236060.0}, {"date": "2025-02-12", "close": 0.03, "volume": 50000.0}, {"date": "2025-02-13", "close": 0.033, "volume": 28624.0}, {"date": "2025-02-14", "close": 0.029, "volume": 111235.0}, {"date": "2025-02-24", "close": 0.034, "volume": 168907.0}, {"date": "2025-02-26", "close": 0.033, "volume": 72271.0}, {"date": "2025-02-27", "close": 0.034, "volume": 58.0}, {"date": "2025-03-03", "close": 0.032, "volume": 196237.0}, {"date": "2025-03-04", "close": 0.035, "volume": 936223.0}, {"date": "2025-03-05", "close": 0.035, "volume": 645849.0}, {"date": "2025-03-06", "close": 0.033, "volume": 60.0}, {"date": "2025-03-07", "close": 0.035, "volume": 440920.0}, {"date": "2025-03-11", "close": 0.031, "volume": 247342.0}, {"date": "2025-03-12", "close": 0.031, "volume": 93740.0}, {"date": "2025-03-14", "close": 0.03, "volume": 112329.0}, {"date": "2025-03-18", "close": 0.03, "volume": 219174.0}, {"date": "2025-03-19", "close": 0.028, "volume": 50000.0}, {"date": "2025-03-20", "close": 0.031, "volume": 489551.0}, {"date": "2025-03-21", "close": 0.028, "volume": 454158.0}, {"date": "2025-03-24", "close": 0.035, "volume": 220003.0}, {"date": "2025-03-25", "close": 0.033, "volume": 285060.0}, {"date": "2025-03-26", "close": 0.032, "volume": 256455.0}, {"date": "2025-03-27", "close": 0.035, "volume": 50057.0}, {"date": "2025-03-28", "close": 0.032, "volume": 239999.0}, {"date": "2025-03-31", "close": 0.032, "volume": 729828.0}, {"date": "2025-04-01", "close": 0.034, "volume": 50000.0}, {"date": "2025-04-02", "close": 0.033, "volume": 582646.0}, {"date": "2025-04-03", "close": 0.034, "volume": 339712.0}, {"date": "2025-04-04", "close": 0.036, "volume": 256229.0}, {"date": "2025-04-07", "close": 0.032, "volume": 1164941.0}, {"date": "2025-04-08", "close": 0.034, "volume": 406.0}, {"date": "2025-04-09", "close": 0.033, "volume": 205.0}, {"date": "2025-04-11", "close": 0.04, "volume": 8364015.0}, {"date": "2025-04-14", "close": 0.039, "volume": 2310466.0}, {"date": "2025-04-15", "close": 0.037, "volume": 432241.0}, {"date": "2025-04-16", "close": 0.038, "volume": 266981.0}, {"date": "2025-04-17", "close": 0.042, "volume": 1843640.0}, {"date": "2025-04-22", "close": 0.042, "volume": 438799.0}, {"date": "2025-04-23", "close": 0.04, "volume": 144746.0}, {"date": "2025-04-28", "close": 0.037, "volume": 217966.0}, {"date": "2025-04-29", "close": 0.037, "volume": 8591.0}, {"date": "2025-05-01", "close": 0.037, "volume": 127809.0}, {"date": "2025-05-02", "close": 0.039, "volume": 88004.0}, {"date": "2025-05-05", "close": 0.04, "volume": 138721.0}, {"date": "2025-05-06", "close": 0.038, "volume": 207833.0}, {"date": "2025-05-07", "close": 0.039, "volume": 1667601.0}, {"date": "2025-05-08", "close": 0.039, "volume": 40835.0}, {"date": "2025-05-09", "close": 0.04, "volume": 6022.0}, {"date": "2025-05-12", "close": 0.039, "volume": 107760.0}, {"date": "2025-05-13", "close": 0.04, "volume": 203998.0}, {"date": "2025-05-16", "close": 0.039, "volume": 320899.0}, {"date": "2025-05-21", "close": 0.037, "volume": 1579372.0}, {"date": "2025-05-22", "close": 0.034, "volume": 296330.0}, {"date": "2025-05-23", "close": 0.028, "volume": 960000.0}, {"date": "2025-05-26", "close": 0.033, "volume": 480753.0}, {"date": "2025-05-27", "close": 0.03, "volume": 495856.0}, {"date": "2025-05-28", "close": 0.035, "volume": 717476.0}, {"date": "2025-05-29", "close": 0.032, "volume": 29208.0}, {"date": "2025-05-30", "close": 0.031, "volume": 85203.0}, {"date": "2025-06-02", "close": 0.034, "volume": 199011.0}, {"date": "2025-06-06", "close": 0.031, "volume": 201133.0}, {"date": "2025-06-10", "close": 0.029, "volume": 859331.0}, {"date": "2025-06-11", "close": 0.029, "volume": 250000.0}, {"date": "2025-06-12", "close": 0.029, "volume": 366784.0}, {"date": "2025-06-13", "close": 0.029, "volume": 341090.0}, {"date": "2025-06-16", "close": 0.029, "volume": 17671.0}, {"date": "2025-06-18", "close": 0.029, "volume": 172.0}, {"date": "2025-06-19", "close": 0.028, "volume": 352255.0}, {"date": "2025-06-20", "close": 0.028, "volume": 3.0}, {"date": "2025-06-23", "close": 0.028, "volume": 125000.0}, {"date": "2025-06-25", "close": 0.027, "volume": 456190.0}, {"date": "2025-06-26", "close": 0.027, "volume": 473831.0}, {"date": "2025-06-27", "close": 0.025, "volume": 277466.0}, {"date": "2025-06-30", "close": 0.025, "volume": 1400304.0}, {"date": "2025-07-01", "close": 0.025, "volume": 551501.0}, {"date": "2025-07-03", "close": 0.025, "volume": 18083.0}, {"date": "2025-07-04", "close": 0.026, "volume": 50000.0}, {"date": "2025-07-07", "close": 0.026, "volume": 50000.0}, {"date": "2025-07-08", "close": 0.026, "volume": 16949.0}, {"date": "2025-07-11", "close": 0.032, "volume": 818972.0}, {"date": "2025-07-14", "close": 0.033, "volume": 1072710.0}, {"date": "2025-07-15", "close": 0.033, "volume": 212885.0}, {"date": "2025-07-16", "close": 0.036, "volume": 1281877.0}, {"date": "2025-07-17", "close": 0.037, "volume": 2832529.0}, {"date": "2025-07-18", "close": 0.037, "volume": 366532.0}, {"date": "2025-07-23", "close": 0.037, "volume": 271.0}, {"date": "2025-07-25", "close": 0.035, "volume": 595892.0}, {"date": "2025-07-28", "close": 0.035, "volume": 26421.0}, {"date": "2025-07-29", "close": 0.032, "volume": 271776.0}, {"date": "2025-07-30", "close": 0.038, "volume": 397646.0}, {"date": "2025-07-31", "close": 0.041, "volume": 1227744.0}, {"date": "2025-08-01", "close": 0.037, "volume": 95002.0}, {"date": "2025-08-04", "close": 0.037, "volume": 189865.0}, {"date": "2025-08-05", "close": 0.037, "volume": 175217.0}, {"date": "2025-08-06", "close": 0.035, "volume": 12267.0}, {"date": "2025-08-07", "close": 0.04, "volume": 1046440.0}, {"date": "2025-08-08", "close": 0.04, "volume": 798858.0}, {"date": "2025-08-12", "close": 0.042, "volume": 1433817.0}, {"date": "2025-08-13", "close": 0.041, "volume": 2237089.0}, {"date": "2025-08-14", "close": 0.04, "volume": 484120.0}, {"date": "2025-08-15", "close": 0.037, "volume": 5104.0}, {"date": "2025-08-18", "close": 0.041, "volume": 1621236.0}, {"date": "2025-08-19", "close": 0.042, "volume": 379436.0}, {"date": "2025-08-20", "close": 0.039, "volume": 429207.0}, {"date": "2025-08-21", "close": 0.04, "volume": 21394.0}, {"date": "2025-08-22", "close": 0.039, "volume": 626200.0}, {"date": "2025-08-25", "close": 0.042, "volume": 757287.0}, {"date": "2025-08-27", "close": 0.048, "volume": 3465417.0}, {"date": "2025-08-28", "close": 0.045, "volume": 466816.0}, {"date": "2025-08-29", "close": 0.046, "volume": 1179241.0}, {"date": "2025-09-01", "close": 0.046, "volume": 584315.0}, {"date": "2025-09-02", "close": 0.046, "volume": 34315.0}, {"date": "2025-09-03", "close": 0.047, "volume": 201153.0}, {"date": "2025-09-04", "close": 0.047, "volume": 1663751.0}, {"date": "2025-09-05", "close": 0.042, "volume": 127793.0}, {"date": "2025-09-08", "close": 0.043, "volume": 6493.0}, {"date": "2025-09-10", "close": 0.04, "volume": 346665.0}, {"date": "2025-09-11", "close": 0.041, "volume": 607342.0}, {"date": "2025-09-12", "close": 0.041, "volume": 48060.0}, {"date": "2025-09-15", "close": 0.045, "volume": 1183612.0}, {"date": "2025-09-16", "close": 0.044, "volume": 46.0}, {"date": "2025-09-18", "close": 0.042, "volume": 299112.0}, {"date": "2025-09-19", "close": 0.04, "volume": 11275.0}, {"date": "2025-09-22", "close": 0.04, "volume": 1250.0}, {"date": "2025-09-23", "close": 0.044, "volume": 840701.0}, {"date": "2025-09-24", "close": 0.044, "volume": 1929082.0}, {"date": "2025-09-25", "close": 0.045, "volume": 1630.0}, {"date": "2025-09-26", "close": 0.042, "volume": 127014.0}, {"date": "2025-09-29", "close": 0.05, "volume": 1667799.0}, {"date": "2025-09-30", "close": 0.046, "volume": 270106.0}, {"date": "2025-10-01", "close": 0.049, "volume": 624158.0}, {"date": "2025-10-02", "close": 0.046, "volume": 63609.0}, {"date": "2025-10-03", "close": 0.046, "volume": 15602.0}, {"date": "2025-10-06", "close": 0.045, "volume": 317279.0}, {"date": "2025-10-07", "close": 0.046, "volume": 996273.0}, {"date": "2025-10-08", "close": 0.045, "volume": 409194.0}, {"date": "2025-10-09", "close": 0.043, "volume": 146035.0}, {"date": "2025-10-10", "close": 0.042, "volume": 635142.0}, {"date": "2025-10-13", "close": 0.04, "volume": 807692.0}, {"date": "2025-10-16", "close": 0.034, "volume": 1705289.0}, {"date": "2025-10-17", "close": 0.035, "volume": 1178384.0}, {"date": "2025-10-20", "close": 0.034, "volume": 25930.0}, {"date": "2025-10-21", "close": 0.034, "volume": 39528.0}, {"date": "2025-10-22", "close": 0.034, "volume": 876661.0}, {"date": "2025-10-23", "close": 0.034, "volume": 152857.0}, {"date": "2025-10-24", "close": 0.033, "volume": 842483.0}, {"date": "2025-10-27", "close": 0.031, "volume": 2316817.0}, {"date": "2025-10-28", "close": 0.028, "volume": 2531432.0}, {"date": "2025-10-29", "close": 0.028, "volume": 1333160.0}, {"date": "2025-10-30", "close": 0.03, "volume": 1424785.0}, {"date": "2025-10-31", "close": 0.032, "volume": 1853151.0}, {"date": "2025-11-03", "close": 0.028, "volume": 104286.0}, {"date": "2025-11-04", "close": 0.026, "volume": 942075.0}, {"date": "2025-11-05", "close": 0.03, "volume": 4935993.0}, {"date": "2025-11-06", "close": 0.038, "volume": 7886829.0}, {"date": "2025-11-07", "close": 0.036, "volume": 8770683.0}, {"date": "2025-11-10", "close": 0.037, "volume": 2228968.0}, {"date": "2025-11-11", "close": 0.036, "volume": 501427.0}, {"date": "2025-11-12", "close": 0.036, "volume": 15000.0}, {"date": "2025-11-13", "close": 0.033, "volume": 14706.0}, {"date": "2025-11-14", "close": 0.035, "volume": 278546.0}, {"date": "2025-11-17", "close": 0.035, "volume": 20393.0}, {"date": "2025-11-18", "close": 0.034, "volume": 277025.0}, {"date": "2025-11-20", "close": 0.036, "volume": 1072658.0}, {"date": "2025-11-21", "close": 0.035, "volume": 688378.0}, {"date": "2025-11-24", "close": 0.034, "volume": 461496.0}, {"date": "2025-11-25", "close": 0.032, "volume": 150000.0}, {"date": "2025-12-03", "close": 0.033, "volume": 1046481.0}, {"date": "2025-12-05", "close": 0.035, "volume": 4008087.0}, {"date": "2025-12-08", "close": 0.035, "volume": 1595525.0}, {"date": "2025-12-09", "close": 0.034, "volume": 1816761.0}, {"date": "2025-12-10", "close": 0.034, "volume": 2266064.0}, {"date": "2025-12-11", "close": 0.035, "volume": 485013.0}, {"date": "2025-12-12", "close": 0.033, "volume": 148002.0}, {"date": "2025-12-15", "close": 0.032, "volume": 192828.0}, {"date": "2025-12-16", "close": 0.03, "volume": 441833.0}, {"date": "2025-12-19", "close": 0.034, "volume": 119047.0}, {"date": "2025-12-22", "close": 0.035, "volume": 17257.0}, {"date": "2025-12-23", "close": 0.034, "volume": 575902.0}, {"date": "2025-12-29", "close": 0.033, "volume": 63.0}, {"date": "2025-12-31", "close": 0.032, "volume": 99720.0}, {"date": "2026-01-06", "close": 0.03, "volume": 14857.0}, {"date": "2026-01-07", "close": 0.03, "volume": 562295.0}, {"date": "2026-01-13", "close": 0.033, "volume": 32979.0}, {"date": "2026-01-14", "close": 0.031, "volume": 1178971.0}, {"date": "2026-01-15", "close": 0.032, "volume": 104569.0}, {"date": "2026-01-16", "close": 0.03, "volume": 879209.0}, {"date": "2026-01-19", "close": 0.029, "volume": 1012531.0}, {"date": "2026-01-20", "close": 0.028, "volume": 200000.0}, {"date": "2026-01-21", "close": 0.028, "volume": 77013.0}, {"date": "2026-01-22", "close": 0.028, "volume": 28383.0}, {"date": "2026-01-27", "close": 0.028, "volume": 1216369.0}, {"date": "2026-01-28", "close": 0.028, "volume": 343179.0}, {"date": "2026-01-29", "close": 0.028, "volume": 436307.0}, {"date": "2026-01-30", "close": 0.028, "volume": 3.0}, {"date": "2026-02-02", "close": 0.026, "volume": 375109.0}, {"date": "2026-02-03", "close": 0.026, "volume": 160525.0}, {"date": "2026-02-06", "close": 0.024, "volume": 2512684.0}, {"date": "2026-02-09", "close": 0.026, "volume": 1668278.0}, {"date": "2026-02-10", "close": 0.026, "volume": 955119.0}, {"date": "2026-02-11", "close": 0.028, "volume": 454381.0}, {"date": "2026-02-12", "close": 0.029, "volume": 348449.0}, {"date": "2026-02-13", "close": 0.026, "volume": 20878.0}, {"date": "2026-02-16", "close": 0.026, "volume": 316667.0}, {"date": "2026-02-18", "close": 0.022, "volume": 1045154.0}, {"date": "2026-02-19", "close": 0.025, "volume": 156025.0}, {"date": "2026-02-20", "close": 0.026, "volume": 3.0}, {"date": "2026-02-23", "close": 0.027, "volume": 231401.0}, {"date": "2026-02-25", "close": 0.025, "volume": 296619.0}, {"date": "2026-02-26", "close": 0.023, "volume": 250000.0}, {"date": "2026-03-02", "close": 0.025, "volume": 97497.0}, {"date": "2026-03-03", "close": 0.026, "volume": 240467.0}, {"date": "2026-03-04", "close": 0.023, "volume": 1349059.0}, {"date": "2026-03-05", "close": 0.023, "volume": 3833.0}, {"date": "2026-03-06", "close": 0.025, "volume": 30000.0}, {"date": "2026-03-09", "close": 0.023, "volume": 31807.0}, {"date": "2026-03-10", "close": 0.023, "volume": 100000.0}, {"date": "2026-03-11", "close": 0.023, "volume": 45832.0}, {"date": "2026-03-12", "close": 0.023, "volume": 1164251.0}, {"date": "2026-03-16", "close": 0.026, "volume": 2013229.0}, {"date": "2026-03-18", "close": 0.027, "volume": 747283.0}, {"date": "2026-03-19", "close": 0.029, "volume": 750279.0}, {"date": "2026-03-20", "close": 0.029, "volume": 547.0}, {"date": "2026-03-23", "close": 0.025, "volume": 793535.0}, {"date": "2026-03-25", "close": 0.028, "volume": 711111.0}, {"date": "2026-03-26", "close": 0.03, "volume": 83333.0}, {"date": "2026-03-27", "close": 0.03, "volume": 4172793.0}, {"date": "2026-03-31", "close": 0.032, "volume": 6234874.0}, {"date": "2026-04-01", "close": 0.034, "volume": 12098337.0}, {"date": "2026-04-02", "close": 0.033, "volume": 5262573.0}, {"date": "2026-04-07", "close": 0.037, "volume": 3980238.0}, {"date": "2026-04-08", "close": 0.044, "volume": 5288593.0}, {"date": "2026-04-09", "close": 0.043, "volume": 3563963.0}, {"date": "2026-04-10", "close": 0.043, "volume": 2417889.0}, {"date": "2026-04-13", "close": 0.048, "volume": 6016304.0}, {"date": "2026-04-14", "close": 0.05, "volume": 4150337.0}, {"date": "2026-04-15", "close": 0.05, "volume": 1168073.0}, {"date": "2026-04-16", "close": 0.048, "volume": 5157768.0}, {"date": "2026-04-17", "close": 0.051, "volume": 10572575.0}, {"date": "2026-04-20", "close": 0.048, "volume": 3944205.0}, {"date": "2026-04-21", "close": 0.051, "volume": 6977269.0}, {"date": "2026-04-22", "close": 0.049, "volume": 7769473.0}, {"date": "2026-04-23", "close": 0.05, "volume": 4259659.0}, {"date": "2026-04-24", "close": 0.052, "volume": 6765987.0}, {"date": "2026-04-27", "close": 0.054, "volume": 3697779.0}, {"date": "2026-04-28", "close": 0.052, "volume": 4401879.0}, {"date": "2026-04-29", "close": 0.052, "volume": 3632204.0}, {"date": "2026-04-30", "close": 0.052, "volume": 3753995.0}, {"date": "2026-05-01", "close": 0.054, "volume": 7168124.0}, {"date": "2026-05-04", "close": 0.056, "volume": 8214851.0}, {"date": "2026-05-05", "close": 0.056, "volume": 3425394.0}, {"date": "2026-05-06", "close": 0.056, "volume": 2933268.0}, {"date": "2026-05-07", "close": 0.056, "volume": 9573229.0}, {"date": "2026-05-08", "close": 0.057, "volume": 3270496.0}, {"date": "2026-05-11", "close": 0.055, "volume": 3780893.0}, {"date": "2026-05-12", "close": 0.055, "volume": 5519979.0}, {"date": "2026-05-13", "close": 0.055, "volume": 3314563.0}, {"date": "2026-05-14", "close": 0.061, "volume": 22320200.0}, {"date": "2026-05-15", "close": 0.061, "volume": 7531779.0}, {"date": "2026-05-18", "close": 0.062, "volume": 6708350.0}, {"date": "2026-05-19", "close": 0.065, "volume": 4752663.0}, {"date": "2026-05-20", "close": 0.069, "volume": 12734539.0}, {"date": "2026-05-21", "close": 0.071, "volume": 18123369.0}, {"date": "2026-05-22", "close": 0.07, "volume": 6020038.0}, {"date": "2026-05-25", "close": 0.067, "volume": 3925180.0}, {"date": "2026-05-26", "close": 0.068, "volume": 8865705.0}, {"date": "2026-05-27", "close": 0.073, "volume": 12623984.0}, {"date": "2026-05-28", "close": 0.075, "volume": 10182407.0}, {"date": "2026-05-29", "close": 0.086, "volume": 31124158.0}, {"date": "2026-06-01", "close": 0.084, "volume": 23412579.0}, {"date": "2026-06-02", "close": 0.086, "volume": 10415268.0}, {"date": "2026-06-03", "close": 0.084, "volume": 8893898.0}, {"date": "2026-06-04", "close": 0.084, "volume": 2011570.0}, {"date": "2026-06-05", "close": 0.089, "volume": 16556111.0}, {"date": "2026-06-09", "close": 0.083, "volume": 4180724.0}, {"date": "2026-06-10", "close": 0.083, "volume": 5316916.0}, {"date": "2026-06-11", "close": 0.083, "volume": 13466041.0}, {"date": "2026-06-12", "close": 0.082, "volume": 5649433.0}, {"date": "2026-06-15", "close": 0.086, "volume": 16198832.0}, {"date": "2026-06-16", "close": 0.091, "volume": 10580982.0}, {"date": "2026-06-17", "close": 0.094, "volume": 7006303.0}, {"date": "2026-06-18", "close": 0.1, "volume": 17844633.0}, {"date": "2026-06-19", "close": 0.099, "volume": 6801811.0}, {"date": "2026-06-22", "close": 0.1, "volume": 6987631.0}, {"date": "2026-06-23", "close": 0.105, "volume": 9343810.0}, {"date": "2026-06-24", "close": 0.105, "volume": 8725101.0}, {"date": "2026-06-25", "close": 0.105, "volume": 8186388.0}, {"date": "2026-06-26", "close": 0.1, "volume": 7216366.0}, {"date": "2026-06-29", "close": 0.105, "volume": 2861655.0}, {"date": "2026-06-30", "close": 0.11, "volume": 6631742.0}, {"date": "2026-07-01", "close": 0.11, "volume": 10167005.0}, {"date": "2026-07-02", "close": 0.11, "volume": 4779925.0}, {"date": "2026-07-03", "close": 0.115, "volume": 5153928.0}, {"date": "2026-07-06", "close": 0.12, "volume": 10345334.0}, {"date": "2026-07-07", "close": 0.105, "volume": 13789414.0}, {"date": "2026-07-08", "close": 0.1, "volume": 9424789.0}, {"date": "2026-07-09", "close": 0.1, "volume": 1744693.0}, {"date": "2026-07-10", "close": 0.105, "volume": 1282757.0}, {"date": "2026-07-13", "close": 0.1, "volume": 8953949.0}, {"date": "2026-07-14", "close": 0.105, "volume": 3027901.0}, {"date": "2026-07-20", "close": 0.1, "volume": 26304150.0}, {"date": "2026-07-21", "close": 0.088, "volume": 25300529.0}, {"date": "2026-07-22", "close": 0.09, "volume": 12905405.0}, {"date": "2026-07-23", "close": 0.091, "volume": 9173124.0}, {"date": "2026-07-24", "close": 0.076, "volume": 15227453.0}, {"date": "2026-07-27", "close": 0.077, "volume": 25911854.0}, {"date": "2026-07-28", "close": 0.073, "volume": 5893076.0}, {"date": "2026-07-29", "close": 0.075, "volume": 6581457.0}, {"date": "2026-07-30", "close": 0.078, "volume": 8011458.0}, {"date": "2026-07-31", "close": 0.083, "volume": 18624737.0}, {"date": "2026-08-03", "close": 0.081, "volume": 4650537.0}, {"date": "2026-08-04", "close": 0.077, "volume": 28435630.0}, {"date": "2026-08-05", "close": 0.076, "volume": 13579808.0}, {"date": "2026-08-06", "close": 0.07, "volume": 7067576.0}, {"date": "2026-08-07", "close": 0.071, "volume": 19393002.0}, {"date": "2026-08-10", "close": 0.073, "volume": 6225240.0}, {"date": "2026-08-11", "close": 0.072, "volume": 4199345.0}, {"date": "2026-08-12", "close": 0.073, "volume": 2562586.0}, {"date": "2026-08-13", "close": 0.071, "volume": 4061802.0}, {"date": "2026-08-14", "close": 0.071, "volume": 11025659.0}, {"date": "2026-08-17", "close": 0.072, "volume": 3421352.0}, {"date": "2026-08-18", "close": 0.07, "volume": 3442506.0}, {"date": "2026-08-19", "close": 0.074, "volume": 2209269.0}, {"date": "2026-08-20", "close": 0.079, "volume": 10904604.0}, {"date": "2026-08-21", "close": 0.083, "volume": 16101039.0}, {"date": "2026-08-24", "close": 0.082, "volume": 12218119.0}, {"date": "2026-08-25", "close": 0.078, "volume": 2328754.0}, {"date": "2026-08-26", "close": 0.067, "volume": 19671899.0}, {"date": "2026-08-27", "close": 0.065, "volume": 6287843.0}, {"date": "2026-08-28", "close": 0.07, "volume": 11057584.0}, {"date": "2026-08-31", "close": 0.067, "volume": 5136147.0}, {"date": "2026-09-01", "close": 0.074, "volume": 6973528.0}, {"date": "2026-09-02", "close": 0.075, "volume": 2424477.0}, {"date": "2026-09-03", "close": 0.072, "volume": 4435236.0}, {"date": "2026-09-04", "close": 0.072, "volume": 3393614.0}, {"date": "2026-09-07", "close": 0.072, "volume": 2322539.0}, {"date": "2026-09-08", "close": 0.075, "volume": 2196678.0}, {"date": "2026-09-09", "close": 0.073, "volume": 4063898.0}, {"date": "2026-09-10", "close": 0.072, "volume": 857927.0}, {"date": "2026-09-11", "close": 0.071, "volume": 5827986.0}, {"date": "2026-09-14", "close": 0.067, "volume": 786933.0}, {"date": "2026-09-15", "close": 0.069, "volume": 1908971.0}, {"date": "2026-09-16", "close": 0.067, "volume": 433578.0}, {"date": "2026-09-17", "close": 0.0685, "volume": 1104846.0}, {"date": "2026-09-18", "close": 0.073, "volume": 2160048.0}], "refreshing": true}