{"ticker": "MCO", "overview": {"name": "Myeco Group Ltd", "country": "Australia", "industry": "Materials"}, "description": "Myeco Group Ltd trades as MCO on the ASX and is registered in Australia, classified under Materials. Privy Trades holds 1,697 insider filings for the company, from August 2003 to October 2026. Across those, 30 insiders disclosed 3 open-market purchases totalling $547.92K against 410 sales totalling $1.41B. We also hold 231 ASX director and substantial-holder notices naming 3 distinct holders. The most recent filing on record is dated 29 October 2026.", "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": "MCO", "has_prices": true, "as_of": "2026-09-18", "last": 0.022, "prev_close": 0.022, "change": 0.0, "change_pct": 0.0, "session_volume": 6633.0, "vwap_5": 0.02193876274915792, "vwap_20": 0.02171925330769368, "vwap_60": 0.019833310969574604, "vwap_250": 0.019383011361230003, "high_52w": 0.025, "low_52w": 0.01, "avg_volume_20": 106501.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03157192", "src": "ASX", "ticker": "MCO", "cik": "", "company": "Myeco Group Ltd", "company_raw": "Myeco Group Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in MCO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157192", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10968}, {"id": "ASX-03157191", "src": "ASX", "ticker": "MCO", "cik": "", "company": "Myeco Group Ltd", "company_raw": "Myeco Group Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in MCO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157191", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10968}, {"id": "ASX-03157189", "src": "ASX", "ticker": "MCO", "cik": "", "company": "Myeco Group Ltd", "company_raw": "Myeco Group Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in MCO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157189", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10968}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mr. Richard Tegoni", "notice_type": "3Y", "direct_shares": 8160280.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153130-3A704963", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr. Jim Walsh", "notice_type": "3Y", "direct_shares": 6569995.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153132-3A704964", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr. Stephen Walters", "notice_type": "3Y", "direct_shares": 20696906.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153133-3A704966", "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": "2026-01-22", "source_url": "https://www.marketindex.com.au/asx/mco", "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": "2024-09-05", "source_url": "https://www.marketindex.com.au/asx/mco", "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": "2024-06-30", "source_url": "https://www.marketindex.com.au/asx/mco", "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": "2024-06-25", "source_url": "https://www.marketindex.com.au/asx/mco", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-04", "source_url": "https://www.marketindex.com.au/asx/mco", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-04", "source_url": "https://www.marketindex.com.au/asx/mco", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-04", "source_url": "https://www.marketindex.com.au/asx/mco", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-29", "source_url": "https://www.marketindex.com.au/asx/mco", "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": "2023-10-16", "source_url": "https://www.marketindex.com.au/asx/mco", "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": "2023-05-24", "source_url": "https://www.marketindex.com.au/asx/mco", "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": "2023-04-21", "source_url": "https://www.marketindex.com.au/asx/mco", "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": "2023-04-12", "source_url": "https://www.marketindex.com.au/asx/mco", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-11", "source_url": "https://www.marketindex.com.au/asx/mco", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-11", "source_url": "https://www.marketindex.com.au/asx/mco", "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": "2023-04-06", "source_url": "https://www.marketindex.com.au/asx/mco", "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": "2023-04-04", "source_url": "https://www.marketindex.com.au/asx/mco", "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": "2022-06-30", "source_url": "https://www.marketindex.com.au/asx/mco", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-17", "source_url": "https://www.marketindex.com.au/asx/mco", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-09", "source_url": "https://www.marketindex.com.au/asx/mco", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-02", "source_url": "https://www.marketindex.com.au/asx/mco", "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": "2021-03-02", "source_url": "https://www.marketindex.com.au/asx/mco", "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": "2021-03-02", "source_url": "https://www.marketindex.com.au/asx/mco", "needs_ocr": 0}], "directors": [{"name": "Mr. Stephen Walters", "first_seen": "2026-10-26", "last_seen": "2026-10-26", "status": "current", "notices": 1}, {"name": "Mr. Richard Tegoni", "first_seen": "2026-10-26", "last_seen": "2026-10-26", "status": "current", "notices": 1}, {"name": "Mr. Jim Walsh", "first_seen": "2026-10-26", "last_seen": "2026-10-26", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154814-3A705259"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - SW", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153133-3A704966"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - JW", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153132-3A704964"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - RT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153130-3A704963"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153041-3A704945"}], "performance": {"ticker": "MCO", "has_prices": true, "summary": {"n": 9, "avg": -0.8614526852515021, "win_rate": 0.0, "best": -0.5142857142857143, "worst": -0.9999658312061585, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2024-12-11", "score": 0.0, "ref_price": 497.53, "return": -0.9999658312061585}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 0.035, "return": -0.5142857142857143}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-10-17", "score": 0.0, "ref_price": 0.045, "return": -0.6222222222222222}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2022-03-08", "score": 0.0, "ref_price": 0.24, "return": -0.9291666666666666}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2021-11-02", "score": 0.0, "ref_price": 0.27, "return": -0.937037037037037}, {"who": "Huber Linda", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 157667.31, "date": "2018-08-06", "score": 36.6, "ref_price": 0.084151, "return": -0.7979821986666825}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-09-08", "score": 0.0, "ref_price": 135.35, "return": -0.9998743997044699}, {"who": "WULFF JOHN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 140250.0, "date": "2013-02-15", "score": 42.0, "ref_price": 0.37460894, "return": -0.954619342506882}, {"who": "WULFF JOHN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250000.0, "date": "2007-08-14", "score": 51.6, "ref_price": 8.176044543, "return": -0.9979207549676874}]}, "price_series": [{"date": "1996-11-21", "close": 12.6173160756, "volume": 41593.0}, {"date": "1996-11-22", "close": 15.2208301036, "volume": 24465.0}, {"date": "1996-11-25", "close": 18.4249321848, "volume": 31577.0}, {"date": "1996-11-26", "close": 18.4249321848, "volume": 18575.0}, {"date": "1996-11-27", "close": 17.423676154, "volume": 6033.0}, {"date": "1996-11-28", "close": 17.6240101428, "volume": 3743.0}, {"date": "1996-11-29", "close": 17.8243441316, "volume": 5360.0}, {"date": "1996-12-02", "close": 17.8243441316, "volume": 834.0}, {"date": "1996-12-03", "close": 20.027190182, "volume": 8025.0}, {"date": "1996-12-04", "close": 23.6319602408, "volume": 14006.0}, {"date": "1996-12-05", "close": 23.6319602408, "volume": 12453.0}, {"date": "1996-12-06", "close": 20.027190182, "volume": 4783.0}, {"date": "1996-12-09", "close": 22.0297022436, "volume": 3238.0}, {"date": "1996-12-10", "close": 23.6319602408, "volume": 9138.0}, {"date": "1996-12-11", "close": 22.0297022436, "volume": 1698.0}, {"date": "1996-12-12", "close": 20.828112224, "volume": 1391.0}, {"date": "1996-12-13", "close": 20.828112224, "volume": 749.0}, {"date": "1996-12-16", "close": 22.0297022436, "volume": 1613.0}, {"date": "1996-12-17", "close": 21.6294481792, "volume": 1689.0}, {"date": "1996-12-18", "close": 22.0297022436, "volume": 2197.0}, {"date": "1996-12-19", "close": 21.6294481792, "volume": 1885.0}, {"date": "1996-12-20", "close": 21.2287802016, "volume": 1273.0}, {"date": "1996-12-23", "close": 20.828112224, "volume": 1063.0}, {"date": "1996-12-24", "close": 21.2287802016, "volume": 250.0}, {"date": "1996-12-25", "close": 21.9373996, "volume": null}, {"date": "1996-12-26", "close": 21.9373996, "volume": null}, {"date": "1996-12-27", "close": 20.828112224, "volume": 93.0}, {"date": "1996-12-30", "close": 20.027190182, "volume": 694.0}, {"date": "1996-12-31", "close": 20.027190182, "volume": 250.0}, {"date": "1997-01-01", "close": 20.69566, "volume": null}, {"date": "1997-01-02", "close": 19.6265222044, "volume": 599.0}, {"date": "1997-01-03", "close": 18.8256001624, "volume": 562.0}, {"date": "1997-01-06", "close": 17.2233421652, "volume": 2604.0}, {"date": "1997-01-07", "close": 18.4249321848, "volume": 2072.0}, {"date": "1997-01-08", "close": 19.6265222044, "volume": 406.0}, {"date": "1997-01-09", "close": 19.22626814, "volume": 293.0}, {"date": "1997-01-10", "close": 18.0242642072, "volume": 549.0}, {"date": "1997-01-13", "close": 18.0242642072, "volume": 1442.0}, {"date": "1997-01-14", "close": 18.0242642072, "volume": 1997.0}, {"date": "1997-01-15", "close": 17.6240101428, "volume": 2241.0}, {"date": "1997-01-16", "close": 17.2233421652, "volume": 1878.0}, {"date": "1997-01-17", "close": 18.0242642072, "volume": 125.0}, {"date": "1997-01-20", "close": 18.224598196, "volume": 1498.0}, {"date": "1997-01-21", "close": 18.0242642072, "volume": 3345.0}, {"date": "1997-01-22", "close": 17.8243441316, "volume": 1485.0}, {"date": "1997-01-23", "close": 18.0242642072, "volume": 799.0}, {"date": "1997-01-24", "close": 19.22626814, "volume": 4030.0}, {"date": "1997-01-27", "close": 19.8678336, "volume": null}, {"date": "1997-01-28", "close": 18.8256001624, "volume": 724.0}, {"date": "1997-01-29", "close": 18.4249321848, "volume": 2314.0}, {"date": "1997-01-30", "close": 18.4249321848, "volume": 931.0}, {"date": "1997-01-31", "close": 18.4249321848, "volume": 3363.0}, {"date": "1997-02-03", "close": 18.8256001624, "volume": 1623.0}, {"date": "1997-02-04", "close": 18.6252661736, "volume": 2559.0}, {"date": "1997-02-05", "close": 22.0297022436, "volume": 7578.0}, {"date": "1997-02-06", "close": 22.4303702212, "volume": 11834.0}, {"date": "1997-02-07", "close": 22.0297022436, "volume": 4843.0}, {"date": "1997-02-10", "close": 26.03514028, "volume": 12210.0}, {"date": "1997-02-11", "close": 29.640324252, "volume": 19231.0}, {"date": "1997-02-12", "close": 27.6373982772, "volume": 5058.0}, {"date": "1997-02-13", "close": 26.8364762352, "volume": 11559.0}, {"date": "1997-02-14", "close": 25.4345522268, "volume": 11925.0}, {"date": "1997-02-17", "close": 24.8335502604, "volume": 3782.0}, {"date": "1997-02-18", "close": 24.0326282184, "volume": 4344.0}, {"date": "1997-02-19", "close": 24.0326282184, "volume": 2339.0}, {"date": "1997-02-20", "close": 26.4291856464, "volume": 11106.0}, {"date": "1997-02-21", "close": 28.8389882968, "volume": 7211.0}, {"date": "1997-02-24", "close": 30.0409922296, "volume": 7306.0}, {"date": "1997-02-25", "close": 28.8389882968, "volume": 2811.0}, {"date": "1997-02-26", "close": 27.6373982772, "volume": 2651.0}, {"date": "1997-02-27", "close": 28.8389882968, "volume": 1136.0}, {"date": "1997-02-28", "close": 28.8389882968, "volume": 1521.0}, {"date": "1997-03-03", "close": 27.6373982772, "volume": 3679.0}, {"date": "1997-03-04", "close": 27.2371442128, "volume": 2013.0}, {"date": "1997-03-05", "close": 26.8364762352, "volume": 1704.0}, {"date": "1997-03-06", "close": 27.2371442128, "volume": 2740.0}, {"date": "1997-03-07", "close": 26.8364762352, "volume": 3645.0}, {"date": "1997-03-10", "close": 27.2371442128, "volume": 2322.0}, {"date": "1997-03-11", "close": 26.8364762352, "volume": 1298.0}, {"date": "1997-03-12", "close": 27.2371442128, "volume": 1590.0}, {"date": "1997-03-13", "close": 25.234218238, "volume": 3516.0}, {"date": "1997-03-14", "close": 24.0326282184, "volume": 1148.0}, {"date": "1997-03-17", "close": 24.0326282184, "volume": 1086.0}, {"date": "1997-03-18", "close": 23.6319602408, "volume": 699.0}, {"date": "1997-03-19", "close": 22.0297022436, "volume": 3296.0}, {"date": "1997-03-20", "close": 22.0297022436, "volume": 869.0}, {"date": "1997-03-21", "close": 21.2287802016, "volume": 2394.0}, {"date": "1997-03-24", "close": 21.6294481792, "volume": 826.0}, {"date": "1997-03-25", "close": 20.828112224, "volume": 499.0}, {"date": "1997-03-26", "close": 22.0297022436, "volume": 300.0}, {"date": "1997-03-27", "close": 22.0297022436, "volume": 372.0}, {"date": "1997-03-28", "close": 22.765226, "volume": null}, {"date": "1997-03-31", "close": 22.765226, "volume": null}, {"date": "1997-04-01", "close": 19.6265222044, "volume": 2821.0}, {"date": "1997-04-02", "close": 21.2287802016, "volume": 2801.0}, {"date": "1997-04-03", "close": 20.027190182, "volume": 562.0}, {"date": "1997-04-04", "close": 20.828112224, "volume": 949.0}, {"date": "1997-04-07", "close": 22.0297022436, "volume": 250.0}, {"date": "1997-04-08", "close": 21.2287802016, "volume": 100.0}, {"date": "1997-04-09", "close": 20.027190182, "volume": 1498.0}, {"date": "1997-04-10", "close": 20.4278581596, "volume": 1148.0}, {"date": "1997-04-11", "close": 22.0297022436, "volume": 15454.0}, {"date": "1997-04-14", "close": 20.828112224, "volume": 524.0}, {"date": "1997-04-15", "close": 22.0297022436, "volume": 1290.0}, {"date": "1997-04-16", "close": 22.8310381988, "volume": 4923.0}, {"date": "1997-04-17", "close": 24.0326282184, "volume": 4119.0}, {"date": "1997-04-18", "close": 26.03514028, "volume": 6591.0}, {"date": "1997-04-21", "close": 25.234218238, "volume": 3939.0}, {"date": "1997-04-22", "close": 25.234218238, "volume": 6454.0}, {"date": "1997-04-23", "close": 24.0326282184, "volume": 2259.0}, {"date": "1997-04-24", "close": 24.0326282184, "volume": 574.0}, {"date": "1997-04-25", "close": 24.834792, "volume": null}, {"date": "1997-04-28", "close": 24.8335502604, "volume": 772.0}, {"date": "1997-04-29", "close": 23.2317061764, "volume": 1148.0}, {"date": "1997-04-30", "close": 24.0326282184, "volume": 499.0}, {"date": "1997-05-01", "close": 22.8310381988, "volume": 5268.0}, {"date": "1997-05-02", "close": 24.0326282184, "volume": 872.0}, {"date": "1997-05-05", "close": 23.2317061764, "volume": 499.0}, {"date": "1997-05-06", "close": 22.0297022436, "volume": 1223.0}, {"date": "1997-05-07", "close": 22.0297022436, "volume": 3071.0}, {"date": "1997-05-08", "close": 21.6294481792, "volume": 741.0}, {"date": "1997-05-09", "close": 21.6294481792, "volume": 4843.0}, {"date": "1997-05-12", "close": 21.6294481792, "volume": 1756.0}, {"date": "1997-05-13", "close": 20.027190182, "volume": 6479.0}, {"date": "1997-05-14", "close": 20.828112224, "volume": 1298.0}, {"date": "1997-05-15", "close": 21.6294481792, "volume": 1067.0}, {"date": "1997-05-16", "close": 22.4303702212, "volume": 5093.0}, {"date": "1997-05-19", "close": 22.4303702212, "volume": 1198.0}, {"date": "1997-05-20", "close": 20.828112224, "volume": 2796.0}, {"date": "1997-05-21", "close": 22.0297022436, "volume": 217.0}, {"date": "1997-05-22", "close": 22.8310381988, "volume": 2914.0}, {"date": "1997-05-23", "close": 22.8310381988, "volume": 974.0}, {"date": "1997-05-26", "close": 24.0326282184, "volume": 2165.0}, {"date": "1997-05-27", "close": 23.6319602408, "volume": 7195.0}, {"date": "1997-05-28", "close": 22.4303702212, "volume": 4294.0}, {"date": "1997-05-29", "close": 22.0297022436, "volume": 75.0}, {"date": "1997-05-30", "close": 22.0297022436, "volume": 761.0}, {"date": "1997-06-02", "close": 21.6294481792, "volume": 499.0}, {"date": "1997-06-03", "close": 21.2287802016, "volume": 43.0}, {"date": "1997-06-04", "close": 22.4303702212, "volume": 1111.0}, {"date": "1997-06-05", "close": 23.1791392, "volume": null}, {"date": "1997-06-06", "close": 21.2287802016, "volume": 929.0}, {"date": "1997-06-09", "close": 21.9373996, "volume": null}, {"date": "1997-06-10", "close": 21.2287802016, "volume": 399.0}, {"date": "1997-06-11", "close": 21.2287802016, "volume": 2127.0}, {"date": "1997-06-12", "close": 20.828112224, "volume": 5143.0}, {"date": "1997-06-13", "close": 20.027190182, "volume": 4638.0}, {"date": "1997-06-16", "close": 19.6265222044, "volume": 3774.0}, {"date": "1997-06-17", "close": 18.8256001624, "volume": 3395.0}, {"date": "1997-06-18", "close": 18.8256001624, "volume": 2621.0}, {"date": "1997-06-19", "close": 18.0242642072, "volume": 3416.0}, {"date": "1997-06-20", "close": 19.6265222044, "volume": 369.0}, {"date": "1997-06-23", "close": 19.6265222044, "volume": 250.0}, {"date": "1997-06-24", "close": 18.0242642072, "volume": 649.0}, {"date": "1997-06-25", "close": 19.4261882156, "volume": 649.0}, {"date": "1997-06-26", "close": 20.0747902, "volume": null}, {"date": "1997-06-27", "close": 19.22626814, "volume": 2794.0}, {"date": "1997-06-30", "close": 19.6265222044, "volume": 1688.0}, {"date": "1997-07-01", "close": 20.2817468, "volume": null}, {"date": "1997-07-02", "close": 19.22626814, "volume": 2132.0}, {"date": "1997-07-03", "close": 19.22626814, "volume": 499.0}, {"date": "1997-07-04", "close": 18.8256001624, "volume": 2836.0}, {"date": "1997-07-07", "close": 19.22626814, "volume": 499.0}, {"date": "1997-07-08", "close": 17.6240101428, "volume": 4706.0}, {"date": "1997-07-09", "close": 21.2287802016, "volume": 4645.0}, {"date": "1997-07-10", "close": 22.0297022436, "volume": 1683.0}, {"date": "1997-07-11", "close": 24.0326282184, "volume": 5230.0}, {"date": "1997-07-14", "close": 22.8310381988, "volume": 5838.0}, {"date": "1997-07-15", "close": 22.8310381988, "volume": 4067.0}, {"date": "1997-07-16", "close": 23.2317061764, "volume": 4522.0}, {"date": "1997-07-17", "close": 23.2317061764, "volume": 3595.0}, {"date": "1997-07-18", "close": 23.2317061764, "volume": 1785.0}, {"date": "1997-07-21", "close": 22.8310381988, "volume": 250.0}, {"date": "1997-07-22", "close": 23.2317061764, "volume": 2354.0}, {"date": "1997-07-23", "close": 23.6319602408, "volume": 1309.0}, {"date": "1997-07-24", "close": 23.6319602408, "volume": 724.0}, {"date": "1997-07-25", "close": 25.6348862156, "volume": 6471.0}, {"date": "1997-07-28", "close": 24.0326282184, "volume": 2600.0}, {"date": "1997-07-29", "close": 24.0326282184, "volume": 3345.0}, {"date": "1997-07-30", "close": 26.03514028, "volume": 8609.0}, {"date": "1997-07-31", "close": 26.8364762352, "volume": 1673.0}, {"date": "1997-08-01", "close": 28.8389882968, "volume": 7565.0}, {"date": "1997-08-04", "close": 30.441246294, "volume": 7505.0}, {"date": "1997-08-05", "close": 30.0409922296, "volume": 2441.0}, {"date": "1997-08-06", "close": 30.0409922296, "volume": 5564.0}, {"date": "1997-08-07", "close": 29.2396562744, "volume": 3128.0}, {"date": "1997-08-08", "close": 29.2396562744, "volume": 4852.0}, {"date": "1997-08-11", "close": 29.2396562744, "volume": 3087.0}, {"date": "1997-08-12", "close": 30.0409922296, "volume": 1522.0}, {"date": "1997-08-13", "close": 29.640324252, "volume": 225.0}, {"date": "1997-08-14", "close": 28.8389882968, "volume": 2197.0}, {"date": "1997-08-15", "close": 30.0409922296, "volume": 2073.0}, {"date": "1997-08-18", "close": 28.4387342324, "volume": 1355.0}, {"date": "1997-08-19", "close": 29.2396562744, "volume": 403.0}, {"date": "1997-08-20", "close": 29.640324252, "volume": 3554.0}, {"date": "1997-08-21", "close": 30.0409922296, "volume": 1423.0}, {"date": "1997-08-22", "close": 31.2425822492, "volume": 1178.0}, {"date": "1997-08-25", "close": 30.0409922296, "volume": 1571.0}, {"date": "1997-08-26", "close": 35.2480202856, "volume": 8702.0}, {"date": "1997-08-27", "close": 34.847352308, "volume": 11782.0}, {"date": "1997-08-28", "close": 34.0460163528, "volume": 2204.0}, {"date": "1997-08-29", "close": 34.847352308, "volume": 476.0}, {"date": "1997-09-01", "close": 34.0460163528, "volume": 4796.0}, {"date": "1997-09-02", "close": 34.0460163528, "volume": 250.0}, {"date": "1997-09-03", "close": 33.6457622884, "volume": 3153.0}, {"date": "1997-09-04", "close": 33.6457622884, "volume": 2102.0}, {"date": "1997-09-05", "close": 34.0460163528, "volume": 1798.0}, {"date": "1997-09-08", "close": 33.2450943108, "volume": 1781.0}, {"date": "1997-09-09", "close": 34.0460163528, "volume": 2671.0}, {"date": "1997-09-10", "close": 33.6457622884, "volume": 948.0}, {"date": "1997-09-11", "close": 33.2450943108, "volume": 1793.0}, {"date": "1997-09-12", "close": 32.0435042912, "volume": 2776.0}, {"date": "1997-09-15", "close": 32.8444263332, "volume": 625.0}, {"date": "1997-09-16", "close": 32.4441722688, "volume": 1195.0}, {"date": "1997-09-17", "close": 31.6428363136, "volume": 4723.0}, {"date": "1997-09-18", "close": 31.2425822492, "volume": 1468.0}, {"date": "1997-09-19", "close": 30.8419142716, "volume": 860.0}, {"date": "1997-09-22", "close": 29.640324252, "volume": 1205.0}, {"date": "1997-09-23", "close": 29.640324252, "volume": 532.0}, {"date": "1997-09-24", "close": 29.2396562744, "volume": 694.0}, {"date": "1997-09-25", "close": 30.441246294, "volume": 747.0}, {"date": "1997-09-26", "close": 30.0409922296, "volume": 75.0}, {"date": "1997-09-29", "close": 30.0409922296, "volume": 824.0}, {"date": "1997-09-30", "close": 30.441246294, "volume": 862.0}, {"date": "1997-10-01", "close": 30.441246294, "volume": 301.0}, {"date": "1997-10-02", "close": 30.441246294, "volume": 2996.0}, {"date": "1997-10-03", "close": 30.441246294, "volume": 749.0}, {"date": "1997-10-06", "close": 31.6428363136, "volume": 640.0}, {"date": "1997-10-07", "close": 30.441246294, "volume": 670.0}, {"date": "1997-10-08", "close": 31.6428363136, "volume": 2798.0}, {"date": "1997-10-09", "close": 30.0409922296, "volume": 636.0}, {"date": "1997-10-10", "close": 31.6428363136, "volume": 635.0}, {"date": "1997-10-13", "close": 29.640324252, "volume": 2497.0}, {"date": "1997-10-14", "close": 30.0409922296, "volume": 3945.0}, {"date": "1997-10-15", "close": 31.6428363136, "volume": 25.0}, {"date": "1997-10-16", "close": 30.0409922296, "volume": 624.0}, {"date": "1997-10-17", "close": 29.640324252, "volume": 537.0}, {"date": "1997-10-20", "close": 28.8389882968, "volume": 3109.0}, {"date": "1997-10-21", "close": 28.0380662548, "volume": 999.0}, {"date": "1997-10-22", "close": 28.0380662548, "volume": 624.0}, {"date": "1997-10-23", "close": 27.6373982772, "volume": 2709.0}, {"date": "1997-10-24", "close": 26.03514028, "volume": 1283.0}, {"date": "1997-10-27", "close": 26.904358, "volume": null}, {"date": "1997-10-28", "close": 20.027190182, "volume": 424.0}, {"date": "1997-10-29", "close": 24.0326282184, "volume": 722.0}, {"date": "1997-10-30", "close": 24.0326282184, "volume": 1485.0}, {"date": "1997-10-31", "close": 22.0297022436, "volume": 1373.0}, {"date": "1997-11-03", "close": 23.2317061764, "volume": 162.0}, {"date": "1997-11-04", "close": 23.2317061764, "volume": 175.0}, {"date": "1997-11-05", "close": 22.0297022436, "volume": 848.0}, {"date": "1997-11-06", "close": 22.0297022436, "volume": 125.0}, {"date": "1997-11-07", "close": 22.0297022436, "volume": 774.0}, {"date": "1997-11-10", "close": 21.2287802016, "volume": 250.0}, {"date": "1997-11-11", "close": 22.0297022436, "volume": 574.0}, {"date": "1997-11-12", "close": 22.0297022436, "volume": 786.0}, {"date": "1997-11-13", "close": 20.027190182, "volume": 2410.0}, {"date": "1997-11-14", "close": 20.027190182, "volume": 250.0}, {"date": "1997-11-17", "close": 22.0297022436, "volume": 243.0}, {"date": "1997-11-18", "close": 22.765226, "volume": null}, {"date": "1997-11-19", "close": 22.0297022436, "volume": 7.0}, {"date": "1997-11-20", "close": 21.6294481792, "volume": 1361.0}, {"date": "1997-11-21", "close": 21.6294481792, "volume": 1116.0}, {"date": "1997-11-24", "close": 21.2287802016, "volume": 1173.0}, {"date": "1997-11-25", "close": 20.828112224, "volume": 5617.0}, {"date": "1997-11-26", "close": 20.828112224, "volume": 1655.0}, {"date": "1997-11-27", "close": 20.4278581596, "volume": 2497.0}, {"date": "1997-11-28", "close": 19.6265222044, "volume": 1269.0}, {"date": "1997-12-01", "close": 19.0259341512, "volume": 2746.0}, {"date": "1997-12-02", "close": 19.660877, "volume": null}, {"date": "1997-12-03", "close": 18.0242642072, "volume": 3495.0}, {"date": "1997-12-04", "close": 18.626094, "volume": null}, {"date": "1997-12-05", "close": 16.0217521456, "volume": 1373.0}, {"date": "1997-12-08", "close": 16.556528, "volume": null}, {"date": "1997-12-09", "close": 17.6240101428, "volume": 8289.0}, {"date": "1997-12-10", "close": 16.0217521456, "volume": 2401.0}, {"date": "1997-12-11", "close": 15.621084168, "volume": 549.0}, {"date": "1997-12-12", "close": 16.0217521456, "volume": 1548.0}, {"date": "1997-12-15", "close": 16.0217521456, "volume": 1089.0}, {"date": "1997-12-16", "close": 16.0217521456, "volume": 2044.0}, {"date": "1997-12-17", "close": 18.4249321848, "volume": 974.0}, {"date": "1997-12-18", "close": 19.22626814, "volume": 225.0}, {"date": "1997-12-19", "close": 20.027190182, "volume": 774.0}, {"date": "1997-12-22", "close": 20.027190182, "volume": 1273.0}, {"date": "1997-12-23", "close": 20.4278581596, "volume": 437.0}, {"date": "1997-12-24", "close": 20.4278581596, "volume": 624.0}, {"date": "1997-12-25", "close": 21.1095732, "volume": null}, {"date": "1997-12-26", "close": 21.1095732, "volume": null}, {"date": "1997-12-29", "close": 20.4278581596, "volume": 350.0}, {"date": "1997-12-30", "close": 22.0297022436, "volume": 600.0}, {"date": "1997-12-31", "close": 22.0297022436, "volume": 799.0}, {"date": "1998-01-01", "close": 22.765226, "volume": null}, {"date": "1998-01-02", "close": 22.765226, "volume": null}, {"date": "1998-01-05", "close": 22.765226, "volume": null}, {"date": "1998-01-06", "close": 22.0297022436, "volume": 175.0}, {"date": "1998-01-07", "close": 22.0297022436, "volume": 15104.0}, {"date": "1998-01-08", "close": 22.0297022436, "volume": 936.0}, {"date": "1998-01-09", "close": 20.828112224, "volume": 1598.0}, {"date": "1998-01-12", "close": 22.0297022436, "volume": 338.0}, {"date": "1998-01-13", "close": 22.765226, "volume": null}, {"date": "1998-01-14", "close": 21.6294481792, "volume": 250.0}, {"date": "1998-01-15", "close": 21.6294481792, "volume": 250.0}, {"date": "1998-01-16", "close": 21.2287802016, "volume": 999.0}, {"date": "1998-01-19", "close": 20.828112224, "volume": 2484.0}, {"date": "1998-01-20", "close": 21.5234864, "volume": null}, {"date": "1998-01-21", "close": 20.828112224, "volume": 1673.0}, {"date": "1998-01-22", "close": 20.4278581596, "volume": 100.0}, {"date": "1998-01-23", "close": 20.828112224, "volume": 624.0}, {"date": "1998-01-26", "close": 21.5234864, "volume": null}, {"date": "1998-01-27", "close": 19.6265222044, "volume": 574.0}, {"date": "1998-01-28", "close": 20.027190182, "volume": 487.0}, {"date": "1998-01-29", "close": 20.4278581596, "volume": 374.0}, {"date": "1998-01-30", "close": 22.0297022436, "volume": 3995.0}, {"date": "1998-02-02", "close": 22.4303702212, "volume": 1734.0}, {"date": "1998-02-03", "close": 23.2317061764, "volume": 460.0}, {"date": "1998-02-04", "close": 27.2371442128, "volume": 8456.0}, {"date": "1998-02-05", "close": 30.8419142716, "volume": 14200.0}, {"date": "1998-02-06", "close": 28.0380662548, "volume": 5572.0}, {"date": "1998-02-09", "close": 28.0380662548, "volume": 920.0}, {"date": "1998-02-10", "close": 28.0380662548, "volume": 954.0}, {"date": "1998-02-11", "close": 26.03514028, "volume": 2943.0}, {"date": "1998-02-12", "close": 26.904358, "volume": null}, {"date": "1998-02-13", "close": 26.8364762352, "volume": 562.0}, {"date": "1998-02-16", "close": 26.8364762352, "volume": 424.0}, {"date": "1998-02-17", "close": 26.8364762352, "volume": 2926.0}, {"date": "1998-02-18", "close": 26.8364762352, "volume": 1373.0}, {"date": "1998-02-19", "close": 28.0380662548, "volume": 437.0}, {"date": "1998-02-20", "close": 27.2371442128, "volume": 1074.0}, {"date": "1998-02-23", "close": 27.2371442128, "volume": 874.0}, {"date": "1998-02-24", "close": 26.4358082576, "volume": 138.0}, {"date": "1998-02-25", "close": 26.03514028, "volume": 265.0}, {"date": "1998-02-26", "close": 24.8335502604, "volume": 2801.0}, {"date": "1998-02-27", "close": 24.0326282184, "volume": 250.0}, {"date": "1998-03-02", "close": 22.4303702212, "volume": 6460.0}, {"date": "1998-03-03", "close": 23.1791392, "volume": null}, {"date": "1998-03-04", "close": 23.1791392, "volume": null}, {"date": "1998-03-05", "close": 24.0326282184, "volume": 1130.0}, {"date": "1998-03-06", "close": 24.433296196, "volume": 250.0}, {"date": "1998-03-09", "close": 25.234218238, "volume": 250.0}, {"date": "1998-03-10", "close": 24.8335502604, "volume": 250.0}, {"date": "1998-03-11", "close": 24.8335502604, "volume": 2432.0}, {"date": "1998-03-12", "close": 23.2317061764, "volume": 885.0}, {"date": "1998-03-13", "close": 23.2317061764, "volume": 62.0}, {"date": "1998-03-16", "close": 22.4303702212, "volume": 1248.0}, {"date": "1998-03-17", "close": 22.0297022436, "volume": 499.0}, {"date": "1998-03-18", "close": 21.2287802016, "volume": 2996.0}, {"date": "1998-03-19", "close": 21.6294481792, "volume": 274.0}, {"date": "1998-03-20", "close": 23.6319602408, "volume": 3983.0}, {"date": "1998-03-23", "close": 22.0297022436, "volume": 4244.0}, {"date": "1998-03-24", "close": 22.0297022436, "volume": 592.0}, {"date": "1998-03-25", "close": 22.4303702212, "volume": 474.0}, {"date": "1998-03-26", "close": 21.6294481792, "volume": 2900.0}, {"date": "1998-03-27", "close": 22.0297022436, "volume": 250.0}, {"date": "1998-03-30", "close": 23.2317061764, "volume": 175.0}, {"date": "1998-03-31", "close": 24.0326282184, "volume": 624.0}, {"date": "1998-04-01", "close": 24.433296196, "volume": 250.0}, {"date": "1998-04-02", "close": 23.6319602408, "volume": 512.0}, {"date": "1998-04-03", "close": 24.0326282184, "volume": 150.0}, {"date": "1998-04-06", "close": 20.4278581596, "volume": 2920.0}, {"date": "1998-04-07", "close": 21.2287802016, "volume": 599.0}, {"date": "1998-04-08", "close": 21.6294481792, "volume": 1785.0}, {"date": "1998-04-09", "close": 22.3513128, "volume": null}, {"date": "1998-04-10", "close": 22.3513128, "volume": null}, {"date": "1998-04-13", "close": 22.3513128, "volume": null}, {"date": "1998-04-14", "close": 22.3513128, "volume": null}, {"date": "1998-04-15", "close": 19.6265222044, "volume": 901.0}, {"date": "1998-04-16", "close": 20.828112224, "volume": 2566.0}, {"date": "1998-04-17", "close": 20.027190182, "volume": 737.0}, {"date": "1998-04-20", "close": 20.69566, "volume": null}, {"date": "1998-04-21", "close": 19.6265222044, "volume": 1402.0}, {"date": "1998-04-22", "close": 19.6265222044, "volume": 256.0}, {"date": "1998-04-23", "close": 20.828112224, "volume": 624.0}, {"date": "1998-04-24", "close": 20.4278581596, "volume": 493.0}, {"date": "1998-04-27", "close": 20.828112224, "volume": 250.0}, {"date": "1998-04-28", "close": 20.027190182, "volume": 1142.0}, {"date": "1998-04-29", "close": 19.6265222044, "volume": 1099.0}, {"date": "1998-04-30", "close": 20.2817468, "volume": null}, {"date": "1998-05-01", "close": 18.0242642072, "volume": 1136.0}, {"date": "1998-05-04", "close": 18.4249321848, "volume": 999.0}, {"date": "1998-05-05", "close": 18.6252661736, "volume": 2244.0}, {"date": "1998-05-06", "close": 18.0242642072, "volume": 886.0}, {"date": "1998-05-07", "close": 18.0242642072, "volume": 22.0}, {"date": "1998-05-08", "close": 18.626094, "volume": null}, {"date": "1998-05-11", "close": 18.626094, "volume": null}, {"date": "1998-05-12", "close": 18.626094, "volume": null}, {"date": "1998-05-13", "close": 20.027190182, "volume": 524.0}, {"date": "1998-05-14", "close": 20.69566, "volume": null}, {"date": "1998-05-15", "close": 18.8256001624, "volume": 412.0}, {"date": "1998-05-18", "close": 18.8256001624, "volume": 87.0}, {"date": "1998-05-19", "close": 18.8256001624, "volume": 94.0}, {"date": "1998-05-20", "close": 18.8256001624, "volume": 604.0}, {"date": "1998-05-21", "close": 19.6265222044, "volume": 394.0}, {"date": "1998-05-22", "close": 19.6265222044, "volume": 105.0}, {"date": "1998-05-25", "close": 18.8256001624, "volume": 412.0}, {"date": "1998-05-26", "close": 18.0242642072, "volume": 250.0}, {"date": "1998-05-27", "close": 18.0242642072, "volume": 624.0}, {"date": "1998-05-28", "close": 16.8226741876, "volume": 1.0}, {"date": "1998-05-29", "close": 16.8226741876, "volume": 145.0}, {"date": "1998-06-01", "close": 16.8226741876, "volume": 40.0}, {"date": "1998-06-02", "close": 16.8226741876, "volume": 259.0}, {"date": "1998-06-03", "close": 17.3843544, "volume": null}, {"date": "1998-06-04", "close": 14.4194941484, "volume": 254.0}, {"date": "1998-06-05", "close": 14.4194941484, "volume": 574.0}, {"date": "1998-06-08", "close": 14.9008752, "volume": null}, {"date": "1998-06-09", "close": 12.8172361512, "volume": 275.0}, {"date": "1998-06-10", "close": 12.8172361512, "volume": 874.0}, {"date": "1998-06-11", "close": 15.621084168, "volume": 1373.0}, {"date": "1998-06-12", "close": 16.0217521456, "volume": 325.0}, {"date": "1998-06-15", "close": 14.4194941484, "volume": 337.0}, {"date": "1998-06-16", "close": 13.2179041288, "volume": 749.0}, {"date": "1998-06-17", "close": 13.6185721064, "volume": 1123.0}, {"date": "1998-06-18", "close": 14.4194941484, "volume": 50.0}, {"date": "1998-06-19", "close": 14.4194941484, "volume": 499.0}, {"date": "1998-06-22", "close": 14.820162126, "volume": 275.0}, {"date": "1998-06-23", "close": 16.0217521456, "volume": 1049.0}, {"date": "1998-06-24", "close": 16.4224201232, "volume": 423.0}, {"date": "1998-06-25", "close": 16.4224201232, "volume": 549.0}, {"date": "1998-06-26", "close": 16.0217521456, "volume": 425.0}, {"date": "1998-06-29", "close": 15.621084168, "volume": 1049.0}, {"date": "1998-06-30", "close": 14.820162126, "volume": 5866.0}, {"date": "1998-07-01", "close": 15.2208301036, "volume": 62.0}, {"date": "1998-07-02", "close": 15.7287016, "volume": null}, {"date": "1998-07-03", "close": 14.4194941484, "volume": 175.0}, {"date": "1998-07-06", "close": 14.4194941484, "volume": 326.0}, {"date": "1998-07-07", "close": 14.019240084, "volume": 37.0}, {"date": "1998-07-08", "close": 14.486962, "volume": null}, {"date": "1998-07-09", "close": 18.0242642072, "volume": 5440.0}, {"date": "1998-07-10", "close": 20.027190182, "volume": 1826.0}, {"date": "1998-07-13", "close": 18.4249321848, "volume": 1823.0}, {"date": "1998-07-14", "close": 19.22626814, "volume": 746.0}, {"date": "1998-07-15", "close": 18.8256001624, "volume": 999.0}, {"date": "1998-07-16", "close": 24.0326282184, "volume": 2940.0}, {"date": "1998-07-17", "close": 22.4303702212, "volume": 4729.0}, {"date": "1998-07-20", "close": 23.2317061764, "volume": 1594.0}, {"date": "1998-07-21", "close": 23.2317061764, "volume": 14188.0}, {"date": "1998-07-22", "close": 23.2317061764, "volume": 1523.0}, {"date": "1998-07-23", "close": 23.2317061764, "volume": 2110.0}, {"date": "1998-07-24", "close": 23.6319602408, "volume": 1198.0}, {"date": "1998-07-27", "close": 22.4303702212, "volume": 1267.0}, {"date": "1998-07-28", "close": 21.6294481792, "volume": 1056.0}, {"date": "1998-07-29", "close": 22.0297022436, "volume": 499.0}, {"date": "1998-07-30", "close": 22.0297022436, "volume": 191.0}, {"date": "1998-07-31", "close": 22.4303702212, "volume": 31.0}, {"date": "1998-08-03", "close": 21.6294481792, "volume": 1498.0}, {"date": "1998-08-04", "close": 20.828112224, "volume": 1024.0}, {"date": "1998-08-05", "close": 20.027190182, "volume": 3268.0}, {"date": "1998-08-06", "close": 18.0242642072, "volume": 577.0}, {"date": "1998-08-07", "close": 16.0217521456, "volume": 675.0}, {"date": "1998-08-10", "close": 16.4224201232, "volume": 999.0}, {"date": "1998-08-11", "close": 17.2233421652, "volume": 250.0}, {"date": "1998-08-12", "close": 17.6240101428, "volume": 428.0}, {"date": "1998-08-13", "close": 16.8226741876, "volume": 125.0}, {"date": "1998-08-14", "close": 16.8226741876, "volume": 275.0}, {"date": "1998-08-17", "close": 17.3843544, "volume": null}, {"date": "1998-08-18", "close": 16.0217521456, "volume": 1483.0}, {"date": "1998-08-19", "close": 16.0217521456, "volume": 84.0}, {"date": "1998-08-20", "close": 16.0217521456, "volume": 416.0}, {"date": "1998-08-21", "close": 16.0217521456, "volume": 208.0}, {"date": "1998-08-24", "close": 16.556528, "volume": null}, {"date": "1998-08-25", "close": 16.556528, "volume": null}, {"date": "1998-08-26", "close": 16.8226741876, "volume": 57.0}, {"date": "1998-08-27", "close": 17.6240101428, "volume": 774.0}, {"date": "1998-08-28", "close": 16.8226741876, "volume": 392.0}, {"date": "1998-08-31", "close": 17.3843544, "volume": null}, {"date": "1998-09-01", "close": 12.8172361512, "volume": 1049.0}, {"date": "1998-09-02", "close": 15.621084168, "volume": 317.0}, {"date": "1998-09-03", "close": 15.2208301036, "volume": 1663.0}, {"date": "1998-09-04", "close": 15.621084168, "volume": 12483.0}, {"date": "1998-09-07", "close": 15.621084168, "volume": 125.0}, {"date": "1998-09-08", "close": 16.0217521456, "volume": 125.0}, {"date": "1998-09-09", "close": 14.4194941484, "volume": 627.0}, {"date": "1998-09-10", "close": 18.0242642072, "volume": 3661.0}, {"date": "1998-09-11", "close": 17.2233421652, "volume": 4743.0}, {"date": "1998-09-14", "close": 17.7982676, "volume": null}, {"date": "1998-09-15", "close": 16.0217521456, "volume": 1610.0}, {"date": "1998-09-16", "close": 15.621084168, "volume": 749.0}, {"date": "1998-09-17", "close": 16.0217521456, "volume": 1123.0}, {"date": "1998-09-18", "close": 16.4224201232, "volume": 603.0}, {"date": "1998-09-21", "close": 14.820162126, "volume": 1423.0}, {"date": "1998-09-22", "close": 15.2208301036, "volume": 749.0}, {"date": "1998-09-23", "close": 15.8214181568, "volume": 250.0}, {"date": "1998-09-24", "close": 15.8214181568, "volume": 1248.0}, {"date": "1998-09-25", "close": 16.0217521456, "volume": 624.0}, {"date": "1998-09-28", "close": 15.8214181568, "volume": 250.0}, {"date": "1998-09-29", "close": 15.2208301036, "volume": 1997.0}, {"date": "1998-09-30", "close": 14.019240084, "volume": 2220.0}, {"date": "1998-10-01", "close": 14.820162126, "volume": 601.0}, {"date": "1998-10-02", "close": 13.2179041288, "volume": 1373.0}, {"date": "1998-10-05", "close": 15.621084168, "volume": 1123.0}, {"date": "1998-10-06", "close": 13.6185721064, "volume": 1865.0}, {"date": "1998-10-07", "close": 14.0730488, "volume": null}, {"date": "1998-10-08", "close": 14.820162126, "volume": 125.0}, {"date": "1998-10-09", "close": 14.019240084, "volume": 524.0}, {"date": "1998-10-12", "close": 13.6185721064, "volume": 175.0}, {"date": "1998-10-13", "close": 13.4182381176, "volume": 399.0}, {"date": "1998-10-14", "close": 14.019240084, "volume": 394.0}, {"date": "1998-10-15", "close": 14.019240084, "volume": 399.0}, {"date": "1998-10-16", "close": 13.2179041288, "volume": 1198.0}, {"date": "1998-10-19", "close": 13.6185721064, "volume": 474.0}, {"date": "1998-10-20", "close": 13.2179041288, "volume": 1123.0}, {"date": "1998-10-21", "close": 13.2179041288, "volume": 125.0}, {"date": "1998-10-22", "close": 13.4182381176, "volume": 71.0}, {"date": "1998-10-23", "close": 14.019240084, "volume": 2222.0}, {"date": "1998-10-26", "close": 14.486962, "volume": null}, {"date": "1998-10-27", "close": 14.486962, "volume": null}, {"date": "1998-10-28", "close": 14.019240084, "volume": 624.0}, {"date": "1998-10-29", "close": 14.820162126, "volume": 749.0}, {"date": "1998-10-30", "close": 14.820162126, "volume": 250.0}, {"date": "1998-11-02", "close": 14.820162126, "volume": 37.0}, {"date": "1998-11-03", "close": 14.019240084, "volume": 437.0}, {"date": "1998-11-04", "close": 14.019240084, "volume": 1061.0}, {"date": "1998-11-05", "close": 14.486962, "volume": null}, {"date": "1998-11-06", "close": 14.019240084, "volume": 999.0}, {"date": "1998-11-09", "close": 14.820162126, "volume": 825.0}, {"date": "1998-11-10", "close": 13.6185721064, "volume": 2497.0}, {"date": "1998-11-11", "close": 14.0730488, "volume": null}, {"date": "1998-11-12", "close": 13.01757014, "volume": 1869.0}, {"date": "1998-11-13", "close": 13.01757014, "volume": 250.0}, {"date": "1998-11-16", "close": 14.4194941484, "volume": 1248.0}, {"date": "1998-11-17", "close": 13.01757014, "volume": 322.0}, {"date": "1998-11-18", "close": 13.452179, "volume": null}, {"date": "1998-11-19", "close": 13.2179041288, "volume": 499.0}, {"date": "1998-11-20", "close": 12.8172361512, "volume": 3034.0}, {"date": "1998-11-23", "close": 12.0163141092, "volume": 1947.0}, {"date": "1998-11-24", "close": 11.4153121428, "volume": 1922.0}, {"date": "1998-11-25", "close": 11.6156461316, "volume": 999.0}, {"date": "1998-11-26", "close": 12.0163141092, "volume": 1123.0}, {"date": "1998-11-27", "close": 12.0163141092, "volume": 11224.0}, {"date": "1998-11-30", "close": 12.0163141092, "volume": 1613.0}, {"date": "1998-12-01", "close": 12.0163141092, "volume": 999.0}, {"date": "1998-12-02", "close": 12.0163141092, "volume": 1702.0}, {"date": "1998-12-03", "close": 11.6156461316, "volume": 3370.0}, {"date": "1998-12-04", "close": 11.6156461316, "volume": 125.0}, {"date": "1998-12-07", "close": 11.4153121428, "volume": 1583.0}, {"date": "1998-12-08", "close": 11.4153121428, "volume": 748.0}, {"date": "1998-12-09", "close": 10.2137221232, "volume": 1192.0}, {"date": "1998-12-10", "close": 11.6156461316, "volume": 999.0}, {"date": "1998-12-11", "close": 11.6156461316, "volume": 499.0}, {"date": "1998-12-14", "close": 11.8159801204, "volume": 1061.0}, {"date": "1998-12-15", "close": 11.2153920672, "volume": 350.0}, {"date": "1998-12-16", "close": 11.5895696, "volume": null}, {"date": "1998-12-17", "close": 11.5895696, "volume": null}, {"date": "1998-12-18", "close": 11.0150580784, "volume": 764.0}, {"date": "1998-12-21", "close": 11.382613, "volume": null}, {"date": "1998-12-22", "close": 11.0150580784, "volume": 7490.0}, {"date": "1998-12-23", "close": 10.0133881344, "volume": 1373.0}, {"date": "1998-12-24", "close": 10.34783, "volume": null}, {"date": "1998-12-25", "close": 10.34783, "volume": null}, {"date": "1998-12-28", "close": 10.34783, "volume": null}, {"date": "1998-12-29", "close": 10.0133881344, "volume": 200.0}, {"date": "1998-12-30", "close": 10.34783, "volume": null}, {"date": "1998-12-31", "close": 10.0133881344, "volume": 25.0}, {"date": "1999-01-01", "close": 10.34783, "volume": null}, {"date": "1999-01-04", "close": 10.34783, "volume": null}, {"date": "1999-01-05", "close": 10.0133881344, "volume": 3121.0}, {"date": "1999-01-06", "close": 10.414056112, "volume": 1897.0}, {"date": "1999-01-07", "close": 11.2153920672, "volume": 3743.0}, {"date": "1999-01-08", "close": 12.8172361512, "volume": 6391.0}, {"date": "1999-01-11", "close": 13.2179041288, "volume": 4269.0}, {"date": "1999-01-12", "close": 12.4169820868, "volume": 1598.0}, {"date": "1999-01-13", "close": 12.4169820868, "volume": 345.0}, {"date": "1999-01-14", "close": 12.4169820868, "volume": 235.0}, {"date": "1999-01-15", "close": 11.6156461316, "volume": 824.0}, {"date": "1999-01-18", "close": 12.0034828, "volume": null}, {"date": "1999-01-19", "close": 11.2153920672, "volume": 7490.0}, {"date": "1999-01-20", "close": 11.6156461316, "volume": 192.0}, {"date": "1999-01-21", "close": 11.4153121428, "volume": 749.0}, {"date": "1999-01-22", "close": 11.6156461316, "volume": 2372.0}, {"date": "1999-01-25", "close": 11.4153121428, "volume": 710.0}, {"date": "1999-01-26", "close": 11.7965262, "volume": null}, {"date": "1999-01-27", "close": 12.0163141092, "volume": 1189.0}, {"date": "1999-01-28", "close": 12.417396, "volume": null}, {"date": "1999-01-29", "close": 12.0163141092, "volume": 1897.0}, {"date": "1999-02-01", "close": 12.8172361512, "volume": 8665.0}, {"date": "1999-02-02", "close": 13.2179041288, "volume": 4119.0}, {"date": "1999-02-03", "close": 13.4182381176, "volume": 5162.0}, {"date": "1999-02-04", "close": 12.8172361512, "volume": 4793.0}, {"date": "1999-02-05", "close": 12.4169820868, "volume": 3164.0}, {"date": "1999-02-08", "close": 12.4169820868, "volume": 2621.0}, {"date": "1999-02-09", "close": 12.0163141092, "volume": 3649.0}, {"date": "1999-02-10", "close": 12.216648098, "volume": 2060.0}, {"date": "1999-02-11", "close": 12.8172361512, "volume": 3005.0}, {"date": "1999-02-12", "close": 12.8172361512, "volume": 1158.0}, {"date": "1999-02-15", "close": 12.4169820868, "volume": 3435.0}, {"date": "1999-02-16", "close": 12.4169820868, "volume": 250.0}, {"date": "1999-02-17", "close": 12.8172361512, "volume": 150.0}, {"date": "1999-02-18", "close": 12.8172361512, "volume": 1820.0}, {"date": "1999-02-19", "close": 12.8172361512, "volume": 250.0}, {"date": "1999-02-22", "close": 12.6173160756, "volume": 424.0}, {"date": "1999-02-23", "close": 12.6173160756, "volume": 764.0}, {"date": "1999-02-24", "close": 12.6173160756, "volume": 624.0}, {"date": "1999-02-25", "close": 12.4169820868, "volume": 66.0}, {"date": "1999-02-26", "close": 12.0163141092, "volume": 936.0}, {"date": "1999-03-01", "close": 12.417396, "volume": null}, {"date": "1999-03-02", "close": 11.6156461316, "volume": 359.0}, {"date": "1999-03-03", "close": 10.6143901008, "volume": 3.0}, {"date": "1999-03-04", "close": 10.9686998, "volume": null}, {"date": "1999-03-05", "close": 10.6143901008, "volume": 4119.0}, {"date": "1999-03-08", "close": 11.6156461316, "volume": 80.0}, {"date": "1999-03-09", "close": 11.0150580784, "volume": 110.0}, {"date": "1999-03-10", "close": 11.0150580784, "volume": 37.0}, {"date": "1999-03-11", "close": 11.0150580784, "volume": 1201.0}, {"date": "1999-03-12", "close": 10.6143901008, "volume": 835.0}, {"date": "1999-03-15", "close": 10.8147240896, "volume": 914.0}, {"date": "1999-03-16", "close": 10.6143901008, "volume": 1245.0}, {"date": "1999-03-17", "close": 10.0133881344, "volume": 100.0}, {"date": "1999-03-18", "close": 9.61313407, "volume": 150.0}, {"date": "1999-03-19", "close": 10.0133881344, "volume": 1099.0}, {"date": "1999-03-22", "close": 9.61313407, "volume": 499.0}, {"date": "1999-03-23", "close": 10.0133881344, "volume": 5334.0}, {"date": "1999-03-24", "close": 9.2124660924, "volume": 1108.0}, {"date": "1999-03-25", "close": 9.5200036, "volume": null}, {"date": "1999-03-26", "close": 9.5200036, "volume": null}, {"date": "1999-03-29", "close": 9.2124660924, "volume": 4993.0}, {"date": "1999-03-30", "close": 9.5200036, "volume": null}, {"date": "1999-03-31", "close": 8.8117981148, "volume": 1748.0}, {"date": "1999-04-01", "close": 8.8117981148, "volume": 250.0}, {"date": "1999-04-02", "close": 9.1060904, "volume": null}, {"date": "1999-04-05", "close": 9.1060904, "volume": null}, {"date": "1999-04-06", "close": 9.4128000812, "volume": 437.0}, {"date": "1999-04-07", "close": 9.4128000812, "volume": 200.0}, {"date": "1999-04-08", "close": 8.8117981148, "volume": 3782.0}, {"date": "1999-04-09", "close": 8.8117981148, "volume": 1111.0}, {"date": "1999-04-12", "close": 8.4115440504, "volume": 449.0}, {"date": "1999-04-13", "close": 8.6921772, "volume": null}, {"date": "1999-04-14", "close": 8.0108760728, "volume": 999.0}, {"date": "1999-04-15", "close": 7.2099540308, "volume": 2809.0}, {"date": "1999-04-16", "close": 8.0108760728, "volume": 9640.0}, {"date": "1999-04-19", "close": 8.278264, "volume": null}, {"date": "1999-04-20", "close": 8.8117981148, "volume": 749.0}, {"date": "1999-04-21", "close": 9.2124660924, "volume": 799.0}, {"date": "1999-04-22", "close": 9.61313407, "volume": 6698.0}, {"date": "1999-04-23", "close": 10.414056112, "volume": 7341.0}, {"date": "1999-04-26", "close": 10.414056112, "volume": 614.0}, {"date": "1999-04-27", "close": 9.61313407, "volume": 4681.0}, {"date": "1999-04-28", "close": 9.2124660924, "volume": 1071.0}, {"date": "1999-04-29", "close": 8.4115440504, "volume": 2450.0}, {"date": "1999-04-30", "close": 10.0133881344, "volume": 4297.0}, {"date": "1999-05-03", "close": 10.0133881344, "volume": 1348.0}, {"date": "1999-05-04", "close": 8.4115440504, "volume": 1049.0}, {"date": "1999-05-05", "close": 9.61313407, "volume": 250.0}, {"date": "1999-05-06", "close": 9.2124660924, "volume": 874.0}, {"date": "1999-05-07", "close": 9.2124660924, "volume": 87.0}, {"date": "1999-05-10", "close": 9.61313407, "volume": 449.0}, {"date": "1999-05-11", "close": 9.61313407, "volume": 1061.0}, {"date": "1999-05-12", "close": 9.2124660924, "volume": 1610.0}, {"date": "1999-05-13", "close": 9.61313407, "volume": 350.0}, {"date": "1999-05-14", "close": 9.2124660924, "volume": 729.0}, {"date": "1999-05-17", "close": 8.8117981148, "volume": 1638.0}, {"date": "1999-05-18", "close": 8.8117981148, "volume": 499.0}, {"date": "1999-05-19", "close": 8.8117981148, "volume": 549.0}, {"date": "1999-05-20", "close": 8.8117981148, "volume": 22.0}, {"date": "1999-05-21", "close": 8.8117981148, "volume": 1001.0}, {"date": "1999-05-24", "close": 8.0108760728, "volume": 1481.0}, {"date": "1999-05-25", "close": 8.0108760728, "volume": 1765.0}, {"date": "1999-05-26", "close": 8.0108760728, "volume": 1498.0}, {"date": "1999-05-27", "close": 7.6102080952, "volume": 699.0}, {"date": "1999-05-28", "close": 7.6102080952, "volume": 1642.0}, {"date": "1999-05-31", "close": 6.4086180756, "volume": 6566.0}, {"date": "1999-06-01", "close": 7.009620042, "volume": 3782.0}, {"date": "1999-06-02", "close": 6.8092860532, "volume": 4119.0}, {"date": "1999-06-03", "close": 6.4086180756, "volume": 338.0}, {"date": "1999-06-04", "close": 7.6102080952, "volume": 2746.0}, {"date": "1999-06-07", "close": 6.4086180756, "volume": 1891.0}, {"date": "1999-06-08", "close": 6.0083640112, "volume": 4725.0}, {"date": "1999-06-09", "close": 6.0083640112, "volume": 655.0}, {"date": "1999-06-10", "close": 7.009620042, "volume": 1823.0}, {"date": "1999-06-11", "close": 7.810542084, "volume": 2.0}, {"date": "1999-06-14", "close": 8.0713074, "volume": null}, {"date": "1999-06-15", "close": 7.009620042, "volume": 603.0}, {"date": "1999-06-16", "close": 7.2099540308, "volume": 1061.0}, {"date": "1999-06-17", "close": 7.009620042, "volume": 949.0}, {"date": "1999-06-18", "close": 7.2099540308, "volume": 499.0}, {"date": "1999-06-21", "close": 7.2099540308, "volume": 749.0}, {"date": "1999-06-22", "close": 7.4098741064, "volume": 3608.0}, {"date": "1999-06-23", "close": 7.2099540308, "volume": 6242.0}, {"date": "1999-06-24", "close": 7.009620042, "volume": 1234.0}, {"date": "1999-06-25", "close": 6.4086180756, "volume": 1363.0}, {"date": "1999-06-28", "close": 6.8092860532, "volume": 712.0}, {"date": "1999-06-29", "close": 5.6076960336, "volume": 1865.0}, {"date": "1999-06-30", "close": 6.2082840868, "volume": 1566.0}, {"date": "1999-07-01", "close": 6.4086180756, "volume": 232.0}, {"date": "1999-07-02", "close": 6.8092860532, "volume": 1206.0}, {"date": "1999-07-05", "close": 7.009620042, "volume": 3327.0}, {"date": "1999-07-06", "close": 6.94249606908, "volume": 1325.0}, {"date": "1999-07-07", "close": 6.94249606908, "volume": 1325.0}, {"date": "1999-07-08", "close": 6.29187527232, "volume": 1239.0}, {"date": "1999-07-09", "close": 6.50889833616, "volume": 888.0}, {"date": "1999-07-12", "close": 6.50889833616, "volume": 2217.0}, {"date": "1999-07-13", "close": 6.7259214, "volume": null}, {"date": "1999-07-14", "close": 7.15951913292, "volume": 4544.0}, {"date": "1999-07-15", "close": 7.39851354, "volume": null}, {"date": "1999-07-16", "close": 6.50889833616, "volume": 346.0}, {"date": "1999-07-19", "close": 6.7259214, "volume": null}, {"date": "1999-07-20", "close": 6.50889833616, "volume": 2989.0}, {"date": "1999-07-21", "close": 6.7259214, "volume": null}, {"date": "1999-07-22", "close": 6.07485220848, "volume": 1678.0}, {"date": "1999-07-23", "close": 6.07485220848, "volume": 5605.0}, {"date": "1999-07-26", "close": 6.29187527232, "volume": 3959.0}, {"date": "1999-07-27", "close": 6.50172402, "volume": null}, {"date": "1999-07-28", "close": 8.24418605736, "volume": 3614.0}, {"date": "1999-07-29", "close": 7.5935652606, "volume": 3665.0}, {"date": "1999-07-30", "close": 7.81058832444, "volume": 1407.0}, {"date": "1999-08-02", "close": 7.37654219676, "volume": 1344.0}, {"date": "1999-08-03", "close": 6.72547300524, "volume": 1616.0}, {"date": "1999-08-04", "close": 7.37654219676, "volume": 461.0}, {"date": "1999-08-05", "close": 7.62271092, "volume": null}, {"date": "1999-08-06", "close": 6.72547300524, "volume": 1152.0}, {"date": "1999-08-09", "close": 6.72547300524, "volume": 230.0}, {"date": "1999-08-10", "close": 6.50889833616, "volume": 5727.0}, {"date": "1999-08-11", "close": 7.15951913292, "volume": 3491.0}, {"date": "1999-08-12", "close": 6.94249606908, "volume": 1694.0}, {"date": "1999-08-13", "close": 7.37654219676, "volume": 2074.0}, {"date": "1999-08-16", "close": 7.5935652606, "volume": 2241.0}, {"date": "1999-08-17", "close": 7.37654219676, "volume": 2443.0}, {"date": "1999-08-18", "close": 7.15951913292, "volume": 2074.0}, {"date": "1999-08-19", "close": 7.81058832444, "volume": 1952.0}, {"date": "1999-08-20", "close": 8.02716299352, "volume": 1218.0}, {"date": "1999-08-23", "close": 8.02716299352, "volume": 2074.0}, {"date": "1999-08-24", "close": 8.02716299352, "volume": 1268.0}, {"date": "1999-08-25", "close": 8.02716299352, "volume": 922.0}, {"date": "1999-08-26", "close": 8.67823218504, "volume": 13498.0}, {"date": "1999-08-27", "close": 11.71565828928, "volume": 114749.0}, {"date": "1999-08-30", "close": 12.80032521372, "volume": 44797.0}, {"date": "1999-08-31", "close": 11.2816121616, "volume": 20641.0}, {"date": "1999-09-01", "close": 11.2816121616, "volume": 12354.0}, {"date": "1999-09-02", "close": 11.71565828928, "volume": 11914.0}, {"date": "1999-09-03", "close": 11.2816121616, "volume": 5288.0}, {"date": "1999-09-06", "close": 10.413968301, "volume": 12445.0}, {"date": "1999-09-07", "close": 9.97992217332, "volume": 3318.0}, {"date": "1999-09-08", "close": 9.54587604564, "volume": 1544.0}, {"date": "1999-09-09", "close": 9.54587604564, "volume": 2800.0}, {"date": "1999-09-10", "close": 9.11227831272, "volume": 1705.0}, {"date": "1999-09-13", "close": 9.11227831272, "volume": 230.0}, {"date": "1999-09-14", "close": 9.97992217332, "volume": 7189.0}, {"date": "1999-09-15", "close": 9.76289910948, "volume": 4850.0}, {"date": "1999-09-16", "close": 8.89525524888, "volume": 4102.0}, {"date": "1999-09-17", "close": 10.413968301, "volume": 6608.0}, {"date": "1999-09-20", "close": 9.11227831272, "volume": 663.0}, {"date": "1999-09-21", "close": 9.11227831272, "volume": 900.0}, {"date": "1999-09-22", "close": 8.67823218504, "volume": 3956.0}, {"date": "1999-09-23", "close": 7.37654219676, "volume": 2530.0}, {"date": "1999-09-24", "close": 7.62271092, "volume": null}, {"date": "1999-09-27", "close": 7.62271092, "volume": null}, {"date": "1999-09-28", "close": 7.81058832444, "volume": 396.0}, {"date": "1999-09-29", "close": 7.81058832444, "volume": 1475.0}, {"date": "1999-09-30", "close": 8.67823218504, "volume": 668.0}, {"date": "1999-10-01", "close": 8.9678952, "volume": null}, {"date": "1999-10-04", "close": 8.9678952, "volume": null}, {"date": "1999-10-05", "close": 8.67823218504, "volume": 1152.0}, {"date": "1999-10-06", "close": 8.67823218504, "volume": 1152.0}, {"date": "1999-10-07", "close": 7.81058832444, "volume": 369.0}, {"date": "1999-10-08", "close": 7.37654219676, "volume": 899.0}, {"date": "1999-10-11", "close": 7.37654219676, "volume": 3088.0}, {"date": "1999-10-12", "close": 7.62271092, "volume": null}, {"date": "1999-10-13", "close": 8.24418605736, "volume": 387.0}, {"date": "1999-10-14", "close": 8.4612091212, "volume": 2305.0}, {"date": "1999-10-15", "close": 8.67823218504, "volume": 447.0}, {"date": "1999-10-18", "close": 7.81058832444, "volume": 230.0}, {"date": "1999-10-19", "close": 7.5935652606, "volume": 913.0}, {"date": "1999-10-20", "close": 7.8469083, "volume": null}, {"date": "1999-10-21", "close": 9.11227831272, "volume": 642.0}, {"date": "1999-10-22", "close": 9.41628996, "volume": null}, {"date": "1999-10-25", "close": 9.32930137656, "volume": 283.0}, {"date": "1999-10-26", "close": 9.64048734, "volume": null}, {"date": "1999-10-27", "close": 7.81058832444, "volume": 2535.0}, {"date": "1999-10-28", "close": 8.89525524888, "volume": 420.0}, {"date": "1999-10-29", "close": 8.24418605736, "volume": 1618.0}, {"date": "1999-11-01", "close": 9.54587604564, "volume": 4724.0}, {"date": "1999-11-02", "close": 9.54587604564, "volume": 1112.0}, {"date": "1999-11-03", "close": 9.76289910948, "volume": 240.0}, {"date": "1999-11-04", "close": 9.11227831272, "volume": 2489.0}, {"date": "1999-11-05", "close": 9.97992217332, "volume": 2996.0}, {"date": "1999-11-08", "close": 9.97992217332, "volume": 4033.0}, {"date": "1999-11-09", "close": 9.54587604564, "volume": 501.0}, {"date": "1999-11-10", "close": 9.54587604564, "volume": 2084.0}, {"date": "1999-11-11", "close": 8.67823218504, "volume": 1305.0}, {"date": "1999-11-12", "close": 9.11227831272, "volume": 1875.0}, {"date": "1999-11-15", "close": 8.67823218504, "volume": 663.0}, {"date": "1999-11-16", "close": 8.24418605736, "volume": 1037.0}, {"date": "1999-11-17", "close": 8.02716299352, "volume": 1514.0}, {"date": "1999-11-18", "close": 8.24418605736, "volume": 1291.0}, {"date": "1999-11-19", "close": 8.67823218504, "volume": 426.0}, {"date": "1999-11-22", "close": 9.11227831272, "volume": 415.0}, {"date": "1999-11-23", "close": 8.67823218504, "volume": 807.0}, {"date": "1999-11-24", "close": 8.24418605736, "volume": 3057.0}, {"date": "1999-11-25", "close": 8.02716299352, "volume": 1244.0}, {"date": "1999-11-26", "close": 8.67823218504, "volume": 3883.0}, {"date": "1999-11-29", "close": 11.06458909776, "volume": 9730.0}, {"date": "1999-11-30", "close": 9.11227831272, "volume": 7892.0}, {"date": "1999-12-01", "close": 9.97992217332, "volume": 3918.0}, {"date": "1999-12-02", "close": 9.97992217332, "volume": 7437.0}, {"date": "1999-12-03", "close": 9.97992217332, "volume": 3411.0}, {"date": "1999-12-06", "close": 9.76289910948, "volume": 1394.0}, {"date": "1999-12-07", "close": 8.24418605736, "volume": 2040.0}, {"date": "1999-12-08", "close": 10.84756603392, "volume": 11724.0}, {"date": "1999-12-09", "close": 11.49863522544, "volume": 6799.0}, {"date": "1999-12-10", "close": 11.2816121616, "volume": 37957.0}, {"date": "1999-12-13", "close": 11.2816121616, "volume": 43977.0}, {"date": "1999-12-14", "close": 11.2816121616, "volume": 10524.0}, {"date": "1999-12-15", "close": 11.06458909776, "volume": 2555.0}, {"date": "1999-12-16", "close": 10.84756603392, "volume": 6778.0}, {"date": "1999-12-17", "close": 10.84756603392, "volume": 3507.0}, {"date": "1999-12-20", "close": 10.84756603392, "volume": 4510.0}, {"date": "1999-12-21", "close": 10.63099136484, "volume": 8730.0}, {"date": "1999-12-22", "close": 11.93268135312, "volume": 36497.0}, {"date": "1999-12-23", "close": 12.36627908604, "volume": 47831.0}, {"date": "1999-12-24", "close": 12.58330214988, "volume": 6638.0}, {"date": "1999-12-27", "close": 13.00344804, "volume": null}, {"date": "1999-12-28", "close": 13.00344804, "volume": null}, {"date": "1999-12-29", "close": 12.58330214988, "volume": 3687.0}, {"date": "1999-12-30", "close": 12.14970441696, "volume": 1076.0}, {"date": "1999-12-31", "close": 12.55505328, "volume": null}, {"date": "2000-01-03", "close": 12.55505328, "volume": null}, {"date": "2000-01-04", "close": 12.14970441696, "volume": 3572.0}, {"date": "2000-01-05", "close": 11.2816121616, "volume": 2904.0}, {"date": "2000-01-06", "close": 11.2816121616, "volume": 7227.0}, {"date": "2000-01-07", "close": 10.84756603392, "volume": 2086.0}, {"date": "2000-01-10", "close": 12.58330214988, "volume": 18774.0}, {"date": "2000-01-11", "close": 11.93268135312, "volume": 9516.0}, {"date": "2000-01-12", "close": 11.49863522544, "volume": 10963.0}, {"date": "2000-01-13", "close": 13.88499213816, "volume": 22977.0}, {"date": "2000-01-14", "close": 13.27786563312, "volume": 36288.0}, {"date": "2000-01-17", "close": 14.31903826584, "volume": 20135.0}, {"date": "2000-01-18", "close": 14.53606132968, "volume": 19011.0}, {"date": "2000-01-19", "close": 15.1871305212, "volume": 59873.0}, {"date": "2000-01-20", "close": 15.62072825412, "volume": 19644.0}, {"date": "2000-01-21", "close": 14.75308439352, "volume": 12897.0}, {"date": "2000-01-24", "close": 15.83775131796, "volume": 6327.0}, {"date": "2000-01-25", "close": 16.48882050948, "volume": 12622.0}, {"date": "2000-01-26", "close": 17.03900088, "volume": null}, {"date": "2000-01-27", "close": 18.22410823068, "volume": 30588.0}, {"date": "2000-01-28", "close": 18.0075335616, "volume": 25282.0}, {"date": "2000-01-31", "close": 16.48882050948, "volume": 18132.0}, {"date": "2000-02-01", "close": 18.22410823068, "volume": 13019.0}, {"date": "2000-02-02", "close": 18.44113129452, "volume": 13101.0}, {"date": "2000-02-03", "close": 17.48649885048, "volume": 14747.0}, {"date": "2000-02-07", "close": 16.48882050948, "volume": 26098.0}, {"date": "2000-02-08", "close": 16.0547743818, "volume": 11434.0}, {"date": "2000-02-09", "close": 15.1871305212, "volume": 6491.0}, {"date": "2000-02-10", "close": 16.0547743818, "volume": 5547.0}, {"date": "2000-02-11", "close": 15.83775131796, "volume": 3668.0}, {"date": "2000-02-14", "close": 15.1871305212, "volume": 2353.0}, {"date": "2000-02-16", "close": 16.9224182424, "volume": 9072.0}, {"date": "2000-02-17", "close": 17.35646437008, "volume": 7690.0}, {"date": "2000-02-21", "close": 18.0075335616, "volume": 6533.0}, {"date": "2000-02-23", "close": 16.9224182424, "volume": 1740.0}, {"date": "2000-02-24", "close": 16.48882050948, "volume": 5949.0}, {"date": "2000-02-25", "close": 16.48882050948, "volume": 3835.0}, {"date": "2000-02-28", "close": 14.75308439352, "volume": 3807.0}, {"date": "2000-02-29", "close": 15.1871305212, "volume": 6831.0}, {"date": "2000-03-01", "close": 18.0075335616, "volume": 21433.0}, {"date": "2000-03-02", "close": 16.0547743818, "volume": 20120.0}, {"date": "2000-03-03", "close": 16.48882050948, "volume": 4224.0}, {"date": "2000-03-06", "close": 23.86491431148, "volume": 148258.0}, {"date": "2000-03-07", "close": 19.09220048604, "volume": 88299.0}, {"date": "2000-03-08", "close": 19.52579821896, "volume": 36117.0}, {"date": "2000-03-09", "close": 20.17686741048, "volume": 32984.0}, {"date": "2000-03-10", "close": 20.17686741048, "volume": 30072.0}, {"date": "2000-03-13", "close": 19.30922354988, "volume": 15828.0}, {"date": "2000-03-14", "close": 19.52579821896, "volume": 12717.0}, {"date": "2000-03-15", "close": 18.65815435836, "volume": 20861.0}, {"date": "2000-03-16", "close": 19.95984434664, "volume": 62617.0}, {"date": "2000-03-17", "close": 19.95984434664, "volume": 13450.0}, {"date": "2000-03-20", "close": 20.39389047432, "volume": 8454.0}, {"date": "2000-03-21", "close": 19.09220048604, "volume": 4376.0}, {"date": "2000-03-22", "close": 18.44113129452, "volume": 6711.0}, {"date": "2000-03-23", "close": 18.44113129452, "volume": 2979.0}, {"date": "2000-03-24", "close": 18.65815435836, "volume": 5910.0}, {"date": "2000-03-27", "close": 17.57348743392, "volume": 10632.0}, {"date": "2000-03-28", "close": 17.13944130624, "volume": 7915.0}, {"date": "2000-03-29", "close": 19.52579821896, "volume": 25092.0}, {"date": "2000-03-30", "close": 18.22410823068, "volume": 12178.0}, {"date": "2000-03-31", "close": 17.35646437008, "volume": 4678.0}, {"date": "2000-04-03", "close": 16.70539517856, "volume": 12062.0}, {"date": "2000-04-04", "close": 16.0547743818, "volume": 8601.0}, {"date": "2000-04-05", "close": 13.01734827756, "volume": 9465.0}, {"date": "2000-04-06", "close": 13.66841746908, "volume": 7509.0}, {"date": "2000-04-07", "close": 14.102015202, "volume": 4194.0}, {"date": "2000-04-10", "close": 13.88499213816, "volume": 5119.0}, {"date": "2000-04-11", "close": 12.58330214988, "volume": 13583.0}, {"date": "2000-04-12", "close": 12.14970441696, "volume": 3259.0}, {"date": "2000-04-13", "close": 10.63099136484, "volume": 5462.0}, {"date": "2000-04-14", "close": 10.413968301, "volume": 9097.0}, {"date": "2000-04-17", "close": 6.50889833616, "volume": 17083.0}, {"date": "2000-04-18", "close": 7.37654219676, "volume": 8364.0}, {"date": "2000-04-19", "close": 8.4612091212, "volume": 3923.0}, {"date": "2000-04-20", "close": 8.67823218504, "volume": 2623.0}, {"date": "2000-04-26", "close": 9.11227831272, "volume": 2465.0}, {"date": "2000-04-27", "close": 9.11227831272, "volume": 3918.0}, {"date": "2000-04-28", "close": 7.81058832444, "volume": 1864.0}, {"date": "2000-05-01", "close": 6.07485220848, "volume": 6604.0}, {"date": "2000-05-02", "close": 7.15951913292, "volume": 7984.0}, {"date": "2000-05-05", "close": 6.72547300524, "volume": 6971.0}, {"date": "2000-05-08", "close": 6.94249606908, "volume": 4068.0}, {"date": "2000-05-09", "close": 6.50889833616, "volume": 1383.0}, {"date": "2000-05-10", "close": 5.42378301696, "volume": 11717.0}, {"date": "2000-05-11", "close": 6.72547300524, "volume": 20892.0}, {"date": "2000-05-12", "close": 9.11227831272, "volume": 16053.0}, {"date": "2000-05-15", "close": 8.89525524888, "volume": 634.0}, {"date": "2000-05-16", "close": 8.67823218504, "volume": 822.0}, {"date": "2000-05-17", "close": 9.11227831272, "volume": 3947.0}, {"date": "2000-05-18", "close": 8.24418605736, "volume": 5738.0}, {"date": "2000-05-23", "close": 9.32930137656, "volume": 5173.0}, {"date": "2000-05-24", "close": 9.11227831272, "volume": 7619.0}, {"date": "2000-05-25", "close": 8.24418605736, "volume": 4101.0}, {"date": "2000-05-29", "close": 6.94249606908, "volume": 2244.0}, {"date": "2000-05-30", "close": 6.94249606908, "volume": 5767.0}, {"date": "2000-05-31", "close": 6.07485220848, "volume": 2500.0}, {"date": "2000-06-01", "close": 6.94249606908, "volume": 1522.0}, {"date": "2000-06-02", "close": 6.29187527232, "volume": 1536.0}, {"date": "2000-06-05", "close": 6.94249606908, "volume": 330.0}, {"date": "2000-06-06", "close": 6.50889833616, "volume": 1228.0}, {"date": "2000-06-07", "close": 6.50889833616, "volume": 984.0}, {"date": "2000-06-08", "close": 6.50889833616, "volume": 2561.0}, {"date": "2000-06-09", "close": 6.07485220848, "volume": 8008.0}, {"date": "2000-06-14", "close": 6.50889833616, "volume": 1549.0}, {"date": "2000-06-15", "close": 5.85782914464, "volume": 894.0}, {"date": "2000-06-16", "close": 6.07485220848, "volume": 1659.0}, {"date": "2000-06-19", "close": 6.07485220848, "volume": 3740.0}, {"date": "2000-06-20", "close": 6.50889833616, "volume": 4033.0}, {"date": "2000-06-21", "close": 6.50889833616, "volume": 3194.0}, {"date": "2000-06-22", "close": 6.29187527232, "volume": 3570.0}, {"date": "2000-06-23", "close": 6.07485220848, "volume": 3667.0}, {"date": "2000-06-26", "close": 5.85782914464, "volume": 1369.0}, {"date": "2000-06-27", "close": 5.6408060808, "volume": 14546.0}, {"date": "2000-06-28", "close": 5.85782914464, "volume": 3984.0}, {"date": "2000-06-29", "close": 5.85782914464, "volume": 12387.0}, {"date": "2000-06-30", "close": 5.6408060808, "volume": 22783.0}, {"date": "2000-07-03", "close": 6.94249606908, "volume": 5769.0}, {"date": "2000-07-04", "close": 6.72547300524, "volume": 1737.0}, {"date": "2000-07-05", "close": 6.72547300524, "volume": 2305.0}, {"date": "2000-07-06", "close": 8.4612091212, "volume": 11449.0}, {"date": "2000-07-07", "close": 8.24418605736, "volume": 4932.0}, {"date": "2000-07-10", "close": 9.97992217332, "volume": 14081.0}, {"date": "2000-07-11", "close": 8.67823218504, "volume": 6741.0}, {"date": "2000-07-12", "close": 9.76289910948, "volume": 51207.0}, {"date": "2000-07-13", "close": 9.11227831272, "volume": 11585.0}, {"date": "2000-07-14", "close": 8.4612091212, "volume": 6280.0}, {"date": "2000-07-17", "close": 8.24418605736, "volume": 2547.0}, {"date": "2000-07-18", "close": 7.81058832444, "volume": 4061.0}, {"date": "2000-07-19", "close": 7.37654219676, "volume": 461.0}, {"date": "2000-07-20", "close": 8.24418605736, "volume": 3733.0}, {"date": "2000-07-21", "close": 8.89525524888, "volume": 3826.0}, {"date": "2000-07-24", "close": 8.24418605736, "volume": 2291.0}, {"date": "2000-07-25", "close": 8.67823218504, "volume": 2370.0}, {"date": "2000-07-26", "close": 8.4612091212, "volume": 807.0}, {"date": "2000-07-27", "close": 7.15951913292, "volume": 2074.0}, {"date": "2000-07-28", "close": 7.37654219676, "volume": 740.0}, {"date": "2000-07-31", "close": 7.15951913292, "volume": 4696.0}, {"date": "2000-08-01", "close": 8.02716299352, "volume": 1409.0}, {"date": "2000-08-02", "close": 7.37654219676, "volume": 1514.0}, {"date": "2000-08-03", "close": 7.81058832444, "volume": 381.0}, {"date": "2000-08-04", "close": 7.37654219676, "volume": 46.0}, {"date": "2000-08-07", "close": 7.5935652606, "volume": 1088.0}, {"date": "2000-08-08", "close": 7.37654219676, "volume": 1437.0}, {"date": "2000-08-10", "close": 7.37654219676, "volume": 1259.0}, {"date": "2000-08-14", "close": 7.37654219676, "volume": 2196.0}, {"date": "2000-08-15", "close": 7.15951913292, "volume": 184.0}, {"date": "2000-08-16", "close": 7.15951913292, "volume": 1228.0}, {"date": "2000-08-17", "close": 6.94249606908, "volume": 1310.0}, {"date": "2000-08-18", "close": 6.72547300524, "volume": 461.0}, {"date": "2000-08-21", "close": 6.95011878, "volume": 435.0}, {"date": "2000-08-22", "close": 6.95011878, "volume": 714.0}, {"date": "2000-08-23", "close": 7.17431616, "volume": 911.0}, {"date": "2000-08-24", "close": 6.7259214, "volume": 446.0}, {"date": "2000-08-25", "close": 6.50172402, "volume": 2344.0}, {"date": "2000-08-28", "close": 6.7259214, "volume": 22.0}, {"date": "2000-08-29", "close": 6.7259214, "volume": 714.0}, {"date": "2000-08-31", "close": 6.50172402, "volume": 2182.0}, {"date": "2000-09-01", "close": 6.27752664, "volume": 494.0}, {"date": "2000-09-05", "close": 6.05332926, "volume": 390.0}, {"date": "2000-09-06", "close": 5.38073712, "volume": 575.0}, {"date": "2000-09-07", "close": 5.82913188, "volume": 1829.0}, {"date": "2000-09-11", "close": 5.82913188, "volume": 566.0}, {"date": "2000-09-12", "close": 5.82913188, "volume": 1740.0}, {"date": "2000-09-13", "close": 5.6049345, "volume": 1543.0}, {"date": "2000-09-14", "close": 5.6049345, "volume": 312.0}, {"date": "2000-09-18", "close": 5.82913188, "volume": 296.0}, {"date": "2000-09-19", "close": 5.6049345, "volume": 1741.0}, {"date": "2000-09-20", "close": 5.38073712, "volume": 3850.0}, {"date": "2000-09-21", "close": 5.6049345, "volume": 1491.0}, {"date": "2000-09-22", "close": 5.38073712, "volume": 2262.0}, {"date": "2000-09-25", "close": 5.15653974, "volume": 297.0}, {"date": "2000-09-26", "close": 5.38073712, "volume": 2870.0}, {"date": "2000-09-27", "close": 4.4839476, "volume": 691.0}, {"date": "2000-10-02", "close": 4.93234236, "volume": 914.0}, {"date": "2000-10-03", "close": 4.93234236, "volume": 2944.0}, {"date": "2000-10-04", "close": 4.25975022, "volume": 1067.0}, {"date": "2000-10-06", "close": 6.05332926, "volume": 1745.0}, {"date": "2000-10-09", "close": 6.50172402, "volume": 2230.0}, {"date": "2000-10-10", "close": 6.27752664, "volume": 223.0}, {"date": "2000-10-11", "close": 4.70814498, "volume": 6039.0}, {"date": "2000-10-12", "close": 4.4839476, "volume": 1115.0}, {"date": "2000-10-13", "close": 4.394268648, "volume": 1227.0}, {"date": "2000-10-16", "close": 4.394268648, "volume": 1115.0}, {"date": "2000-10-17", "close": 4.4839476, "volume": 446.0}, {"date": "2000-10-18", "close": 4.25975022, "volume": 2453.0}, {"date": "2000-10-19", "close": 4.25975022, "volume": 1134.0}, {"date": "2000-10-20", "close": 4.70814498, "volume": 892.0}, {"date": "2000-10-23", "close": 4.304589696, "volume": 1338.0}, {"date": "2000-10-24", "close": 4.25975022, "volume": 647.0}, {"date": "2000-10-25", "close": 4.03555284, "volume": 2788.0}, {"date": "2000-10-26", "close": 4.03555284, "volume": 12667.0}, {"date": "2000-10-27", "close": 4.03555284, "volume": 14095.0}, {"date": "2000-10-30", "close": 4.03555284, "volume": 5037.0}, {"date": "2000-10-31", "close": 3.945873888, "volume": 223.0}, {"date": "2000-11-01", "close": 3.856194936, "volume": 3359.0}, {"date": "2000-11-03", "close": 3.856194936, "volume": 2391.0}, {"date": "2000-11-06", "close": 3.631997556, "volume": 8374.0}, {"date": "2000-11-07", "close": 3.58715808, "volume": 10696.0}, {"date": "2000-11-08", "close": 3.497479128, "volume": 2052.0}, {"date": "2000-11-09", "close": 3.3629607, "volume": 4252.0}, {"date": "2000-11-10", "close": 3.58715808, "volume": 21085.0}, {"date": "2000-11-13", "close": 3.81135546, "volume": 1115.0}, {"date": "2000-11-14", "close": 3.81135546, "volume": 588.0}, {"date": "2000-11-15", "close": 3.676837032, "volume": 5565.0}, {"date": "2000-11-16", "close": 3.58715808, "volume": 14148.0}, {"date": "2000-11-17", "close": 3.58715808, "volume": 1479.0}, {"date": "2000-11-20", "close": 3.13876332, "volume": 4248.0}, {"date": "2000-11-21", "close": 3.183602796, "volume": 312.0}, {"date": "2000-11-22", "close": 3.13876332, "volume": 513.0}, {"date": "2000-11-23", "close": 3.318121224, "volume": 787.0}, {"date": "2000-11-24", "close": 3.3629607, "volume": 112.0}, {"date": "2000-11-27", "close": 3.13876332, "volume": 846.0}, {"date": "2000-11-28", "close": 3.13876332, "volume": 188.0}, {"date": "2000-11-29", "close": 2.69036856, "volume": 223.0}, {"date": "2000-11-30", "close": 2.69036856, "volume": 1666.0}, {"date": "2000-12-01", "close": 2.69036856, "volume": 2490.0}, {"date": "2000-12-04", "close": 2.69036856, "volume": null}, {"date": "2000-12-05", "close": 3.13876332, "volume": 962.0}, {"date": "2000-12-06", "close": 2.91456594, "volume": 546.0}, {"date": "2000-12-07", "close": 2.69036856, "volume": 4864.0}, {"date": "2000-12-11", "close": 2.46617118, "volume": 1409.0}, {"date": "2000-12-12", "close": 3.13876332, "volume": 972.0}, {"date": "2000-12-13", "close": 3.13876332, "volume": 2168.0}, {"date": "2000-12-14", "close": 2.91456594, "volume": 1359.0}, {"date": "2000-12-15", "close": 2.91456594, "volume": 5910.0}, {"date": "2000-12-18", "close": 2.91456594, "volume": null}, {"date": "2000-12-19", "close": 2.91456594, "volume": null}, {"date": "2000-12-20", "close": 2.331652752, "volume": 1608.0}, {"date": "2000-12-21", "close": 2.376492228, "volume": 223.0}, {"date": "2000-12-22", "close": 2.376492228, "volume": null}, {"date": "2000-12-27", "close": 2.376492228, "volume": null}, {"date": "2000-12-28", "close": 2.376492228, "volume": null}, {"date": "2000-12-29", "close": 2.376492228, "volume": 67.0}, {"date": "2001-01-02", "close": 2.331652752, "volume": 245.0}, {"date": "2001-01-03", "close": 2.286813276, "volume": 2897.0}, {"date": "2001-01-04", "close": 1.79357904, "volume": 1016.0}, {"date": "2001-01-05", "close": 2.46617118, "volume": 3688.0}, {"date": "2001-01-08", "close": 2.2419738, "volume": 156.0}, {"date": "2001-01-09", "close": 2.331652752, "volume": 835.0}, {"date": "2001-01-10", "close": 2.2419738, "volume": 1115.0}, {"date": "2001-01-11", "close": 2.2419738, "volume": 624.0}, {"date": "2001-01-12", "close": 2.01777642, "volume": 1593.0}, {"date": "2001-01-15", "close": 2.01777642, "volume": 1438.0}, {"date": "2001-01-16", "close": 1.79357904, "volume": 981.0}, {"date": "2001-01-17", "close": 1.79357904, "volume": null}, {"date": "2001-01-18", "close": 2.01777642, "volume": 6468.0}, {"date": "2001-01-19", "close": 2.46617118, "volume": 3752.0}, {"date": "2001-01-22", "close": 2.46617118, "volume": 1021.0}, {"date": "2001-01-23", "close": 2.2419738, "volume": 7471.0}, {"date": "2001-01-24", "close": 2.2419738, "volume": null}, {"date": "2001-01-25", "close": 3.093923844, "volume": 17866.0}, {"date": "2001-01-29", "close": 3.81135546, "volume": 20513.0}, {"date": "2001-01-30", "close": 4.03555284, "volume": 14282.0}, {"date": "2001-01-31", "close": 3.81135546, "volume": 2478.0}, {"date": "2001-02-01", "close": 3.81135546, "volume": 1730.0}, {"date": "2001-02-02", "close": 3.58715808, "volume": 1115.0}, {"date": "2001-02-05", "close": 3.542318604, "volume": 1115.0}, {"date": "2001-02-06", "close": 3.542318604, "volume": 216.0}, {"date": "2001-02-07", "close": 3.049084368, "volume": 672.0}, {"date": "2001-02-08", "close": 3.3629607, "volume": 234.0}, {"date": "2001-02-09", "close": 3.3629607, "volume": 3033.0}, {"date": "2001-02-12", "close": 3.3629607, "volume": 3643.0}, {"date": "2001-02-13", "close": 3.318121224, "volume": 948.0}, {"date": "2001-02-14", "close": 3.273281748, "volume": 1115.0}, {"date": "2001-02-15", "close": 3.273281748, "volume": null}, {"date": "2001-02-16", "close": 3.3629607, "volume": 328.0}, {"date": "2001-02-19", "close": 3.3629607, "volume": 892.0}, {"date": "2001-02-20", "close": 3.273281748, "volume": 468.0}, {"date": "2001-02-21", "close": 3.004244892, "volume": 5652.0}, {"date": "2001-02-22", "close": 3.004244892, "volume": null}, {"date": "2001-02-23", "close": 3.13876332, "volume": 937.0}, {"date": "2001-02-26", "close": 2.959405416, "volume": 1338.0}, {"date": "2001-02-27", "close": 3.13876332, "volume": 167.0}, {"date": "2001-02-28", "close": 3.13876332, "volume": 643.0}, {"date": "2001-03-01", "close": 3.004244892, "volume": 468.0}, {"date": "2001-03-02", "close": 3.004244892, "volume": 647.0}, {"date": "2001-03-05", "close": 3.004244892, "volume": 1450.0}, {"date": "2001-03-06", "close": 2.824886988, "volume": 1561.0}, {"date": "2001-03-07", "close": 2.91456594, "volume": 3790.0}, {"date": "2001-03-08", "close": 2.91456594, "volume": 25.0}, {"date": "2001-03-09", "close": 2.46617118, "volume": 825.0}, {"date": "2001-03-12", "close": 2.46617118, "volume": 58.0}, {"date": "2001-03-13", "close": 2.46617118, "volume": null}, {"date": "2001-03-14", "close": 2.91456594, "volume": 2520.0}, {"date": "2001-03-15", "close": 2.46617118, "volume": 602.0}, {"date": "2001-03-16", "close": 2.46617118, "volume": 424.0}, {"date": "2001-03-19", "close": 2.46617118, "volume": 446.0}, {"date": "2001-03-20", "close": 2.46617118, "volume": null}, {"date": "2001-03-21", "close": 2.46617118, "volume": null}, {"date": "2001-03-22", "close": 2.46617118, "volume": 277.0}, {"date": "2001-03-23", "close": 2.46617118, "volume": null}, {"date": "2001-03-26", "close": 2.46617118, "volume": null}, {"date": "2001-03-27", "close": 2.46617118, "volume": 446.0}, {"date": "2001-03-28", "close": 2.107455372, "volume": 112.0}, {"date": "2001-03-29", "close": 2.107455372, "volume": null}, {"date": "2001-03-30", "close": 2.2419738, "volume": 112.0}, {"date": "2001-04-02", "close": 2.2419738, "volume": null}, {"date": "2001-04-03", "close": 2.2419738, "volume": 223.0}, {"date": "2001-04-04", "close": 2.107455372, "volume": 1115.0}, {"date": "2001-04-05", "close": 2.197134324, "volume": 669.0}, {"date": "2001-04-06", "close": 2.197134324, "volume": 1285.0}, {"date": "2001-04-09", "close": 2.2419738, "volume": 114.0}, {"date": "2001-04-10", "close": 2.197134324, "volume": 2275.0}, {"date": "2001-04-11", "close": 1.838418516, "volume": 3345.0}, {"date": "2001-04-12", "close": 1.838418516, "volume": null}, {"date": "2001-04-17", "close": 2.01777642, "volume": 468.0}, {"date": "2001-04-18", "close": 2.01777642, "volume": null}, {"date": "2001-04-19", "close": 2.2419738, "volume": 1561.0}, {"date": "2001-04-20", "close": 2.2419738, "volume": null}, {"date": "2001-04-23", "close": 2.2419738, "volume": null}, {"date": "2001-04-24", "close": 2.555850132, "volume": 5997.0}, {"date": "2001-04-26", "close": 2.69036856, "volume": 5882.0}, {"date": "2001-04-27", "close": 2.69036856, "volume": 4230.0}, {"date": "2001-04-30", "close": 2.69036856, "volume": null}, {"date": "2001-05-01", "close": 2.869726464, "volume": 6171.0}, {"date": "2001-05-02", "close": 2.69036856, "volume": 783.0}, {"date": "2001-05-03", "close": 2.69036856, "volume": 10415.0}, {"date": "2001-05-04", "close": 2.46617118, "volume": 4460.0}, {"date": "2001-05-07", "close": 2.46617118, "volume": 190.0}, {"date": "2001-05-08", "close": 2.735208036, "volume": 18708.0}, {"date": "2001-05-09", "close": 2.69036856, "volume": 7678.0}, {"date": "2001-05-10", "close": 2.69036856, "volume": 394.0}, {"date": "2001-05-11", "close": 2.645529084, "volume": 769.0}, {"date": "2001-05-14", "close": 2.555850132, "volume": 624.0}, {"date": "2001-05-15", "close": 2.91456594, "volume": 15485.0}, {"date": "2001-05-16", "close": 4.25975022, "volume": 177177.0}, {"date": "2001-05-17", "close": 3.721676508, "volume": 60293.0}, {"date": "2001-05-18", "close": 3.452639652, "volume": 34492.0}, {"date": "2001-05-21", "close": 3.273281748, "volume": 12873.0}, {"date": "2001-05-22", "close": 3.676837032, "volume": 18843.0}, {"date": "2001-05-23", "close": 3.58715808, "volume": 19879.0}, {"date": "2001-05-24", "close": 3.58715808, "volume": 5332.0}, {"date": "2001-05-25", "close": 3.676837032, "volume": 14290.0}, {"date": "2001-05-28", "close": 3.497479128, "volume": 3290.0}, {"date": "2001-05-29", "close": 3.183602796, "volume": 4153.0}, {"date": "2001-05-30", "close": 3.676837032, "volume": 2570.0}, {"date": "2001-05-31", "close": 3.58715808, "volume": 9196.0}, {"date": "2001-06-01", "close": 3.497479128, "volume": 2800.0}, {"date": "2001-06-04", "close": 3.407800176, "volume": 1152.0}, {"date": "2001-06-05", "close": 3.3629607, "volume": 5443.0}, {"date": "2001-06-06", "close": 3.228442272, "volume": 5776.0}, {"date": "2001-06-07", "close": 2.91456594, "volume": 6063.0}, {"date": "2001-06-08", "close": 3.183602796, "volume": 3568.0}, {"date": "2001-06-12", "close": 2.69036856, "volume": 8364.0}, {"date": "2001-06-13", "close": 2.69036856, "volume": null}, {"date": "2001-06-14", "close": 2.735208036, "volume": 3947.0}, {"date": "2001-06-15", "close": 2.91456594, "volume": 2230.0}, {"date": "2001-06-18", "close": 3.273281748, "volume": 6145.0}, {"date": "2001-06-19", "close": 3.13876332, "volume": 1115.0}, {"date": "2001-06-20", "close": 3.13876332, "volume": 5542.0}, {"date": "2001-06-21", "close": 2.91456594, "volume": 2085.0}, {"date": "2001-06-22", "close": 3.13876332, "volume": 2019.0}, {"date": "2001-06-25", "close": 3.3629607, "volume": 2966.0}, {"date": "2001-06-26", "close": 3.049084368, "volume": 6069.0}, {"date": "2001-06-27", "close": 3.13876332, "volume": 3815.0}, {"date": "2001-06-28", "close": 2.91456594, "volume": 9389.0}, {"date": "2001-06-29", "close": 3.13876332, "volume": 21793.0}, {"date": "2001-07-02", "close": 3.13876332, "volume": 558.0}, {"date": "2001-07-03", "close": 3.13876332, "volume": 8655.0}, {"date": "2001-07-04", "close": 3.58715808, "volume": 3122.0}, {"date": "2001-07-05", "close": 3.58715808, "volume": 1200.0}, {"date": "2001-07-06", "close": 3.497479128, "volume": 1459.0}, {"date": "2001-07-09", "close": 3.228442272, "volume": 607.0}, {"date": "2001-07-10", "close": 3.228442272, "volume": null}, {"date": "2001-07-11", "close": 3.228442272, "volume": 892.0}, {"date": "2001-07-12", "close": 3.183602796, "volume": 2230.0}, {"date": "2001-07-13", "close": 3.13876332, "volume": 223.0}, {"date": "2001-07-16", "close": 3.183602796, "volume": 558.0}, {"date": "2001-07-17", "close": 3.58715808, "volume": 8742.0}, {"date": "2001-07-18", "close": 3.452639652, "volume": 2002.0}, {"date": "2001-07-19", "close": 3.13876332, "volume": 5413.0}, {"date": "2001-07-20", "close": 3.3629607, "volume": 3909.0}, {"date": "2001-07-23", "close": 3.13876332, "volume": 4498.0}, {"date": "2001-07-24", "close": 3.13876332, "volume": 647.0}, {"date": "2001-07-25", "close": 2.91456594, "volume": 195.0}, {"date": "2001-07-26", "close": 2.69036856, "volume": 1583.0}, {"date": "2001-07-27", "close": 2.735208036, "volume": 1048.0}, {"date": "2001-07-30", "close": 2.91456594, "volume": 792.0}, {"date": "2001-07-31", "close": 2.780047512, "volume": 2346.0}, {"date": "2001-08-01", "close": 2.735208036, "volume": 3990.0}, {"date": "2001-08-02", "close": 2.824886988, "volume": 2365.0}, {"date": "2001-08-03", "close": 2.780047512, "volume": 3293.0}, {"date": "2001-08-06", "close": 2.824886988, "volume": 2565.0}, {"date": "2001-08-07", "close": 2.735208036, "volume": 4460.0}, {"date": "2001-08-08", "close": 3.13876332, "volume": 1673.0}, {"date": "2001-08-09", "close": 2.735208036, "volume": 1115.0}, {"date": "2001-08-10", "close": 2.735208036, "volume": 1048.0}, {"date": "2001-08-13", "close": 2.2419738, "volume": 6577.0}, {"date": "2001-08-14", "close": 2.2419738, "volume": null}, {"date": "2001-08-15", "close": 2.69036856, "volume": 56.0}, {"date": "2001-08-16", "close": 2.69036856, "volume": null}, {"date": "2001-08-17", "close": 2.69036856, "volume": 1561.0}, {"date": "2001-08-20", "close": 2.421331704, "volume": 4657.0}, {"date": "2001-08-21", "close": 2.421331704, "volume": 446.0}, {"date": "2001-08-22", "close": 2.376492228, "volume": 558.0}, {"date": "2001-08-23", "close": 1.79357904, "volume": 7270.0}, {"date": "2001-08-24", "close": 1.928097468, "volume": 2226.0}, {"date": "2001-08-27", "close": 1.883257992, "volume": 1563.0}, {"date": "2001-08-28", "close": 2.01777642, "volume": 845.0}, {"date": "2001-08-29", "close": 2.01777642, "volume": 6847.0}, {"date": "2001-08-30", "close": 1.838418516, "volume": 2654.0}, {"date": "2001-08-31", "close": 1.79357904, "volume": 5575.0}, {"date": "2001-09-03", "close": 1.703900088, "volume": 223.0}, {"date": "2001-09-04", "close": 1.703900088, "volume": null}, {"date": "2001-09-05", "close": 1.79357904, "volume": 1115.0}, {"date": "2001-09-06", "close": 1.659060612, "volume": 2119.0}, {"date": "2001-09-10", "close": 1.479702708, "volume": 112.0}, {"date": "2001-09-11", "close": 1.479702708, "volume": 669.0}, {"date": "2001-09-12", "close": 1.34518428, "volume": 1673.0}, {"date": "2001-09-13", "close": 1.34518428, "volume": null}, {"date": "2001-09-14", "close": 1.703900088, "volume": 1673.0}, {"date": "2001-09-17", "close": 1.703900088, "volume": null}, {"date": "2001-09-18", "close": 1.56938166, "volume": 493.0}, {"date": "2001-09-19", "close": 1.614221136, "volume": 4059.0}, {"date": "2001-09-20", "close": 1.434863232, "volume": 622.0}, {"date": "2001-09-21", "close": 1.479702708, "volume": 2023.0}, {"date": "2001-09-24", "close": 1.479702708, "volume": 107.0}, {"date": "2001-09-25", "close": 1.434863232, "volume": 3234.0}, {"date": "2001-09-26", "close": 1.434863232, "volume": null}, {"date": "2001-09-27", "close": 1.34518428, "volume": 7360.0}, {"date": "2001-09-28", "close": 1.34518428, "volume": 4460.0}, {"date": "2001-10-01", "close": 1.79357904, "volume": 2232.0}, {"date": "2001-10-02", "close": 1.79357904, "volume": 301.0}, {"date": "2001-10-03", "close": 1.79357904, "volume": 446.0}, {"date": "2001-10-04", "close": 1.703900088, "volume": 125.0}, {"date": "2001-10-05", "close": 1.79357904, "volume": 1896.0}, {"date": "2001-10-08", "close": 1.79357904, "volume": null}, {"date": "2001-10-09", "close": 1.79357904, "volume": 630.0}, {"date": "2001-10-12", "close": 1.972936944, "volume": 33651.0}, {"date": "2001-10-15", "close": 2.01777642, "volume": 6468.0}, {"date": "2001-10-16", "close": 2.01777642, "volume": 268.0}, {"date": "2001-10-17", "close": 2.062615896, "volume": 10959.0}, {"date": "2001-10-18", "close": 2.152294848, "volume": 2453.0}, {"date": "2001-10-19", "close": 2.152294848, "volume": 1806.0}, {"date": "2001-10-22", "close": 2.107455372, "volume": 1606.0}, {"date": "2001-10-23", "close": 2.152294848, "volume": 15567.0}, {"date": "2001-10-24", "close": 2.197134324, "volume": 8678.0}, {"date": "2001-10-25", "close": 2.46617118, "volume": 7766.0}, {"date": "2001-10-26", "close": 2.555850132, "volume": 13727.0}, {"date": "2001-10-29", "close": 2.824886988, "volume": 29773.0}, {"date": "2001-10-30", "close": 2.780047512, "volume": 11808.0}, {"date": "2001-10-31", "close": 2.91456594, "volume": 14425.0}, {"date": "2001-11-01", "close": 2.959405416, "volume": 1115.0}, {"date": "2001-11-02", "close": 2.91456594, "volume": 6334.0}, {"date": "2001-11-05", "close": 3.721676508, "volume": 62645.0}, {"date": "2001-11-06", "close": 3.407800176, "volume": 25071.0}, {"date": "2001-11-07", "close": 3.13876332, "volume": 20714.0}, {"date": "2001-11-08", "close": 2.91456594, "volume": 15633.0}, {"date": "2001-11-09", "close": 2.600689608, "volume": 10291.0}, {"date": "2001-11-12", "close": 3.093923844, "volume": 5533.0}, {"date": "2001-11-13", "close": 3.228442272, "volume": 13651.0}, {"date": "2001-11-14", "close": 3.093923844, "volume": 6082.0}, {"date": "2001-11-15", "close": 3.407800176, "volume": 13030.0}, {"date": "2001-11-16", "close": 3.318121224, "volume": 15471.0}, {"date": "2001-11-19", "close": 3.13876332, "volume": 6267.0}, {"date": "2001-11-20", "close": 2.91456594, "volume": 1595.0}, {"date": "2001-11-21", "close": 3.049084368, "volume": 6088.0}, {"date": "2001-11-22", "close": 3.318121224, "volume": 13791.0}, {"date": "2001-11-23", "close": 3.452639652, "volume": 15700.0}, {"date": "2001-11-26", "close": 3.452639652, "volume": 7248.0}, {"date": "2001-11-27", "close": 3.676837032, "volume": 66896.0}, {"date": "2001-11-28", "close": 3.631997556, "volume": 41058.0}, {"date": "2001-11-29", "close": 3.676837032, "volume": 17295.0}, {"date": "2001-11-30", "close": 3.58715808, "volume": 11708.0}, {"date": "2001-12-03", "close": 3.58715808, "volume": 3033.0}, {"date": "2001-12-04", "close": 3.766515984, "volume": 38842.0}, {"date": "2001-12-05", "close": 4.03555284, "volume": 44848.0}, {"date": "2001-12-06", "close": 4.170071268, "volume": 70639.0}, {"date": "2001-12-07", "close": 4.03555284, "volume": 17293.0}, {"date": "2001-12-10", "close": 4.03555284, "volume": 14856.0}, {"date": "2001-12-11", "close": 4.25975022, "volume": 22079.0}, {"date": "2001-12-12", "close": 4.25975022, "volume": 13769.0}, {"date": "2001-12-13", "close": 4.125231792, "volume": 8372.0}, {"date": "2001-12-14", "close": 4.214910744, "volume": 10688.0}, {"date": "2001-12-17", "close": 4.170071268, "volume": 8313.0}, {"date": "2001-12-18", "close": 4.349429172, "volume": 24192.0}, {"date": "2001-12-19", "close": 4.93234236, "volume": 115096.0}, {"date": "2001-12-20", "close": 4.93234236, "volume": 38812.0}, {"date": "2001-12-21", "close": 4.394268648, "volume": 17847.0}, {"date": "2001-12-24", "close": 4.93234236, "volume": 13426.0}, {"date": "2001-12-27", "close": 4.70814498, "volume": 2996.0}, {"date": "2001-12-28", "close": 5.15653974, "volume": 12280.0}, {"date": "2001-12-31", "close": 6.05332926, "volume": 71778.0}, {"date": "2002-01-02", "close": 7.8469083, "volume": 87182.0}, {"date": "2002-01-03", "close": 6.95011878, "volume": 128186.0}, {"date": "2002-01-04", "close": 6.27752664, "volume": 42856.0}, {"date": "2002-01-07", "close": 6.50172402, "volume": 21528.0}, {"date": "2002-01-08", "close": 6.95011878, "volume": 13163.0}, {"date": "2002-01-09", "close": 7.39851354, "volume": 25090.0}, {"date": "2002-01-10", "close": 6.95011878, "volume": 21512.0}, {"date": "2002-01-11", "close": 7.39851354, "volume": 41387.0}, {"date": "2002-01-14", "close": 8.29530306, "volume": 94518.0}, {"date": "2002-01-16", "close": 7.62271092, "volume": 146178.0}, {"date": "2002-01-17", "close": 7.8469083, "volume": 27974.0}, {"date": "2002-01-18", "close": 8.07110568, "volume": 8766.0}, {"date": "2002-01-21", "close": 8.74369782, "volume": 54478.0}, {"date": "2002-01-22", "close": 8.29530306, "volume": 22979.0}, {"date": "2002-01-23", "close": 7.8469083, "volume": 12929.0}, {"date": "2002-01-24", "close": 7.8469083, "volume": 18379.0}, {"date": "2002-01-25", "close": 7.62271092, "volume": 10349.0}, {"date": "2002-01-29", "close": 7.39851354, "volume": 19612.0}, {"date": "2002-01-30", "close": 6.7259214, "volume": 21242.0}, {"date": "2002-01-31", "close": 6.7259214, "volume": 39002.0}, {"date": "2002-02-01", "close": 6.27752664, "volume": 16415.0}, {"date": "2002-02-04", "close": 7.39851354, "volume": 42050.0}, {"date": "2002-02-05", "close": 6.95011878, "volume": 11504.0}, {"date": "2002-02-06", "close": 7.17431616, "volume": 6540.0}, {"date": "2002-02-07", "close": 6.7259214, "volume": 5192.0}, {"date": "2002-02-08", "close": 6.95011878, "volume": 6819.0}, {"date": "2002-02-11", "close": 6.95011878, "volume": 3700.0}, {"date": "2002-02-12", "close": 6.95011878, "volume": 9594.0}, {"date": "2002-02-13", "close": 7.17431616, "volume": 2226.0}, {"date": "2002-02-14", "close": 6.7259214, "volume": 7999.0}, {"date": "2002-02-15", "close": 6.95011878, "volume": 4046.0}, {"date": "2002-02-18", "close": 6.95011878, "volume": 5798.0}, {"date": "2002-02-19", "close": 6.50172402, "volume": 27619.0}, {"date": "2002-02-20", "close": 6.05332926, "volume": 21006.0}, {"date": "2002-02-21", "close": 6.27752664, "volume": 13522.0}, {"date": "2002-02-22", "close": 6.27752664, "volume": 3298.0}, {"date": "2002-02-25", "close": 6.7259214, "volume": 6568.0}, {"date": "2002-02-26", "close": 6.50172402, "volume": 5910.0}, {"date": "2002-02-27", "close": 6.27752664, "volume": 5471.0}, {"date": "2002-02-28", "close": 6.05332926, "volume": 13349.0}, {"date": "2002-03-01", "close": 5.6049345, "volume": 9092.0}, {"date": "2002-03-04", "close": 6.05332926, "volume": 8242.0}, {"date": "2002-03-05", "close": 6.27752664, "volume": 19101.0}, {"date": "2002-03-06", "close": 7.39851354, "volume": 50927.0}, {"date": "2002-03-07", "close": 7.8469083, "volume": 54991.0}, {"date": "2002-03-08", "close": 7.8469083, "volume": 22803.0}, {"date": "2002-03-11", "close": 8.07110568, "volume": 31973.0}, {"date": "2002-03-12", "close": 7.62271092, "volume": 12988.0}, {"date": "2002-03-13", "close": 8.29530306, "volume": 29557.0}, {"date": "2002-03-14", "close": 8.29530306, "volume": 37721.0}, {"date": "2002-03-15", "close": 8.29530306, "volume": 22235.0}, {"date": "2002-03-18", "close": 8.29530306, "volume": 17541.0}, {"date": "2002-03-19", "close": 7.17431616, "volume": 24796.0}, {"date": "2002-03-20", "close": 7.17431616, "volume": 4600.0}, {"date": "2002-03-21", "close": 6.95011878, "volume": 15009.0}, {"date": "2002-03-22", "close": 6.95011878, "volume": 7974.0}, {"date": "2002-03-25", "close": 6.7259214, "volume": 1583.0}, {"date": "2002-03-26", "close": 6.7259214, "volume": 14444.0}, {"date": "2002-03-27", "close": 7.39851354, "volume": 11346.0}, {"date": "2002-03-28", "close": 6.95011878, "volume": 9005.0}, {"date": "2002-04-02", "close": 7.17431616, "volume": 1561.0}, {"date": "2002-04-03", "close": 6.95011878, "volume": 3649.0}, {"date": "2002-04-04", "close": 6.95011878, "volume": 6466.0}, {"date": "2002-04-05", "close": 7.17431616, "volume": 5497.0}, {"date": "2002-04-08", "close": 7.17431616, "volume": 3158.0}, {"date": "2002-04-09", "close": 7.17431616, "volume": 4014.0}, {"date": "2002-04-10", "close": 7.39851354, "volume": 1843.0}, {"date": "2002-04-11", "close": 7.17431616, "volume": 3100.0}, {"date": "2002-04-12", "close": 7.17431616, "volume": 1338.0}, {"date": "2002-04-15", "close": 7.39851354, "volume": 8029.0}, {"date": "2002-04-16", "close": 6.7259214, "volume": 9121.0}, {"date": "2002-04-17", "close": 6.95011878, "volume": 1427.0}, {"date": "2002-04-18", "close": 6.7259214, "volume": 2208.0}, {"date": "2002-04-19", "close": 6.95011878, "volume": 669.0}, {"date": "2002-04-22", "close": 6.50172402, "volume": 1740.0}, {"date": "2002-04-23", "close": 6.50172402, "volume": 6623.0}, {"date": "2002-04-24", "close": 6.7259214, "volume": 3568.0}, {"date": "2002-04-26", "close": 6.27752664, "volume": 5211.0}, {"date": "2002-04-29", "close": 5.82913188, "volume": 1650.0}, {"date": "2002-04-30", "close": 4.93234236, "volume": 12422.0}, {"date": "2002-05-01", "close": 5.6049345, "volume": 7023.0}, {"date": "2002-05-02", "close": 6.27752664, "volume": 5710.0}, {"date": "2002-05-03", "close": 6.27752664, "volume": 6735.0}, {"date": "2002-05-06", "close": 5.82913188, "volume": 1182.0}, {"date": "2002-05-07", "close": 5.6049345, "volume": 1728.0}, {"date": "2002-05-08", "close": 5.82913188, "volume": 268.0}, {"date": "2002-05-09", "close": 5.82913188, "volume": 190.0}, {"date": "2002-05-10", "close": 6.05332926, "volume": 1885.0}, {"date": "2002-05-14", "close": 6.50172402, "volume": 27193.0}, {"date": "2002-05-15", "close": 6.27752664, "volume": 6729.0}, {"date": "2002-05-16", "close": 5.82913188, "volume": 3992.0}, {"date": "2002-05-17", "close": 6.50172402, "volume": 5174.0}, {"date": "2002-05-20", "close": 6.27752664, "volume": 5452.0}, {"date": "2002-05-21", "close": 6.50172402, "volume": 1953.0}, {"date": "2002-05-22", "close": 6.7259214, "volume": 5252.0}, {"date": "2002-05-23", "close": 6.50172402, "volume": 5046.0}, {"date": "2002-05-24", "close": 6.50172402, "volume": 5593.0}, {"date": "2002-05-27", "close": 6.50172402, "volume": 1561.0}, {"date": "2002-05-28", "close": 6.05332926, "volume": 2858.0}, {"date": "2002-05-29", "close": 6.05332926, "volume": 151.0}, {"date": "2002-05-30", "close": 5.82913188, "volume": 7716.0}, {"date": "2002-05-31", "close": 6.05332926, "volume": 2319.0}, {"date": "2002-06-03", "close": 5.82913188, "volume": 3924.0}, {"date": "2002-06-04", "close": 6.05332926, "volume": 390.0}, {"date": "2002-06-05", "close": 6.05332926, "volume": 1182.0}, {"date": "2002-06-06", "close": 5.38073712, "volume": 1561.0}, {"date": "2002-06-07", "close": 5.82913188, "volume": 1831.0}, {"date": "2002-06-11", "close": 5.82913188, "volume": 2928.0}, {"date": "2002-06-12", "close": 5.6049345, "volume": 1650.0}, {"date": "2002-06-13", "close": 5.6049345, "volume": 1801.0}, {"date": "2002-06-14", "close": 5.82913188, "volume": 5093.0}, {"date": "2002-06-17", "close": 4.93234236, "volume": 1509.0}, {"date": "2002-06-18", "close": 5.15653974, "volume": 624.0}, {"date": "2002-06-19", "close": 5.15653974, "volume": 1969.0}, {"date": "2002-06-20", "close": 4.93234236, "volume": 2341.0}, {"date": "2002-06-21", "close": 4.4839476, "volume": 3476.0}, {"date": "2002-06-24", "close": 4.4839476, "volume": 2475.0}, {"date": "2002-06-25", "close": 4.70814498, "volume": 7263.0}, {"date": "2002-06-26", "close": 4.70814498, "volume": 2029.0}, {"date": "2002-06-27", "close": 4.70814498, "volume": 9586.0}, {"date": "2002-06-28", "close": 5.38073712, "volume": 7000.0}, {"date": "2002-07-02", "close": 4.93234236, "volume": 4765.0}, {"date": "2002-07-03", "close": 4.70814498, "volume": 2230.0}, {"date": "2002-07-04", "close": 4.70814498, "volume": 446.0}, {"date": "2002-07-05", "close": 4.70814498, "volume": 3256.0}, {"date": "2002-07-09", "close": 4.4839476, "volume": 4237.0}, {"date": "2002-07-10", "close": 4.4839476, "volume": 1466.0}, {"date": "2002-07-11", "close": 4.4839476, "volume": 558.0}, {"date": "2002-07-12", "close": 4.304589696, "volume": 670.0}, {"date": "2002-07-15", "close": 4.25975022, "volume": 1784.0}, {"date": "2002-07-16", "close": 4.25975022, "volume": 452.0}, {"date": "2002-07-17", "close": 4.25975022, "volume": 1115.0}, {"date": "2002-07-18", "close": 4.349429172, "volume": 696.0}, {"date": "2002-07-19", "close": 4.4839476, "volume": 1495.0}, {"date": "2002-07-22", "close": 4.4839476, "volume": 2788.0}, {"date": "2002-07-23", "close": 4.349429172, "volume": 2250.0}, {"date": "2002-07-24", "close": 4.25975022, "volume": 1375.0}, {"date": "2002-07-25", "close": 4.394268648, "volume": 2230.0}, {"date": "2002-07-26", "close": 4.394268648, "volume": 1612.0}, {"date": "2002-07-29", "close": 4.394268648, "volume": 42.0}, {"date": "2002-07-30", "close": 4.25975022, "volume": 1396.0}, {"date": "2002-07-31", "close": 4.304589696, "volume": 666.0}, {"date": "2002-08-01", "close": 4.394268648, "volume": 760.0}, {"date": "2002-08-05", "close": 4.304589696, "volume": 3234.0}, {"date": "2002-08-06", "close": 4.25975022, "volume": 2899.0}, {"date": "2002-08-07", "close": 4.394268648, "volume": 4059.0}, {"date": "2002-08-09", "close": 4.080392316, "volume": 870.0}, {"date": "2002-08-12", "close": 4.03555284, "volume": 669.0}, {"date": "2002-08-13", "close": 4.4839476, "volume": 5107.0}, {"date": "2002-08-14", "close": 4.4839476, "volume": 1048.0}, {"date": "2002-08-15", "close": 4.93234236, "volume": 5576.0}, {"date": "2002-08-16", "close": 4.93234236, "volume": 4276.0}, {"date": "2002-08-19", "close": 4.93234236, "volume": 2348.0}, {"date": "2002-08-20", "close": 4.93234236, "volume": 446.0}, {"date": "2002-08-21", "close": 4.93234236, "volume": 3970.0}, {"date": "2002-08-22", "close": 5.15653974, "volume": 6481.0}, {"date": "2002-08-23", "close": 4.70814498, "volume": 2542.0}, {"date": "2002-08-26", "close": 4.93234236, "volume": 7650.0}, {"date": "2002-08-27", "close": 4.93234236, "volume": 7896.0}, {"date": "2002-08-28", "close": 5.15653974, "volume": 446.0}, {"date": "2002-08-29", "close": 5.38073712, "volume": 5723.0}, {"date": "2002-08-30", "close": 4.70814498, "volume": 2575.0}, {"date": "2002-09-02", "close": 4.4839476, "volume": 7047.0}, {"date": "2002-09-03", "close": 4.70814498, "volume": 1338.0}, {"date": "2002-09-05", "close": 4.4839476, "volume": 3158.0}, {"date": "2002-09-09", "close": 4.4839476, "volume": 223.0}, {"date": "2002-09-10", "close": 4.03555284, "volume": 3988.0}, {"date": "2002-09-11", "close": 4.125231792, "volume": 2303.0}, {"date": "2002-09-12", "close": 4.439108124, "volume": 1210.0}, {"date": "2002-09-13", "close": 4.439108124, "volume": 446.0}, {"date": "2002-09-16", "close": 4.25975022, "volume": 2416.0}, {"date": "2002-09-17", "close": 4.304589696, "volume": 45.0}, {"date": "2002-09-18", "close": 4.304589696, "volume": 945.0}, {"date": "2002-09-19", "close": 4.25975022, "volume": 5427.0}, {"date": "2002-09-20", "close": 4.25975022, "volume": 2409.0}, {"date": "2002-09-23", "close": 4.439108124, "volume": 5352.0}, {"date": "2002-09-24", "close": 4.439108124, "volume": 3903.0}, {"date": "2002-09-25", "close": 4.25975022, "volume": 461.0}, {"date": "2002-09-26", "close": 4.03555284, "volume": 479.0}, {"date": "2002-09-30", "close": 4.03555284, "volume": 1115.0}, {"date": "2002-10-01", "close": 4.03555284, "volume": 248.0}, {"date": "2002-10-02", "close": 3.721676508, "volume": 834.0}, {"date": "2002-10-03", "close": 3.721676508, "volume": 170.0}, {"date": "2002-10-04", "close": 3.13876332, "volume": 700.0}, {"date": "2002-10-07", "close": 3.452639652, "volume": 832.0}, {"date": "2002-10-08", "close": 3.81135546, "volume": 134.0}, {"date": "2002-10-10", "close": 3.58715808, "volume": 446.0}, {"date": "2002-10-14", "close": 3.676837032, "volume": 223.0}, {"date": "2002-10-15", "close": 3.3629607, "volume": 1959.0}, {"date": "2002-10-16", "close": 3.13876332, "volume": 6117.0}, {"date": "2002-10-17", "close": 3.3629607, "volume": 268.0}, {"date": "2002-10-18", "close": 3.58715808, "volume": 3229.0}, {"date": "2002-10-29", "close": 3.13876332, "volume": 758.0}, {"date": "2002-10-30", "close": 3.13876332, "volume": 1023.0}, {"date": "2002-10-31", "close": 3.13876332, "volume": 2623.0}, {"date": "2002-11-01", "close": 3.58715808, "volume": 7348.0}, {"date": "2002-11-04", "close": 3.58715808, "volume": 2520.0}, {"date": "2002-11-06", "close": 3.452639652, "volume": 112.0}, {"date": "2002-11-08", "close": 3.58715808, "volume": 7782.0}, {"date": "2002-11-11", "close": 3.58715808, "volume": 1227.0}, {"date": "2002-11-12", "close": 3.58715808, "volume": 93.0}, {"date": "2002-11-13", "close": 3.631997556, "volume": 1151.0}, {"date": "2002-11-14", "close": 4.25975022, "volume": 112.0}, {"date": "2002-11-15", "close": 4.25975022, "volume": 1940.0}, {"date": "2002-11-18", "close": 4.03555284, "volume": 4271.0}, {"date": "2002-11-19", "close": 4.03555284, "volume": 1088.0}, {"date": "2002-11-21", "close": 4.03555284, "volume": 681.0}, {"date": "2002-11-22", "close": 4.03555284, "volume": 366.0}, {"date": "2002-11-25", "close": 4.03555284, "volume": 113.0}, {"date": "2002-11-27", "close": 4.03555284, "volume": 335.0}, {"date": "2002-11-29", "close": 4.03555284, "volume": 8921.0}, {"date": "2002-12-02", "close": 3.856194936, "volume": 959.0}, {"date": "2002-12-03", "close": 3.631997556, "volume": 2007.0}, {"date": "2002-12-04", "close": 4.03555284, "volume": 268.0}, {"date": "2002-12-06", "close": 3.990713364, "volume": 6133.0}, {"date": "2002-12-09", "close": 3.631997556, "volume": 2007.0}, {"date": "2002-12-10", "close": 3.631997556, "volume": 199.0}, {"date": "2002-12-11", "close": 3.631997556, "volume": 446.0}, {"date": "2002-12-13", "close": 3.631997556, "volume": 335.0}, {"date": "2002-12-16", "close": 3.631997556, "volume": 669.0}, {"date": "2002-12-18", "close": 3.721676508, "volume": 373.0}, {"date": "2002-12-19", "close": 3.676837032, "volume": 22.0}, {"date": "2002-12-20", "close": 3.676837032, "volume": 669.0}, {"date": "2002-12-24", "close": 3.3629607, "volume": 112.0}, {"date": "2002-12-27", "close": 3.3629607, "volume": 401.0}, {"date": "2003-01-03", "close": 3.3629607, "volume": 178.0}, {"date": "2003-01-06", "close": 2.91456594, "volume": 669.0}, {"date": "2003-01-07", "close": 2.91456594, "volume": 2899.0}, {"date": "2003-01-08", "close": 3.542318604, "volume": 6385.0}, {"date": "2003-01-09", "close": 3.228442272, "volume": 763.0}, {"date": "2003-01-10", "close": 3.856194936, "volume": 5578.0}, {"date": "2003-01-13", "close": 3.945873888, "volume": 2278.0}, {"date": "2003-01-14", "close": 3.58715808, "volume": 3271.0}, {"date": "2003-01-16", "close": 3.676837032, "volume": 2230.0}, {"date": "2003-01-17", "close": 3.58715808, "volume": 892.0}, {"date": "2003-01-21", "close": 4.03555284, "volume": 5719.0}, {"date": "2003-01-22", "close": 4.03555284, "volume": 5575.0}, {"date": "2003-01-24", "close": 5.38073712, "volume": 47271.0}, {"date": "2003-01-28", "close": 4.70814498, "volume": 8638.0}, {"date": "2003-01-29", "close": 4.25975022, "volume": 5538.0}, {"date": "2003-01-31", "close": 4.03555284, "volume": 908.0}, {"date": "2003-02-03", "close": 4.25975022, "volume": 4831.0}, {"date": "2003-02-04", "close": 4.70814498, "volume": 3797.0}, {"date": "2003-02-05", "close": 4.080392316, "volume": 9255.0}, {"date": "2003-02-06", "close": 4.439108124, "volume": 268.0}, {"date": "2003-02-07", "close": 4.25975022, "volume": 1896.0}, {"date": "2003-02-10", "close": 4.4839476, "volume": 870.0}, {"date": "2003-02-11", "close": 4.4839476, "volume": 4514.0}, {"date": "2003-02-12", "close": 4.170071268, "volume": 1798.0}, {"date": "2003-02-14", "close": 4.080392316, "volume": 937.0}, {"date": "2003-02-18", "close": 3.990713364, "volume": 2768.0}, {"date": "2003-02-19", "close": 3.990713364, "volume": 785.0}, {"date": "2003-02-20", "close": 3.81135546, "volume": 446.0}, {"date": "2003-02-21", "close": 3.631997556, "volume": 133.0}, {"date": "2003-02-25", "close": 3.452639652, "volume": 335.0}, {"date": "2003-02-26", "close": 3.3629607, "volume": 781.0}, {"date": "2003-02-28", "close": 3.58715808, "volume": 3791.0}, {"date": "2003-03-03", "close": 3.407800176, "volume": 112.0}, {"date": "2003-03-04", "close": 3.452639652, "volume": 2230.0}, {"date": "2003-03-05", "close": 3.318121224, "volume": 2768.0}, {"date": "2003-03-07", "close": 3.318121224, "volume": 248.0}, {"date": "2003-03-12", "close": 3.3629607, "volume": 357.0}, {"date": "2003-03-13", "close": 3.452639652, "volume": 1271.0}, {"date": "2003-03-14", "close": 3.58715808, "volume": 446.0}, {"date": "2003-03-17", "close": 3.58715808, "volume": 892.0}, {"date": "2003-03-18", "close": 3.3629607, "volume": 1070.0}, {"date": "2003-03-19", "close": 3.273281748, "volume": 268.0}, {"date": "2003-03-20", "close": 3.273281748, "volume": 268.0}, {"date": "2003-03-25", "close": 3.3629607, "volume": 4683.0}, {"date": "2003-03-28", "close": 3.58715808, "volume": 892.0}, {"date": "2003-03-31", "close": 3.676837032, "volume": 2453.0}, {"date": "2003-04-03", "close": 3.676837032, "volume": 669.0}, {"date": "2003-04-04", "close": 3.3629607, "volume": 45.0}, {"date": "2003-04-07", "close": 3.58715808, "volume": 2124.0}, {"date": "2003-04-08", "close": 3.856194936, "volume": 1504.0}, {"date": "2003-04-09", "close": 3.228442272, "volume": 1601.0}, {"date": "2003-04-14", "close": 3.318121224, "volume": 1593.0}, {"date": "2003-04-15", "close": 3.407800176, "volume": 585.0}, {"date": "2003-04-17", "close": 3.407800176, "volume": 67.0}, {"date": "2003-04-23", "close": 3.58715808, "volume": 1115.0}, {"date": "2003-04-29", "close": 3.58715808, "volume": 370.0}, {"date": "2003-04-30", "close": 4.03555284, "volume": 3568.0}, {"date": "2003-05-02", "close": 3.58715808, "volume": 2446.0}, {"date": "2003-05-05", "close": 3.58715808, "volume": 885.0}, {"date": "2003-05-06", "close": 3.58715808, "volume": 803.0}, {"date": "2003-05-07", "close": 3.58715808, "volume": 662.0}, {"date": "2003-05-08", "close": 3.58715808, "volume": 212.0}, {"date": "2003-05-09", "close": 3.58715808, "volume": 7.0}, {"date": "2003-05-12", "close": 3.407800176, "volume": 558.0}, {"date": "2003-05-14", "close": 3.318121224, "volume": 335.0}, {"date": "2003-05-15", "close": 3.3629607, "volume": 1141.0}, {"date": "2003-05-19", "close": 3.3629607, "volume": 309.0}, {"date": "2003-05-20", "close": 3.3629607, "volume": 1717.0}, {"date": "2003-05-21", "close": 3.183602796, "volume": 1182.0}, {"date": "2003-05-23", "close": 3.183602796, "volume": 446.0}, {"date": "2003-05-26", "close": 3.183602796, "volume": 178.0}, {"date": "2003-05-28", "close": 3.228442272, "volume": 2230.0}, {"date": "2003-05-29", "close": 3.183602796, "volume": 446.0}, {"date": "2003-05-30", "close": 3.273281748, "volume": 446.0}, {"date": "2003-06-02", "close": 3.452639652, "volume": 216.0}, {"date": "2003-06-05", "close": 3.58715808, "volume": 34024.0}, {"date": "2003-06-06", "close": 3.318121224, "volume": 2442.0}, {"date": "2003-06-10", "close": 3.318121224, "volume": 2732.0}, {"date": "2003-06-11", "close": 3.542318604, "volume": 656.0}, {"date": "2003-06-12", "close": 3.273281748, "volume": 112.0}, {"date": "2003-06-13", "close": 3.13876332, "volume": 1674.0}, {"date": "2003-06-17", "close": 3.183602796, "volume": 1784.0}, {"date": "2003-06-18", "close": 2.959405416, "volume": 5789.0}, {"date": "2003-06-19", "close": 3.13876332, "volume": 116.0}, {"date": "2003-06-20", "close": 3.13876332, "volume": 223.0}, {"date": "2003-06-23", "close": 3.004244892, "volume": 1459.0}, {"date": "2003-06-24", "close": 3.228442272, "volume": 1448.0}, {"date": "2003-06-25", "close": 3.13876332, "volume": 2453.0}, {"date": "2003-06-26", "close": 3.004244892, "volume": 2765.0}, {"date": "2003-06-27", "close": 3.049084368, "volume": 2119.0}, {"date": "2003-06-30", "close": 3.049084368, "volume": 1122.0}, {"date": "2003-07-01", "close": 3.049084368, "volume": 268.0}, {"date": "2003-07-07", "close": 3.13876332, "volume": 1589.0}, {"date": "2003-07-09", "close": 3.3629607, "volume": 4941.0}, {"date": "2003-07-10", "close": 3.58715808, "volume": 2899.0}, {"date": "2003-07-11", "close": 3.273281748, "volume": 1394.0}, {"date": "2003-07-14", "close": 3.3629607, "volume": 318.0}, {"date": "2003-07-15", "close": 3.407800176, "volume": 7865.0}, {"date": "2003-07-16", "close": 3.81135546, "volume": 2437.0}, {"date": "2003-07-17", "close": 4.03555284, "volume": 9124.0}, {"date": "2003-07-18", "close": 4.03555284, "volume": 8526.0}, {"date": "2003-07-21", "close": 4.439108124, "volume": 7538.0}, {"date": "2003-07-22", "close": 4.439108124, "volume": 4014.0}, {"date": "2003-07-23", "close": 4.394268648, "volume": 610.0}, {"date": "2003-07-24", "close": 4.125231792, "volume": 5830.0}, {"date": "2003-07-25", "close": 4.125231792, "volume": 446.0}, {"date": "2003-07-28", "close": 3.766515984, "volume": 2331.0}, {"date": "2003-07-31", "close": 3.81135546, "volume": 415.0}, {"date": "2003-08-04", "close": 3.631997556, "volume": 2808.0}, {"date": "2003-08-05", "close": 3.631997556, "volume": 361.0}, {"date": "2003-08-06", "close": 4.03555284, "volume": 2944.0}, {"date": "2003-08-07", "close": 4.03555284, "volume": 1490.0}, {"date": "2003-08-08", "close": 3.81135546, "volume": 892.0}, {"date": "2003-08-11", "close": 3.58715808, "volume": 3990.0}, {"date": "2003-08-13", "close": 3.81135546, "volume": 379.0}, {"date": "2003-08-15", "close": 3.58715808, "volume": 5118.0}, {"date": "2003-08-18", "close": 3.58715808, "volume": 2453.0}, {"date": "2003-08-19", "close": 3.856194936, "volume": 1148.0}, {"date": "2003-08-21", "close": 3.631997556, "volume": 1210.0}, {"date": "2003-08-22", "close": 3.81135546, "volume": 2409.0}, {"date": "2003-08-25", "close": 3.945873888, "volume": 611.0}, {"date": "2003-08-26", "close": 3.81135546, "volume": 1676.0}, {"date": "2003-08-27", "close": 3.81135546, "volume": 1310.0}, {"date": "2003-08-28", "close": 3.81135546, "volume": 424.0}, {"date": "2003-08-29", "close": 4.03555284, "volume": 2760.0}, {"date": "2003-09-01", "close": 3.945873888, "volume": 3080.0}, {"date": "2003-09-02", "close": 4.304589696, "volume": 7277.0}, {"date": "2003-09-03", "close": 4.304589696, "volume": 5531.0}, {"date": "2003-09-04", "close": 4.080392316, "volume": 6958.0}, {"date": "2003-09-05", "close": 4.080392316, "volume": 9947.0}, {"date": "2003-09-08", "close": 3.945873888, "volume": 1717.0}, {"date": "2003-09-09", "close": 3.945873888, "volume": 166.0}, {"date": "2003-09-10", "close": 3.945873888, "volume": 691.0}, {"date": "2003-09-11", "close": 4.080392316, "volume": 5040.0}, {"date": "2003-09-12", "close": 4.03555284, "volume": 134.0}, {"date": "2003-09-15", "close": 4.25975022, "volume": 3055.0}, {"date": "2003-09-16", "close": 4.25975022, "volume": 669.0}, {"date": "2003-09-17", "close": 3.945873888, "volume": 4369.0}, {"date": "2003-09-18", "close": 4.70814498, "volume": 36619.0}, {"date": "2003-09-19", "close": 4.25975022, "volume": 9918.0}, {"date": "2003-09-22", "close": 4.214910744, "volume": 2214.0}, {"date": "2003-09-23", "close": 4.349429172, "volume": 1115.0}, {"date": "2003-09-24", "close": 4.214910744, "volume": 2209.0}, {"date": "2003-09-25", "close": 4.70814498, "volume": 34641.0}, {"date": "2003-09-26", "close": 4.349429172, "volume": 5279.0}, {"date": "2003-09-29", "close": 4.304589696, "volume": 2581.0}, {"date": "2003-09-30", "close": 4.25975022, "volume": 1539.0}, {"date": "2003-10-01", "close": 4.125231792, "volume": 1338.0}, {"date": "2003-10-02", "close": 4.349429172, "volume": 1806.0}, {"date": "2003-10-03", "close": 4.304589696, "volume": 446.0}, {"date": "2003-10-06", "close": 4.349429172, "volume": 2845.0}, {"date": "2003-10-07", "close": 4.93234236, "volume": 8715.0}, {"date": "2003-10-08", "close": 5.38073712, "volume": 31788.0}, {"date": "2003-10-09", "close": 5.15653974, "volume": 10551.0}, {"date": "2003-10-10", "close": 5.82913188, "volume": 18164.0}, {"date": "2003-10-13", "close": 5.6049345, "volume": 8006.0}, {"date": "2003-10-14", "close": 5.38073712, "volume": 23649.0}, {"date": "2003-10-15", "close": 5.6049345, "volume": 3403.0}, {"date": "2003-10-16", "close": 5.38073712, "volume": 5241.0}, {"date": "2003-10-17", "close": 5.15653974, "volume": 4460.0}, {"date": "2003-10-20", "close": 5.15653974, "volume": 4951.0}, {"date": "2003-10-21", "close": 4.93234236, "volume": 1268.0}, {"date": "2003-10-22", "close": 4.70814498, "volume": 6842.0}, {"date": "2003-10-23", "close": 4.70814498, "volume": 7131.0}, {"date": "2003-10-24", "close": 4.70814498, "volume": 558.0}, {"date": "2003-10-27", "close": 4.93234236, "volume": 892.0}, {"date": "2003-10-28", "close": 4.394268648, "volume": 14675.0}, {"date": "2003-10-29", "close": 4.4839476, "volume": 39463.0}, {"date": "2003-10-30", "close": 5.15653974, "volume": 8475.0}, {"date": "2003-10-31", "close": 4.93234236, "volume": 1940.0}, {"date": "2003-11-03", "close": 5.15653974, "volume": 1004.0}, {"date": "2003-11-04", "close": 4.70814498, "volume": 2788.0}, {"date": "2003-11-05", "close": 4.70814498, "volume": 2130.0}, {"date": "2003-11-06", "close": 4.4839476, "volume": 12266.0}, {"date": "2003-11-07", "close": 4.349429172, "volume": 9745.0}, {"date": "2003-11-10", "close": 4.349429172, "volume": 3635.0}, {"date": "2003-11-11", "close": 4.4839476, "volume": 3211.0}, {"date": "2003-11-12", "close": 4.349429172, "volume": 624.0}, {"date": "2003-11-13", "close": 4.394268648, "volume": 105.0}, {"date": "2003-11-14", "close": 4.349429172, "volume": 1338.0}, {"date": "2003-11-17", "close": 4.214910744, "volume": 2260.0}, {"date": "2003-11-18", "close": 4.214910744, "volume": 335.0}, {"date": "2003-11-19", "close": 4.25975022, "volume": 3122.0}, {"date": "2003-11-20", "close": 4.25975022, "volume": 223.0}, {"date": "2003-11-21", "close": 4.03555284, "volume": 558.0}, {"date": "2003-11-24", "close": 4.25975022, "volume": 1316.0}, {"date": "2003-11-25", "close": 4.080392316, "volume": 1234.0}, {"date": "2003-11-26", "close": 3.990713364, "volume": 4777.0}, {"date": "2003-11-27", "close": 3.631997556, "volume": 1115.0}, {"date": "2003-11-28", "close": 3.81135546, "volume": 7653.0}, {"date": "2003-12-01", "close": 3.676837032, "volume": 4355.0}, {"date": "2003-12-02", "close": 3.81135546, "volume": 1561.0}, {"date": "2003-12-03", "close": 3.81135546, "volume": 624.0}, {"date": "2003-12-05", "close": 3.81135546, "volume": 223.0}, {"date": "2003-12-08", "close": 3.766515984, "volume": 2081.0}, {"date": "2003-12-10", "close": 3.81135546, "volume": 112.0}, {"date": "2003-12-11", "close": 3.990713364, "volume": 106.0}, {"date": "2003-12-12", "close": 3.81135546, "volume": 1004.0}, {"date": "2003-12-15", "close": 3.81135546, "volume": 3234.0}, {"date": "2003-12-18", "close": 3.81135546, "volume": 2663.0}, {"date": "2003-12-19", "close": 3.721676508, "volume": 2057.0}, {"date": "2003-12-22", "close": 3.676837032, "volume": 714.0}, {"date": "2003-12-23", "close": 3.81135546, "volume": 335.0}, {"date": "2003-12-29", "close": 3.676837032, "volume": 2526.0}, {"date": "2004-01-02", "close": 3.766515984, "volume": 2428.0}, {"date": "2004-01-05", "close": 3.81135546, "volume": 1115.0}, {"date": "2004-01-06", "close": 3.766515984, "volume": 56.0}, {"date": "2004-01-07", "close": 3.81135546, "volume": 360.0}, {"date": "2004-01-08", "close": 3.81135546, "volume": 432.0}, {"date": "2004-01-09", "close": 3.676837032, "volume": 2119.0}, {"date": "2004-01-12", "close": 3.58715808, "volume": 2699.0}, {"date": "2004-01-14", "close": 5.06446144, "volume": 2197.0}, {"date": "2004-01-15", "close": 5.06446144, "volume": 474.0}, {"date": "2004-01-16", "close": 5.507601816, "volume": 2611.0}, {"date": "2004-01-19", "close": 5.317684512, "volume": 197.0}, {"date": "2004-01-20", "close": 5.507601816, "volume": 79.0}, {"date": "2004-01-22", "close": 5.06446144, "volume": 1580.0}, {"date": "2004-01-23", "close": 5.06446144, "volume": 4188.0}, {"date": "2004-01-27", "close": 4.684626832, "volume": 8528.0}, {"date": "2004-01-28", "close": 4.494709528, "volume": 3365.0}, {"date": "2004-01-29", "close": 4.558015296, "volume": 837.0}, {"date": "2004-01-30", "close": 5.06446144, "volume": 31560.0}, {"date": "2004-02-02", "close": 5.06446144, "volume": 790.0}, {"date": "2004-02-03", "close": 5.06446144, "volume": 221.0}, {"date": "2004-02-04", "close": 4.7479326, "volume": 3001.0}, {"date": "2004-02-05", "close": 5.38099028, "volume": 33.0}, {"date": "2004-02-06", "close": 5.06446144, "volume": 2630.0}, {"date": "2004-02-09", "close": 4.7479326, "volume": 750.0}, {"date": "2004-02-10", "close": 4.7479326, "volume": 32.0}, {"date": "2004-02-11", "close": 5.317684512, "volume": 1690.0}, {"date": "2004-02-12", "close": 4.874544136, "volume": 716.0}, {"date": "2004-02-17", "close": 4.937849904, "volume": 84.0}, {"date": "2004-02-18", "close": 5.001155672, "volume": 748.0}, {"date": "2004-02-20", "close": 4.874544136, "volume": 1084.0}, {"date": "2004-02-23", "close": 4.874544136, "volume": 1139.0}, {"date": "2004-02-24", "close": 4.874544136, "volume": 269.0}, {"date": "2004-02-25", "close": 4.811238368, "volume": 4208.0}, {"date": "2004-02-26", "close": 4.811238368, "volume": 4739.0}, {"date": "2004-02-27", "close": 4.811238368, "volume": 1527.0}, {"date": "2004-03-01", "close": 4.684626832, "volume": 3266.0}, {"date": "2004-03-02", "close": 4.7479326, "volume": 111.0}, {"date": "2004-03-03", "close": 4.874544136, "volume": 269.0}, {"date": "2004-03-04", "close": 4.621321064, "volume": 2322.0}, {"date": "2004-03-08", "close": 4.684626832, "volume": 395.0}, {"date": "2004-03-09", "close": 4.874544136, "volume": 1495.0}, {"date": "2004-03-10", "close": 4.558015296, "volume": 769.0}, {"date": "2004-03-12", "close": 4.494709528, "volume": 2259.0}, {"date": "2004-03-15", "close": 4.558015296, "volume": 1240.0}, {"date": "2004-03-16", "close": 5.001155672, "volume": 2682.0}, {"date": "2004-03-17", "close": 4.241486456, "volume": 1140.0}, {"date": "2004-03-18", "close": 4.241486456, "volume": 257.0}, {"date": "2004-03-23", "close": 4.11487492, "volume": 2830.0}, {"date": "2004-03-24", "close": 3.79834608, "volume": 2922.0}, {"date": "2004-03-25", "close": 3.988263384, "volume": 462.0}, {"date": "2004-03-26", "close": 3.924957616, "volume": 1927.0}, {"date": "2004-03-29", "close": 3.924957616, "volume": 579.0}, {"date": "2004-03-30", "close": 3.79834608, "volume": 7031.0}, {"date": "2004-03-31", "close": 3.48181724, "volume": 2100.0}, {"date": "2004-04-01", "close": 3.861651848, "volume": 1106.0}, {"date": "2004-04-05", "close": 3.861651848, "volume": 79.0}, {"date": "2004-04-08", "close": 3.924957616, "volume": 393.0}, {"date": "2004-04-15", "close": 3.861651848, "volume": 112.0}, {"date": "2004-04-16", "close": 3.924957616, "volume": 158.0}, {"date": "2004-04-20", "close": 3.861651848, "volume": 64.0}, {"date": "2004-04-21", "close": 3.861651848, "volume": 64.0}, {"date": "2004-04-22", "close": 3.79834608, "volume": 158.0}, {"date": "2004-04-27", "close": 3.545123008, "volume": 79.0}, {"date": "2004-04-29", "close": 3.355205704, "volume": 790.0}, {"date": "2004-04-30", "close": 3.228594168, "volume": 790.0}, {"date": "2004-05-03", "close": 2.84875956, "volume": 10383.0}, {"date": "2004-05-05", "close": 3.1652884, "volume": 1177.0}, {"date": "2004-05-06", "close": 3.48181724, "volume": 1193.0}, {"date": "2004-05-07", "close": 3.671734544, "volume": 2077.0}, {"date": "2004-05-11", "close": 2.975371096, "volume": 363.0}, {"date": "2004-05-13", "close": 2.975371096, "volume": 474.0}, {"date": "2004-05-19", "close": 3.48181724, "volume": 553.0}, {"date": "2004-05-21", "close": 3.038676864, "volume": 205.0}, {"date": "2004-05-24", "close": 3.038676864, "volume": 158.0}, {"date": "2004-05-25", "close": 2.975371096, "volume": 3238.0}, {"date": "2004-05-27", "close": 2.975371096, "volume": 3159.0}, {"date": "2004-05-28", "close": 2.84875956, "volume": 263.0}, {"date": "2004-06-01", "close": 2.53223072, "volume": 56077.0}, {"date": "2004-06-02", "close": 2.468924952, "volume": 2336.0}, {"date": "2004-06-03", "close": 2.468924952, "volume": 711.0}, {"date": "2004-06-04", "close": 2.468924952, "volume": 4109.0}, {"date": "2004-06-08", "close": 2.405619184, "volume": 4929.0}, {"date": "2004-06-09", "close": 2.21570188, "volume": 5212.0}, {"date": "2004-06-10", "close": 2.21570188, "volume": 3949.0}, {"date": "2004-06-11", "close": 2.089090344, "volume": 1161.0}, {"date": "2004-06-15", "close": 2.089090344, "volume": 1540.0}, {"date": "2004-06-16", "close": 1.962478808, "volume": 5276.0}, {"date": "2004-06-18", "close": 2.089090344, "volume": 981.0}, {"date": "2004-06-21", "close": 2.21570188, "volume": 3096.0}, {"date": "2004-06-22", "close": 2.279007648, "volume": 569.0}, {"date": "2004-06-23", "close": 2.21570188, "volume": 10471.0}, {"date": "2004-06-24", "close": 2.21570188, "volume": 4263.0}, {"date": "2004-06-25", "close": 2.089090344, "volume": 6514.0}, {"date": "2004-06-28", "close": 1.962478808, "volume": 2884.0}, {"date": "2004-06-29", "close": 1.89917304, "volume": 6871.0}, {"date": "2004-06-30", "close": 1.962478808, "volume": 9960.0}, {"date": "2004-07-01", "close": 2.21570188, "volume": 790.0}, {"date": "2004-07-02", "close": 2.152396112, "volume": 2369.0}, {"date": "2004-07-05", "close": 2.089090344, "volume": 790.0}, {"date": "2004-07-08", "close": 2.025784576, "volume": 8056.0}, {"date": "2004-07-12", "close": 2.025784576, "volume": 790.0}, {"date": "2004-07-13", "close": 2.279007648, "volume": 4084.0}, {"date": "2004-07-15", "close": 2.279007648, "volume": 3712.0}, {"date": "2004-07-19", "close": 2.152396112, "volume": 3001.0}, {"date": "2004-07-20", "close": 2.21570188, "volume": 525.0}, {"date": "2004-07-21", "close": 2.279007648, "volume": 1627.0}, {"date": "2004-07-22", "close": 2.279007648, "volume": 2843.0}, {"date": "2004-07-23", "close": 2.152396112, "volume": 2290.0}, {"date": "2004-07-26", "close": 2.21570188, "volume": 316.0}, {"date": "2004-07-28", "close": 2.025784576, "volume": 3159.0}, {"date": "2004-07-29", "close": 2.405619184, "volume": 1580.0}, {"date": "2004-08-02", "close": 2.342313416, "volume": 632.0}, {"date": "2004-08-05", "close": 2.342313416, "volume": 474.0}, {"date": "2004-08-10", "close": 2.089090344, "volume": 1264.0}, {"date": "2004-08-13", "close": 2.089090344, "volume": 63.0}, {"date": "2004-08-20", "close": 2.21570188, "volume": 1343.0}, {"date": "2004-08-23", "close": 2.21570188, "volume": 282.0}, {"date": "2004-08-24", "close": 2.342313416, "volume": 1264.0}, {"date": "2004-08-25", "close": 2.342313416, "volume": 2764.0}, {"date": "2004-08-26", "close": 2.53223072, "volume": 4739.0}, {"date": "2004-08-27", "close": 2.53223072, "volume": 1580.0}, {"date": "2004-08-30", "close": 2.468924952, "volume": 158.0}, {"date": "2004-09-03", "close": 2.722148024, "volume": 1106.0}, {"date": "2004-09-06", "close": 2.84875956, "volume": 1580.0}, {"date": "2004-09-07", "close": 2.975371096, "volume": 790.0}, {"date": "2004-09-08", "close": 2.975371096, "volume": 632.0}, {"date": "2004-09-09", "close": 3.418511472, "volume": 5853.0}, {"date": "2004-09-10", "close": 3.101982632, "volume": 6319.0}, {"date": "2004-09-13", "close": 2.84875956, "volume": 2685.0}, {"date": "2004-09-14", "close": 2.84875956, "volume": 494.0}, {"date": "2004-09-15", "close": 3.291899936, "volume": 3218.0}, {"date": "2004-09-17", "close": 2.975371096, "volume": 956.0}, {"date": "2004-09-21", "close": 2.84875956, "volume": 142.0}, {"date": "2004-09-22", "close": 2.912065328, "volume": 2211.0}, {"date": "2004-09-28", "close": 3.355205704, "volume": 8739.0}, {"date": "2004-09-29", "close": 3.101982632, "volume": 2970.0}, {"date": "2004-09-30", "close": 3.291899936, "volume": 2527.0}, {"date": "2004-10-01", "close": 3.418511472, "volume": 3384.0}, {"date": "2004-10-04", "close": 3.228594168, "volume": 2161.0}, {"date": "2004-10-05", "close": 3.1652884, "volume": 1918.0}, {"date": "2004-10-06", "close": 3.355205704, "volume": 11629.0}, {"date": "2004-10-07", "close": 3.988263384, "volume": 10695.0}, {"date": "2004-10-08", "close": 3.988263384, "volume": 11132.0}, {"date": "2004-10-11", "close": 4.178180688, "volume": 1896.0}, {"date": "2004-10-12", "close": 4.7479326, "volume": 5647.0}, {"date": "2004-10-13", "close": 5.317684512, "volume": 7648.0}, {"date": "2004-10-14", "close": 5.191072976, "volume": 1975.0}, {"date": "2004-10-15", "close": 5.06446144, "volume": 8799.0}, {"date": "2004-10-18", "close": 5.06446144, "volume": 32.0}, {"date": "2004-10-19", "close": 5.06446144, "volume": 3183.0}, {"date": "2004-10-20", "close": 4.558015296, "volume": 2290.0}, {"date": "2004-10-21", "close": 4.494709528, "volume": 2575.0}, {"date": "2004-10-22", "close": 4.494709528, "volume": 63.0}, {"date": "2004-10-25", "close": 4.558015296, "volume": 141.0}, {"date": "2004-10-26", "close": 4.494709528, "volume": 927.0}, {"date": "2004-10-27", "close": 4.494709528, "volume": 158.0}, {"date": "2004-10-28", "close": 5.001155672, "volume": 174.0}, {"date": "2004-10-29", "close": 5.06446144, "volume": 1896.0}, {"date": "2004-11-01", "close": 4.7479326, "volume": 1896.0}, {"date": "2004-11-03", "close": 4.558015296, "volume": 4233.0}, {"date": "2004-11-04", "close": 4.304792224, "volume": 2742.0}, {"date": "2004-11-05", "close": 4.43140376, "volume": 158.0}, {"date": "2004-11-08", "close": 4.558015296, "volume": 2294.0}, {"date": "2004-11-10", "close": 4.558015296, "volume": 3949.0}, {"date": "2004-11-11", "close": 4.304792224, "volume": 253.0}, {"date": "2004-11-12", "close": 4.368097992, "volume": 192.0}, {"date": "2004-11-15", "close": 4.241486456, "volume": 11057.0}, {"date": "2004-11-16", "close": 4.368097992, "volume": 1975.0}, {"date": "2004-11-17", "close": 4.304792224, "volume": 4028.0}, {"date": "2004-11-18", "close": 4.241486456, "volume": 1040.0}, {"date": "2004-11-19", "close": 4.304792224, "volume": 1580.0}, {"date": "2004-11-26", "close": 3.79834608, "volume": 316.0}, {"date": "2004-11-30", "close": 3.79834608, "volume": 790.0}, {"date": "2004-12-01", "close": 3.79834608, "volume": 1011.0}, {"date": "2004-12-02", "close": 3.79834608, "volume": 63.0}, {"date": "2004-12-03", "close": 3.79834608, "volume": 1271.0}, {"date": "2004-12-07", "close": 3.79834608, "volume": 742.0}, {"date": "2004-12-08", "close": 3.48181724, "volume": 1027.0}, {"date": "2004-12-09", "close": 3.48181724, "volume": 1027.0}, {"date": "2004-12-13", "close": 3.48181724, "volume": 120.0}, {"date": "2004-12-15", "close": 3.988263384, "volume": 5362.0}, {"date": "2004-12-16", "close": 4.494709528, "volume": 3150.0}, {"date": "2004-12-17", "close": 4.494709528, "volume": 474.0}, {"date": "2004-12-20", "close": 4.43140376, "volume": 3633.0}, {"date": "2004-12-21", "close": 4.304792224, "volume": 1106.0}, {"date": "2004-12-22", "close": 4.11487492, "volume": 1191.0}, {"date": "2004-12-23", "close": 4.11487492, "volume": 474.0}, {"date": "2004-12-24", "close": 4.558015296, "volume": 1824.0}, {"date": "2004-12-30", "close": 4.241486456, "volume": 1384.0}, {"date": "2005-01-07", "close": 4.368097992, "volume": 197.0}, {"date": "2005-01-11", "close": 4.368097992, "volume": 2566.0}, {"date": "2005-01-12", "close": 4.874544136, "volume": 23532.0}, {"date": "2005-01-13", "close": 4.7479326, "volume": 8699.0}, {"date": "2005-01-14", "close": 4.937849904, "volume": 1264.0}, {"date": "2005-01-17", "close": 5.001155672, "volume": 948.0}, {"date": "2005-01-18", "close": 4.558015296, "volume": 3292.0}, {"date": "2005-01-21", "close": 4.494709528, "volume": 1264.0}, {"date": "2005-01-24", "close": 4.494709528, "volume": 850.0}, {"date": "2005-01-25", "close": 4.558015296, "volume": 4660.0}, {"date": "2005-01-27", "close": 4.241486456, "volume": 5887.0}, {"date": "2005-01-28", "close": 4.368097992, "volume": 5520.0}, {"date": "2005-02-01", "close": 3.924957616, "volume": 13190.0}, {"date": "2005-02-02", "close": 3.988263384, "volume": 3665.0}, {"date": "2005-02-03", "close": 4.558015296, "volume": 7635.0}, {"date": "2005-02-04", "close": 4.494709528, "volume": 430.0}, {"date": "2005-02-07", "close": 4.11487492, "volume": 39.0}, {"date": "2005-02-08", "close": 4.494709528, "volume": 3041.0}, {"date": "2005-02-09", "close": 4.178180688, "volume": 4202.0}, {"date": "2005-02-11", "close": 3.924957616, "volume": 711.0}, {"date": "2005-02-14", "close": 3.924957616, "volume": 300.0}, {"date": "2005-02-15", "close": 3.924957616, "volume": 840.0}, {"date": "2005-02-16", "close": 3.79834608, "volume": 5243.0}, {"date": "2005-02-17", "close": 3.608428776, "volume": 2376.0}, {"date": "2005-02-18", "close": 3.861651848, "volume": 692.0}, {"date": "2005-02-21", "close": 3.79834608, "volume": 519.0}, {"date": "2005-02-22", "close": 3.608428776, "volume": 37.0}, {"date": "2005-02-23", "close": 3.608428776, "volume": 1580.0}, {"date": "2005-02-24", "close": 3.861651848, "volume": 3315.0}, {"date": "2005-02-25", "close": 3.861651848, "volume": 1390.0}, {"date": "2005-02-28", "close": 3.735040312, "volume": 616.0}, {"date": "2005-03-01", "close": 3.671734544, "volume": 2687.0}, {"date": "2005-03-02", "close": 3.988263384, "volume": 3078.0}, {"date": "2005-03-03", "close": 3.988263384, "volume": 1264.0}, {"date": "2005-03-08", "close": 4.11487492, "volume": 341.0}, {"date": "2005-03-09", "close": 3.79834608, "volume": 3001.0}, {"date": "2005-03-10", "close": 3.79834608, "volume": 76.0}, {"date": "2005-03-11", "close": 3.671734544, "volume": 184.0}, {"date": "2005-03-15", "close": 3.671734544, "volume": 671.0}, {"date": "2005-03-16", "close": 3.545123008, "volume": 566.0}, {"date": "2005-03-17", "close": 3.545123008, "volume": 603.0}, {"date": "2005-03-18", "close": 3.545123008, "volume": 885.0}, {"date": "2005-03-21", "close": 3.545123008, "volume": 1710.0}, {"date": "2005-03-22", "close": 3.48181724, "volume": 1151.0}, {"date": "2005-03-29", "close": 3.1652884, "volume": 13906.0}, {"date": "2005-03-30", "close": 2.785453792, "volume": 3006.0}, {"date": "2005-03-31", "close": 3.418511472, "volume": 1659.0}, {"date": "2005-04-01", "close": 2.658842256, "volume": 1738.0}, {"date": "2005-04-05", "close": 2.658842256, "volume": 174.0}, {"date": "2005-04-06", "close": 2.53223072, "volume": 2365.0}, {"date": "2005-04-08", "close": 2.595536488, "volume": 769.0}, {"date": "2005-04-11", "close": 2.975371096, "volume": 632.0}, {"date": "2005-04-12", "close": 2.912065328, "volume": 2606.0}, {"date": "2005-04-13", "close": 2.912065328, "volume": 4526.0}, {"date": "2005-04-14", "close": 2.975371096, "volume": 363.0}, {"date": "2005-04-18", "close": 2.595536488, "volume": 2085.0}, {"date": "2005-05-05", "close": 1.89917304, "volume": 2917.0}, {"date": "2005-05-06", "close": 2.405619184, "volume": 2764.0}, {"date": "2005-05-10", "close": 2.595536488, "volume": 1130.0}, {"date": "2005-05-11", "close": 3.1652884, "volume": 205.0}, {"date": "2005-05-13", "close": 2.595536488, "volume": 44.0}, {"date": "2005-05-16", "close": 2.84875956, "volume": 427.0}, {"date": "2005-05-17", "close": 2.595536488, "volume": 3587.0}, {"date": "2005-05-19", "close": 2.595536488, "volume": 3159.0}, {"date": "2005-05-24", "close": 2.468924952, "volume": 32019.0}, {"date": "2005-05-25", "close": 2.468924952, "volume": 1580.0}, {"date": "2005-05-26", "close": 2.468924952, "volume": 412.0}, {"date": "2005-05-31", "close": 2.279007648, "volume": 3159.0}, {"date": "2005-06-03", "close": 2.089090344, "volume": 272.0}, {"date": "2005-06-06", "close": 2.089090344, "volume": 261.0}, {"date": "2005-06-07", "close": 2.152396112, "volume": 1453.0}, {"date": "2005-06-14", "close": 2.279007648, "volume": 1216.0}, {"date": "2005-06-15", "close": 2.279007648, "volume": 1704.0}, {"date": "2005-06-16", "close": 2.21570188, "volume": 1739.0}, {"date": "2005-06-17", "close": 2.21570188, "volume": 254.0}, {"date": "2005-06-20", "close": 2.468924952, "volume": 2016.0}, {"date": "2005-06-21", "close": 2.84875956, "volume": 4912.0}, {"date": "2005-06-22", "close": 2.53223072, "volume": 955.0}, {"date": "2005-06-23", "close": 2.658842256, "volume": 2290.0}, {"date": "2005-06-24", "close": 2.658842256, "volume": 632.0}, {"date": "2005-06-27", "close": 2.342313416, "volume": 4998.0}, {"date": "2005-06-28", "close": 2.468924952, "volume": 2354.0}, {"date": "2005-06-29", "close": 2.089090344, "volume": 5675.0}, {"date": "2005-06-30", "close": 2.089090344, "volume": 5964.0}, {"date": "2005-07-01", "close": 2.279007648, "volume": 2054.0}, {"date": "2005-07-05", "close": 2.089090344, "volume": 158.0}, {"date": "2005-07-06", "close": 2.21570188, "volume": 2629.0}, {"date": "2005-07-07", "close": 2.342313416, "volume": 253.0}, {"date": "2005-07-08", "close": 2.405619184, "volume": 6319.0}, {"date": "2005-07-11", "close": 2.21570188, "volume": 596.0}, {"date": "2005-07-12", "close": 2.21570188, "volume": 537.0}, {"date": "2005-07-15", "close": 2.21570188, "volume": 158.0}, {"date": "2005-07-18", "close": 2.152396112, "volume": 553.0}, {"date": "2005-07-20", "close": 2.089090344, "volume": 1343.0}, {"date": "2005-07-26", "close": 2.089090344, "volume": 1185.0}, {"date": "2005-07-29", "close": 2.405619184, "volume": 1580.0}, {"date": "2005-08-01", "close": 2.21570188, "volume": 3633.0}, {"date": "2005-08-02", "close": 2.025784576, "volume": 3211.0}, {"date": "2005-08-03", "close": 1.89917304, "volume": 6624.0}, {"date": "2005-08-04", "close": 1.89917304, "volume": 13204.0}, {"date": "2005-08-08", "close": 2.025784576, "volume": 3159.0}, {"date": "2005-08-09", "close": 1.89917304, "volume": 7251.0}, {"date": "2005-08-10", "close": 1.89917304, "volume": 1927.0}, {"date": "2005-08-12", "close": 2.21570188, "volume": 1368.0}, {"date": "2005-08-15", "close": 3.48181724, "volume": 22972.0}, {"date": "2005-08-16", "close": 2.84875956, "volume": 8785.0}, {"date": "2005-08-17", "close": 2.468924952, "volume": 2448.0}, {"date": "2005-08-18", "close": 2.468924952, "volume": 600.0}, {"date": "2005-08-19", "close": 2.468924952, "volume": 32.0}, {"date": "2005-08-22", "close": 2.468924952, "volume": 1325.0}, {"date": "2005-08-23", "close": 2.342313416, "volume": 869.0}, {"date": "2005-08-24", "close": 2.468924952, "volume": 1581.0}, {"date": "2005-08-25", "close": 2.279007648, "volume": 5056.0}, {"date": "2005-08-29", "close": 2.722148024, "volume": 790.0}, {"date": "2005-08-30", "close": 2.785453792, "volume": 3644.0}, {"date": "2005-08-31", "close": 2.595536488, "volume": 4170.0}, {"date": "2005-09-01", "close": 2.658842256, "volume": 79.0}, {"date": "2005-09-02", "close": 2.658842256, "volume": 1106.0}, {"date": "2005-09-05", "close": 2.595536488, "volume": 4317.0}, {"date": "2005-09-07", "close": 2.405619184, "volume": 4749.0}, {"date": "2005-09-08", "close": 2.595536488, "volume": 2369.0}, {"date": "2005-09-09", "close": 2.595536488, "volume": 790.0}, {"date": "2005-09-12", "close": 2.53223072, "volume": 3571.0}, {"date": "2005-09-14", "close": 2.53223072, "volume": 9224.0}, {"date": "2005-09-15", "close": 2.279007648, "volume": 1264.0}, {"date": "2005-09-16", "close": 2.279007648, "volume": 32.0}, {"date": "2005-09-19", "close": 2.279007648, "volume": 521.0}, {"date": "2005-09-21", "close": 2.53223072, "volume": 790.0}, {"date": "2005-09-22", "close": 2.279007648, "volume": 1185.0}, {"date": "2005-09-27", "close": 2.279007648, "volume": 518.0}, {"date": "2005-09-28", "close": 2.53223072, "volume": 790.0}, {"date": "2005-09-30", "close": 2.152396112, "volume": 7625.0}, {"date": "2005-10-04", "close": 2.468924952, "volume": 1611.0}, {"date": "2005-10-06", "close": 2.53223072, "volume": 3159.0}, {"date": "2005-10-07", "close": 2.342313416, "volume": 8387.0}, {"date": "2005-10-10", "close": 2.279007648, "volume": 6849.0}, {"date": "2005-10-11", "close": 2.152396112, "volume": 3553.0}, {"date": "2005-10-12", "close": 2.21570188, "volume": 519.0}, {"date": "2005-10-13", "close": 2.152396112, "volume": 6284.0}, {"date": "2005-10-14", "close": 2.21570188, "volume": 1331.0}, {"date": "2005-10-17", "close": 1.962478808, "volume": 9755.0}, {"date": "2005-10-19", "close": 1.962478808, "volume": 3159.0}, {"date": "2005-10-20", "close": 2.089090344, "volume": 245.0}, {"date": "2005-10-21", "close": 2.089090344, "volume": 63.0}, {"date": "2005-10-25", "close": 1.962478808, "volume": 4231.0}, {"date": "2005-10-26", "close": 1.962478808, "volume": 2545.0}, {"date": "2005-10-27", "close": 1.962478808, "volume": 62.0}, {"date": "2005-11-02", "close": 1.89917304, "volume": 5466.0}, {"date": "2005-11-03", "close": 1.89917304, "volume": 63.0}, {"date": "2005-11-04", "close": 1.835867272, "volume": 2816.0}, {"date": "2005-11-07", "close": 1.709255736, "volume": 1228.0}, {"date": "2005-11-08", "close": 1.709255736, "volume": 348.0}, {"date": "2005-11-09", "close": 1.772561504, "volume": 237.0}, {"date": "2005-11-10", "close": 1.89917304, "volume": 7108.0}, {"date": "2005-11-11", "close": 1.89917304, "volume": 23695.0}, {"date": "2005-11-14", "close": 1.772561504, "volume": 9176.0}, {"date": "2005-11-15", "close": 1.772561504, "volume": 2275.0}, {"date": "2005-11-16", "close": 1.645949968, "volume": 3763.0}, {"date": "2005-11-17", "close": 1.89917304, "volume": 1597.0}, {"date": "2005-11-21", "close": 1.89917304, "volume": 6319.0}, {"date": "2005-11-22", "close": 1.89917304, "volume": 316.0}, {"date": "2005-11-24", "close": 2.025784576, "volume": 5529.0}, {"date": "2005-11-25", "close": 1.709255736, "volume": 1927.0}, {"date": "2005-11-28", "close": 1.835867272, "volume": 332.0}, {"date": "2005-11-30", "close": 2.025784576, "volume": 7566.0}, {"date": "2005-12-02", "close": 1.835867272, "volume": 11057.0}, {"date": "2005-12-05", "close": 1.772561504, "volume": 2788.0}, {"date": "2005-12-06", "close": 1.5826442, "volume": 8175.0}, {"date": "2005-12-07", "close": 1.772561504, "volume": 9162.0}, {"date": "2005-12-08", "close": 1.772561504, "volume": 3791.0}, {"date": "2005-12-09", "close": 1.709255736, "volume": 916.0}, {"date": "2005-12-12", "close": 1.709255736, "volume": 629.0}, {"date": "2005-12-13", "close": 1.772561504, "volume": 569.0}, {"date": "2005-12-14", "close": 1.709255736, "volume": 126.0}, {"date": "2005-12-15", "close": 1.709255736, "volume": 165.0}, {"date": "2005-12-19", "close": 1.456032664, "volume": 1351.0}, {"date": "2005-12-21", "close": 1.5826442, "volume": 261.0}, {"date": "2005-12-23", "close": 1.456032664, "volume": 403.0}, {"date": "2005-12-29", "close": 1.456032664, "volume": 297.0}, {"date": "2006-01-03", "close": 1.519338432, "volume": 2722.0}, {"date": "2006-01-04", "close": 1.772561504, "volume": 5118.0}, {"date": "2006-01-06", "close": 1.962478808, "volume": 1216.0}, {"date": "2006-01-09", "close": 1.962478808, "volume": 2369.0}, {"date": "2006-01-10", "close": 1.962478808, "volume": 1212.0}, {"date": "2006-01-11", "close": 1.5826442, "volume": 2675.0}, {"date": "2006-01-12", "close": 1.645949968, "volume": 348.0}, {"date": "2006-01-16", "close": 1.772561504, "volume": 95.0}, {"date": "2006-01-18", "close": 1.645949968, "volume": 4107.0}, {"date": "2006-01-20", "close": 1.645949968, "volume": 190.0}, {"date": "2006-01-27", "close": 1.645949968, "volume": 1145.0}, {"date": "2006-01-30", "close": 1.5826442, "volume": 8372.0}, {"date": "2006-02-01", "close": 1.519338432, "volume": 4739.0}, {"date": "2006-02-02", "close": 1.519338432, "volume": 171.0}, {"date": "2006-02-03", "close": 1.519338432, "volume": 1476.0}, {"date": "2006-02-06", "close": 1.392726896, "volume": 1605.0}, {"date": "2006-02-07", "close": 1.329421128, "volume": 8267.0}, {"date": "2006-02-08", "close": 1.26611536, "volume": 9404.0}, {"date": "2006-02-10", "close": 1.456032664, "volume": 9478.0}, {"date": "2006-02-13", "close": 1.329421128, "volume": 166.0}, {"date": "2006-02-15", "close": 1.456032664, "volume": 2456.0}, {"date": "2006-02-16", "close": 1.329421128, "volume": 1106.0}, {"date": "2006-02-17", "close": 1.329421128, "volume": 158.0}, {"date": "2006-02-21", "close": 1.329421128, "volume": 948.0}, {"date": "2006-02-22", "close": 1.329421128, "volume": 1580.0}, {"date": "2006-02-23", "close": 1.392726896, "volume": 474.0}, {"date": "2006-02-28", "close": 1.165971384, "volume": 108.0}, {"date": "2006-03-02", "close": 1.165971384, "volume": 2242.0}, {"date": "2006-03-08", "close": 1.230747572, "volume": 2316.0}, {"date": "2006-03-09", "close": 1.360299948, "volume": 12350.0}, {"date": "2006-03-10", "close": 1.360299948, "volume": 1304.0}, {"date": "2006-03-13", "close": 1.6194047, "volume": 1621.0}, {"date": "2006-03-14", "close": 1.425076136, "volume": 8051.0}, {"date": "2006-03-15", "close": 1.425076136, "volume": 9417.0}, {"date": "2006-03-16", "close": 1.489852324, "volume": 34781.0}, {"date": "2006-03-17", "close": 1.554628512, "volume": 3825.0}, {"date": "2006-03-20", "close": 1.6194047, "volume": 17290.0}, {"date": "2006-03-21", "close": 1.813733264, "volume": 21150.0}, {"date": "2006-03-22", "close": 1.878509452, "volume": 32759.0}, {"date": "2006-03-23", "close": 1.94328564, "volume": 20247.0}, {"date": "2006-03-24", "close": 1.813733264, "volume": 16141.0}, {"date": "2006-03-27", "close": 1.6194047, "volume": 11292.0}, {"date": "2006-03-28", "close": 1.6194047, "volume": 12753.0}, {"date": "2006-03-29", "close": 1.489852324, "volume": 10806.0}, {"date": "2006-03-30", "close": 1.425076136, "volume": 8491.0}, {"date": "2006-03-31", "close": 1.489852324, "volume": 2316.0}, {"date": "2006-04-03", "close": 1.6194047, "volume": 3427.0}, {"date": "2006-04-04", "close": 1.6194047, "volume": 154.0}, {"date": "2006-04-05", "close": 1.684180888, "volume": 2195.0}, {"date": "2006-04-06", "close": 1.360299948, "volume": 36891.0}, {"date": "2006-04-07", "close": 1.360299948, "volume": 281.0}, {"date": "2006-04-10", "close": 1.6194047, "volume": 16640.0}, {"date": "2006-04-12", "close": 1.6194047, "volume": 8990.0}, {"date": "2006-04-13", "close": 1.684180888, "volume": 1930.0}, {"date": "2006-04-18", "close": 1.360299948, "volume": 4338.0}, {"date": "2006-04-19", "close": 1.684180888, "volume": 5866.0}, {"date": "2006-04-20", "close": 1.489852324, "volume": 5141.0}, {"date": "2006-04-21", "close": 1.489852324, "volume": 3921.0}, {"date": "2006-04-24", "close": 1.425076136, "volume": 2547.0}, {"date": "2006-04-27", "close": 1.6194047, "volume": 5094.0}, {"date": "2006-04-28", "close": 1.554628512, "volume": 3242.0}, {"date": "2006-05-01", "close": 1.360299948, "volume": 7166.0}, {"date": "2006-05-02", "close": 1.489852324, "volume": 11270.0}, {"date": "2006-05-03", "close": 1.489852324, "volume": 3088.0}, {"date": "2006-05-05", "close": 1.489852324, "volume": 12350.0}, {"date": "2006-05-08", "close": 1.425076136, "volume": 206.0}, {"date": "2006-05-09", "close": 1.554628512, "volume": 8944.0}, {"date": "2006-05-10", "close": 1.684180888, "volume": 3257.0}, {"date": "2006-05-11", "close": 1.748957076, "volume": 8077.0}, {"date": "2006-05-12", "close": 1.489852324, "volume": 93570.0}, {"date": "2006-05-15", "close": 2.331942768, "volume": 432649.0}, {"date": "2006-05-16", "close": 2.26716658, "volume": 76023.0}, {"date": "2006-05-17", "close": 2.137614204, "volume": 32102.0}, {"date": "2006-05-18", "close": 2.137614204, "volume": 6199.0}, {"date": "2006-05-19", "close": 2.072838016, "volume": 28450.0}, {"date": "2006-05-22", "close": 2.072838016, "volume": 15290.0}, {"date": "2006-05-23", "close": 2.202390392, "volume": 2655.0}, {"date": "2006-05-24", "close": 2.072838016, "volume": 5666.0}, {"date": "2006-05-25", "close": 1.94328564, "volume": 30767.0}, {"date": "2006-05-26", "close": 2.008061828, "volume": 62.0}, {"date": "2006-05-29", "close": 2.008061828, "volume": 12381.0}, {"date": "2006-05-30", "close": 2.072838016, "volume": 11743.0}, {"date": "2006-05-31", "close": 2.008061828, "volume": 2725.0}, {"date": "2006-06-01", "close": 2.072838016, "volume": 5990.0}, {"date": "2006-06-02", "close": 2.008061828, "volume": 1583.0}, {"date": "2006-06-05", "close": 2.008061828, "volume": 772.0}, {"date": "2006-06-06", "close": 2.072838016, "volume": 3427.0}, {"date": "2006-06-07", "close": 2.072838016, "volume": 102.0}, {"date": "2006-06-08", "close": 2.008061828, "volume": 480.0}, {"date": "2006-06-09", "close": 2.008061828, "volume": 170.0}, {"date": "2006-06-13", "close": 2.008061828, "volume": 1301.0}, {"date": "2006-06-14", "close": 1.813733264, "volume": 10330.0}, {"date": "2006-06-20", "close": 1.554628512, "volume": 849.0}, {"date": "2006-06-21", "close": 1.6194047, "volume": 1321.0}, {"date": "2006-06-22", "close": 1.489852324, "volume": 2841.0}, {"date": "2006-06-23", "close": 1.425076136, "volume": 4438.0}, {"date": "2006-06-26", "close": 1.554628512, "volume": 4353.0}, {"date": "2006-06-27", "close": 1.684180888, "volume": 10878.0}, {"date": "2006-06-28", "close": 1.684180888, "volume": 3791.0}, {"date": "2006-06-29", "close": 1.684180888, "volume": 8547.0}, {"date": "2006-06-30", "close": 1.6194047, "volume": 4455.0}, {"date": "2006-07-03", "close": 1.6194047, "volume": 309.0}, {"date": "2006-07-10", "close": 1.6194047, "volume": 5204.0}, {"date": "2006-07-20", "close": 1.425076136, "volume": 1389.0}, {"date": "2006-07-24", "close": 1.425076136, "volume": 309.0}, {"date": "2006-08-01", "close": 1.489852324, "volume": 463.0}, {"date": "2006-08-04", "close": 1.748957076, "volume": 1914.0}, {"date": "2006-08-07", "close": 2.072838016, "volume": 7528.0}, {"date": "2006-08-08", "close": 1.813733264, "volume": 1371.0}, {"date": "2006-08-09", "close": 2.072838016, "volume": 3242.0}, {"date": "2006-08-10", "close": 1.94328564, "volume": 5094.0}, {"date": "2006-08-11", "close": 1.94328564, "volume": 1544.0}, {"date": "2006-08-16", "close": 1.748957076, "volume": 7719.0}, {"date": "2006-08-28", "close": 1.684180888, "volume": 255.0}, {"date": "2006-08-29", "close": 1.684180888, "volume": 85.0}, {"date": "2006-08-30", "close": 1.878509452, "volume": 2316.0}, {"date": "2006-09-04", "close": 1.748957076, "volume": 906.0}, {"date": "2006-09-05", "close": 1.748957076, "volume": 201.0}, {"date": "2006-09-07", "close": 1.684180888, "volume": 4631.0}, {"date": "2006-09-12", "close": 1.6194047, "volume": 2283.0}, {"date": "2006-09-14", "close": 1.684180888, "volume": 2161.0}, {"date": "2006-09-18", "close": 1.94328564, "volume": 28436.0}, {"date": "2006-09-19", "close": 1.94328564, "volume": 5064.0}, {"date": "2006-09-20", "close": 2.008061828, "volume": 5558.0}, {"date": "2006-09-21", "close": 1.94328564, "volume": 9263.0}, {"date": "2006-09-25", "close": 1.94328564, "volume": 1923.0}, {"date": "2006-09-26", "close": 1.878509452, "volume": 170.0}, {"date": "2006-09-29", "close": 1.878509452, "volume": 2316.0}, {"date": "2006-10-02", "close": 1.878509452, "volume": 62.0}, {"date": "2006-10-09", "close": 1.684180888, "volume": 933.0}, {"date": "2006-10-10", "close": 1.684180888, "volume": 453.0}, {"date": "2006-10-11", "close": 1.94328564, "volume": 2547.0}, {"date": "2006-10-19", "close": 1.878509452, "volume": 2150.0}, {"date": "2006-10-20", "close": 2.137614204, "volume": 15065.0}, {"date": "2006-10-24", "close": 2.072838016, "volume": 309.0}, {"date": "2006-10-25", "close": 2.072838016, "volume": 961.0}, {"date": "2006-10-26", "close": 2.072838016, "volume": 197.0}, {"date": "2006-10-30", "close": 2.137614204, "volume": 4337.0}, {"date": "2006-10-31", "close": 2.720599896, "volume": 13374.0}, {"date": "2006-11-01", "close": 2.461495144, "volume": 3705.0}, {"date": "2006-11-02", "close": 2.331942768, "volume": 8113.0}, {"date": "2006-11-03", "close": 2.59104752, "volume": 3983.0}, {"date": "2006-11-06", "close": 2.720599896, "volume": 20810.0}, {"date": "2006-11-07", "close": 2.785376084, "volume": 9746.0}, {"date": "2006-11-08", "close": 2.91492846, "volume": 6402.0}, {"date": "2006-11-09", "close": 2.720599896, "volume": 6695.0}, {"date": "2006-11-10", "close": 3.044480836, "volume": 22743.0}, {"date": "2006-11-13", "close": 3.821795092, "volume": 11087.0}, {"date": "2006-11-14", "close": 3.821795092, "volume": 6901.0}, {"date": "2006-11-15", "close": 3.497914152, "volume": 6932.0}, {"date": "2006-11-16", "close": 3.497914152, "volume": 128.0}, {"date": "2006-11-17", "close": 4.145676032, "volume": 24047.0}, {"date": "2006-11-20", "close": 4.599109348, "volume": 12058.0}, {"date": "2006-11-21", "close": 4.922990288, "volume": 29431.0}, {"date": "2006-11-22", "close": 4.53433316, "volume": 8838.0}, {"date": "2006-11-23", "close": 4.8582141, "volume": 12057.0}, {"date": "2006-11-27", "close": 4.922990288, "volume": 1853.0}, {"date": "2006-11-28", "close": 5.052542664, "volume": 4177.0}, {"date": "2006-11-29", "close": 5.052542664, "volume": 8156.0}, {"date": "2006-11-30", "close": 5.700304544, "volume": 17672.0}, {"date": "2006-12-01", "close": 5.246871228, "volume": 18797.0}, {"date": "2006-12-04", "close": 5.311647416, "volume": 4199.0}, {"date": "2006-12-05", "close": 4.8582141, "volume": 17749.0}, {"date": "2006-12-06", "close": 5.117318852, "volume": 2297.0}, {"date": "2006-12-07", "close": 4.728661724, "volume": 2768.0}, {"date": "2006-12-08", "close": 4.8582141, "volume": 2084.0}, {"date": "2006-12-11", "close": 4.663885536, "volume": 6098.0}, {"date": "2006-12-12", "close": 4.53433316, "volume": 5558.0}, {"date": "2006-12-13", "close": 4.728661724, "volume": 463.0}, {"date": "2006-12-14", "close": 4.53433316, "volume": 2447.0}, {"date": "2006-12-15", "close": 4.663885536, "volume": 2205.0}, {"date": "2006-12-18", "close": 4.53433316, "volume": 575.0}, {"date": "2006-12-19", "close": 4.53433316, "volume": 617.0}, {"date": "2006-12-20", "close": 4.663885536, "volume": 1833.0}, {"date": "2006-12-22", "close": 4.728661724, "volume": 6835.0}, {"date": "2006-12-28", "close": 4.728661724, "volume": 6183.0}, {"date": "2007-01-02", "close": 4.8582141, "volume": 3712.0}, {"date": "2007-01-03", "close": 5.052542664, "volume": 431.0}, {"date": "2007-01-04", "close": 4.793437912, "volume": 618.0}, {"date": "2007-01-05", "close": 5.18209504, "volume": 7534.0}, {"date": "2007-01-08", "close": 5.246871228, "volume": 1827.0}, {"date": "2007-01-09", "close": 5.311647416, "volume": 888.0}, {"date": "2007-01-10", "close": 5.246871228, "volume": 1312.0}, {"date": "2007-01-11", "close": 4.21045222, "volume": 15245.0}, {"date": "2007-01-12", "close": 4.8582141, "volume": 3557.0}, {"date": "2007-01-15", "close": 4.599109348, "volume": 458.0}, {"date": "2007-01-18", "close": 4.663885536, "volume": 198.0}, {"date": "2007-01-19", "close": 5.570752168, "volume": 25407.0}, {"date": "2007-01-22", "close": 5.82985692, "volume": 6565.0}, {"date": "2007-01-23", "close": 7.12538068, "volume": 25563.0}, {"date": "2007-01-24", "close": 7.77314256, "volume": 19774.0}, {"date": "2007-01-25", "close": 8.0970235, "volume": 33778.0}, {"date": "2007-01-29", "close": 8.74478538, "volume": 12159.0}, {"date": "2007-01-30", "close": 8.42090444, "volume": 10959.0}, {"date": "2007-01-31", "close": 6.4776188, "volume": 19049.0}, {"date": "2007-02-01", "close": 6.4776188, "volume": 5872.0}, {"date": "2007-02-02", "close": 7.12538068, "volume": 10928.0}, {"date": "2007-02-05", "close": 7.12538068, "volume": 1318.0}, {"date": "2007-02-06", "close": 6.80149974, "volume": 3866.0}, {"date": "2007-02-07", "close": 6.80149974, "volume": 637.0}, {"date": "2007-02-08", "close": 6.80149974, "volume": 2732.0}, {"date": "2007-02-09", "close": 6.80149974, "volume": 2648.0}, {"date": "2007-02-12", "close": 8.0970235, "volume": 24957.0}, {"date": "2007-02-13", "close": 7.44926162, "volume": 20257.0}, {"date": "2007-02-14", "close": 7.77314256, "volume": 20748.0}, {"date": "2007-02-15", "close": 7.44926162, "volume": 47455.0}, {"date": "2007-02-16", "close": 7.44926162, "volume": 17050.0}, {"date": "2007-02-19", "close": 7.77314256, "volume": 10647.0}, {"date": "2007-02-20", "close": 7.77314256, "volume": 28308.0}, {"date": "2007-02-21", "close": 7.44926162, "volume": 9739.0}, {"date": "2007-02-22", "close": 7.44926162, "volume": 19302.0}, {"date": "2007-02-23", "close": 7.77314256, "volume": 16957.0}, {"date": "2007-02-26", "close": 7.44926162, "volume": 10855.0}, {"date": "2007-02-27", "close": 7.44926162, "volume": 10382.0}, {"date": "2007-02-28", "close": 6.4776188, "volume": 41850.0}, {"date": "2007-03-01", "close": 7.12538068, "volume": 11417.0}, {"date": "2007-03-02", "close": 7.12538068, "volume": 13873.0}, {"date": "2007-03-05", "close": 6.412842612, "volume": 17587.0}, {"date": "2007-03-06", "close": 6.088961672, "volume": 1698.0}, {"date": "2007-03-07", "close": 6.80149974, "volume": 2993.0}, {"date": "2007-03-08", "close": 6.80149974, "volume": 5322.0}, {"date": "2007-03-09", "close": 6.80149974, "volume": 5403.0}, {"date": "2007-03-12", "close": 7.12538068, "volume": 9860.0}, {"date": "2007-03-13", "close": 7.12538068, "volume": 2238.0}, {"date": "2007-03-14", "close": 7.12538068, "volume": 5266.0}, {"date": "2007-03-15", "close": 6.80149974, "volume": 7079.0}, {"date": "2007-03-16", "close": 7.12538068, "volume": 736.0}, {"date": "2007-03-19", "close": 6.80149974, "volume": 5094.0}, {"date": "2007-03-20", "close": 6.4776188, "volume": 3155.0}, {"date": "2007-03-21", "close": 7.12538068, "volume": 5758.0}, {"date": "2007-03-22", "close": 6.80149974, "volume": 4137.0}, {"date": "2007-03-23", "close": 6.80149974, "volume": 5258.0}, {"date": "2007-03-26", "close": 7.77314256, "volume": 27201.0}, {"date": "2007-03-27", "close": 9.06866632, "volume": 30279.0}, {"date": "2007-03-28", "close": 9.39254726, "volume": 28750.0}, {"date": "2007-03-29", "close": 9.06866632, "volume": 8843.0}, {"date": "2007-03-30", "close": 8.74478538, "volume": 2882.0}, {"date": "2007-04-02", "close": 10.04030914, "volume": 14111.0}, {"date": "2007-04-03", "close": 9.7164282, "volume": 2734.0}, {"date": "2007-04-04", "close": 9.7164282, "volume": 6705.0}, {"date": "2007-04-05", "close": 9.7164282, "volume": 8086.0}, {"date": "2007-04-10", "close": 10.36419008, "volume": 27547.0}, {"date": "2007-04-11", "close": 11.01195196, "volume": 53257.0}, {"date": "2007-04-12", "close": 12.63135666, "volume": 265538.0}, {"date": "2007-04-13", "close": 11.3358329, "volume": 79073.0}, {"date": "2007-04-16", "close": 11.65971384, "volume": 8414.0}, {"date": "2007-04-17", "close": 11.3358329, "volume": 338267.0}, {"date": "2007-04-18", "close": 12.30747572, "volume": 65305.0}, {"date": "2007-04-19", "close": 11.65971384, "volume": 40077.0}, {"date": "2007-04-20", "close": 12.30747572, "volume": 62323.0}, {"date": "2007-04-23", "close": 12.30747572, "volume": 91954.0}, {"date": "2007-04-24", "close": 12.30747572, "volume": 28730.0}, {"date": "2007-04-26", "close": 11.3358329, "volume": 39944.0}, {"date": "2007-04-27", "close": 11.65971384, "volume": 19711.0}, {"date": "2007-04-30", "close": 11.65971384, "volume": 18232.0}, {"date": "2007-05-01", "close": 11.01195196, "volume": 20585.0}, {"date": "2007-05-02", "close": 11.3358329, "volume": 12153.0}, {"date": "2007-05-03", "close": 11.01195196, "volume": 46922.0}, {"date": "2007-05-04", "close": 11.3358329, "volume": 5970.0}, {"date": "2007-05-07", "close": 10.36419008, "volume": 28648.0}, {"date": "2007-05-08", "close": 9.39254726, "volume": 55646.0}, {"date": "2007-05-09", "close": 9.7164282, "volume": 23833.0}, {"date": "2007-05-10", "close": 9.39254726, "volume": 15378.0}, {"date": "2007-05-11", "close": 8.42090444, "volume": 12265.0}, {"date": "2007-05-14", "close": 9.7164282, "volume": 16959.0}, {"date": "2007-05-15", "close": 9.7164282, "volume": 12883.0}, {"date": "2007-05-16", "close": 9.7164282, "volume": 123346.0}, {"date": "2007-05-17", "close": 9.39254726, "volume": 21289.0}, {"date": "2007-05-18", "close": 9.7164282, "volume": 11954.0}, {"date": "2007-05-21", "close": 9.7164282, "volume": 37177.0}, {"date": "2007-05-22", "close": 9.7164282, "volume": 56803.0}, {"date": "2007-05-23", "close": 9.39254726, "volume": 20349.0}, {"date": "2007-05-24", "close": 9.06866632, "volume": 17801.0}, {"date": "2007-05-25", "close": 9.06866632, "volume": 4732.0}, {"date": "2007-05-28", "close": 8.74478538, "volume": 18928.0}, {"date": "2007-05-29", "close": 9.39254726, "volume": 22974.0}, {"date": "2007-05-30", "close": 9.7164282, "volume": 310643.0}, {"date": "2007-05-31", "close": 10.36419008, "volume": 53098.0}, {"date": "2007-06-01", "close": 10.68807102, "volume": 40891.0}, {"date": "2007-06-04", "close": 10.04030914, "volume": 29100.0}, {"date": "2007-06-05", "close": 9.7164282, "volume": 14596.0}, {"date": "2007-06-06", "close": 10.04030914, "volume": 13601.0}, {"date": "2007-06-07", "close": 10.36419008, "volume": 20089.0}, {"date": "2007-06-08", "close": 10.36419008, "volume": 7220.0}, {"date": "2007-06-12", "close": 10.68807102, "volume": 20967.0}, {"date": "2007-06-13", "close": 10.36419008, "volume": 22701.0}, {"date": "2007-06-14", "close": 9.7164282, "volume": 22605.0}, {"date": "2007-06-15", "close": 9.7164282, "volume": 11064.0}, {"date": "2007-06-18", "close": 9.7164282, "volume": 8615.0}, {"date": "2007-06-19", "close": 9.06866632, "volume": 13637.0}, {"date": "2007-06-20", "close": 8.74478538, "volume": 14881.0}, {"date": "2007-06-21", "close": 9.06866632, "volume": 11953.0}, {"date": "2007-06-22", "close": 9.7164282, "volume": 9872.0}, {"date": "2007-06-25", "close": 11.379031065, "volume": 36502.0}, {"date": "2007-06-26", "close": 10.95758547, "volume": 9955.0}, {"date": "2007-06-27", "close": 9.693248685, "volume": 53868.0}, {"date": "2007-06-28", "close": 10.95758547, "volume": 37697.0}, {"date": "2007-06-29", "close": 10.536139875, "volume": 23987.0}, {"date": "2007-07-02", "close": 10.536139875, "volume": 4222.0}, {"date": "2007-07-03", "close": 10.536139875, "volume": 1400.0}, {"date": "2007-07-04", "close": 10.11469428, "volume": 8734.0}, {"date": "2007-07-05", "close": 9.693248685, "volume": 6194.0}, {"date": "2007-07-06", "close": 9.693248685, "volume": 26270.0}, {"date": "2007-07-09", "close": 9.693248685, "volume": 2788.0}, {"date": "2007-07-10", "close": 8.850357495, "volume": 6423.0}, {"date": "2007-07-11", "close": 8.4289119, "volume": 15847.0}, {"date": "2007-07-12", "close": 8.4289119, "volume": 8174.0}, {"date": "2007-07-13", "close": 8.850357495, "volume": 6450.0}, {"date": "2007-07-16", "close": 9.27180309, "volume": 5170.0}, {"date": "2007-07-17", "close": 11.379031065, "volume": 37475.0}, {"date": "2007-07-18", "close": 10.95758547, "volume": 19679.0}, {"date": "2007-07-19", "close": 11.379031065, "volume": 6347.0}, {"date": "2007-07-20", "close": 10.95758547, "volume": 3257.0}, {"date": "2007-07-23", "close": 10.95758547, "volume": 3891.0}, {"date": "2007-07-24", "close": 11.379031065, "volume": 2440.0}, {"date": "2007-07-25", "close": 11.379031065, "volume": 2610.0}, {"date": "2007-07-26", "close": 11.379031065, "volume": 605.0}, {"date": "2007-07-27", "close": 10.95758547, "volume": 2268.0}, {"date": "2007-07-30", "close": 10.536139875, "volume": 10754.0}, {"date": "2007-07-31", "close": 10.536139875, "volume": 547.0}, {"date": "2007-08-01", "close": 9.693248685, "volume": 15670.0}, {"date": "2007-08-02", "close": 9.693248685, "volume": 8057.0}, {"date": "2007-08-03", "close": 9.693248685, "volume": 10691.0}, {"date": "2007-08-06", "close": 8.4289119, "volume": 7325.0}, {"date": "2007-08-07", "close": 8.4289119, "volume": 3085.0}, {"date": "2007-08-08", "close": 8.4289119, "volume": 6916.0}, {"date": "2007-08-09", "close": 8.007466305, "volume": 9479.0}, {"date": "2007-08-10", "close": 8.007466305, "volume": 10374.0}, {"date": "2007-08-13", "close": 8.4289119, "volume": 445.0}, {"date": "2007-08-14", "close": 8.176044543, "volume": 712.0}, {"date": "2007-08-15", "close": 6.74312952, "volume": 12581.0}, {"date": "2007-08-16", "close": 5.90023833, "volume": 11403.0}, {"date": "2007-08-17", "close": 6.321683925, "volume": 1611.0}, {"date": "2007-08-20", "close": 6.574551282, "volume": 3110.0}, {"date": "2007-08-21", "close": 7.080285996, "volume": 4578.0}, {"date": "2007-08-22", "close": 7.080285996, "volume": 19432.0}, {"date": "2007-08-23", "close": 7.164575115, "volume": 1886.0}, {"date": "2007-08-24", "close": 7.501731591, "volume": 8218.0}, {"date": "2007-08-27", "close": 6.74312952, "volume": 9958.0}, {"date": "2007-08-28", "close": 6.74312952, "volume": 2551.0}, {"date": "2007-08-29", "close": 6.490262163, "volume": 7323.0}, {"date": "2007-08-30", "close": 6.574551282, "volume": 2061.0}, {"date": "2007-08-31", "close": 6.068816568, "volume": 664.0}, {"date": "2007-09-03", "close": 6.911707758, "volume": 3348.0}, {"date": "2007-09-04", "close": 6.490262163, "volume": 8457.0}, {"date": "2007-09-05", "close": 6.153105687, "volume": 768.0}, {"date": "2007-09-06", "close": 6.405973044, "volume": 2729.0}, {"date": "2007-09-07", "close": 6.405973044, "volume": 2847.0}, {"date": "2007-09-10", "close": 6.068816568, "volume": 356.0}, {"date": "2007-09-11", "close": 5.984527449, "volume": 3049.0}, {"date": "2007-09-12", "close": 6.321683925, "volume": 586.0}, {"date": "2007-09-13", "close": 5.90023833, "volume": 4652.0}, {"date": "2007-09-14", "close": 5.90023833, "volume": 9728.0}, {"date": "2007-09-17", "close": 5.815949211, "volume": 2839.0}, {"date": "2007-09-18", "close": 5.815949211, "volume": 2485.0}, {"date": "2007-09-19", "close": 6.321683925, "volume": 5657.0}, {"date": "2007-09-20", "close": 5.478792735, "volume": 9206.0}, {"date": "2007-09-21", "close": 5.815949211, "volume": 2468.0}, {"date": "2007-09-24", "close": 6.321683925, "volume": 4288.0}, {"date": "2007-09-25", "close": 5.90023833, "volume": 1371.0}, {"date": "2007-09-26", "close": 5.90023833, "volume": 661.0}, {"date": "2007-09-27", "close": 6.237394806, "volume": 18658.0}, {"date": "2007-09-28", "close": 5.984527449, "volume": 1721.0}, {"date": "2007-10-01", "close": 5.90023833, "volume": 131.0}, {"date": "2007-10-02", "close": 5.90023833, "volume": 178.0}, {"date": "2007-10-03", "close": 5.731660092, "volume": 2893.0}, {"date": "2007-10-04", "close": 5.731660092, "volume": 475.0}, {"date": "2007-10-05", "close": 6.068816568, "volume": 4450.0}, {"date": "2007-10-08", "close": 5.731660092, "volume": 2148.0}, {"date": "2007-10-09", "close": 5.90023833, "volume": 2370.0}, {"date": "2007-10-10", "close": 5.90023833, "volume": 3403.0}, {"date": "2007-10-11", "close": 5.647370973, "volume": 1186.0}, {"date": "2007-10-12", "close": 5.647370973, "volume": 1465.0}, {"date": "2007-10-15", "close": 5.731660092, "volume": 534.0}, {"date": "2007-10-16", "close": 5.731660092, "volume": 3057.0}, {"date": "2007-10-17", "close": 5.731660092, "volume": 59.0}, {"date": "2007-10-18", "close": 5.647370973, "volume": 3161.0}, {"date": "2007-10-19", "close": 5.731660092, "volume": 20049.0}, {"date": "2007-10-22", "close": 5.225925378, "volume": 651.0}, {"date": "2007-10-23", "close": 5.310214497, "volume": 2034.0}, {"date": "2007-10-24", "close": 5.141636259, "volume": 406.0}, {"date": "2007-10-25", "close": 5.225925378, "volume": 2640.0}, {"date": "2007-10-26", "close": 5.478792735, "volume": 3322.0}, {"date": "2007-10-29", "close": 5.563081854, "volume": 1965.0}, {"date": "2007-10-30", "close": 5.478792735, "volume": 350.0}, {"date": "2007-10-31", "close": 5.478792735, "volume": 822.0}, {"date": "2007-11-01", "close": 5.563081854, "volume": 1376.0}, {"date": "2007-11-02", "close": 5.478792735, "volume": 237.0}, {"date": "2007-11-05", "close": 5.478792735, "volume": 4804.0}, {"date": "2007-11-06", "close": 5.478792735, "volume": 985.0}, {"date": "2007-11-07", "close": 5.225925378, "volume": 72.0}, {"date": "2007-11-08", "close": 5.05734714, "volume": 2871.0}, {"date": "2007-11-09", "close": 5.394503616, "volume": 237.0}, {"date": "2007-11-12", "close": 5.394503616, "volume": 356.0}, {"date": "2007-11-13", "close": 5.225925378, "volume": 3725.0}, {"date": "2007-11-14", "close": 5.731660092, "volume": 2258.0}, {"date": "2007-11-15", "close": 5.310214497, "volume": 6845.0}, {"date": "2007-11-16", "close": 5.225925378, "volume": 5751.0}, {"date": "2007-11-20", "close": 5.05734714, "volume": 712.0}, {"date": "2007-11-21", "close": 5.05734714, "volume": 1441.0}, {"date": "2007-11-22", "close": 5.05734714, "volume": 4931.0}, {"date": "2007-11-23", "close": 4.720190664, "volume": 7474.0}, {"date": "2007-11-26", "close": 4.720190664, "volume": 4864.0}, {"date": "2007-11-27", "close": 5.310214497, "volume": 6915.0}, {"date": "2007-11-29", "close": 6.574551282, "volume": 24314.0}, {"date": "2007-11-30", "close": 7.248864234, "volume": 2784.0}, {"date": "2007-12-03", "close": 7.417442472, "volume": 8306.0}, {"date": "2007-12-04", "close": 7.333153353, "volume": 3015.0}, {"date": "2007-12-05", "close": 7.248864234, "volume": 5379.0}, {"date": "2007-12-06", "close": 6.658840401, "volume": 2889.0}, {"date": "2007-12-07", "close": 5.563081854, "volume": 2610.0}, {"date": "2007-12-10", "close": 6.658840401, "volume": 2112.0}, {"date": "2007-12-11", "close": 6.321683925, "volume": 1210.0}, {"date": "2007-12-12", "close": 6.153105687, "volume": 3559.0}, {"date": "2007-12-13", "close": 6.153105687, "volume": 2983.0}, {"date": "2007-12-14", "close": 6.321683925, "volume": 3686.0}, {"date": "2007-12-17", "close": 5.90023833, "volume": 1379.0}, {"date": "2007-12-18", "close": 5.478792735, "volume": 6704.0}, {"date": "2007-12-19", "close": 5.478792735, "volume": 3702.0}, {"date": "2007-12-20", "close": 5.05734714, "volume": 6468.0}, {"date": "2007-12-21", "close": 4.888768902, "volume": 1661.0}, {"date": "2007-12-28", "close": 5.90023833, "volume": 9295.0}, {"date": "2007-12-31", "close": 7.164575115, "volume": 4097.0}, {"date": "2008-01-02", "close": 6.405973044, "volume": 1780.0}, {"date": "2008-01-04", "close": 6.74312952, "volume": 1364.0}, {"date": "2008-01-07", "close": 5.90023833, "volume": 1582.0}, {"date": "2008-01-08", "close": 5.90023833, "volume": 491.0}, {"date": "2008-01-09", "close": 5.563081854, "volume": 237.0}, {"date": "2008-01-10", "close": 5.647370973, "volume": 400.0}, {"date": "2008-01-11", "close": 5.05734714, "volume": 3059.0}, {"date": "2008-01-14", "close": 5.05734714, "volume": 4987.0}, {"date": "2008-01-15", "close": 5.05734714, "volume": 1070.0}, {"date": "2008-01-16", "close": 5.05734714, "volume": 1056.0}, {"date": "2008-01-17", "close": 4.973058021, "volume": 249.0}, {"date": "2008-01-18", "close": 4.551612426, "volume": 4033.0}, {"date": "2008-01-22", "close": 3.455853879, "volume": 6841.0}, {"date": "2008-01-23", "close": 3.540142998, "volume": 21475.0}, {"date": "2008-01-24", "close": 3.455853879, "volume": 7110.0}, {"date": "2008-01-25", "close": 3.455853879, "volume": 2997.0}, {"date": "2008-01-29", "close": 3.202986522, "volume": 2447.0}, {"date": "2008-01-30", "close": 3.202986522, "volume": 2966.0}, {"date": "2008-02-01", "close": 3.287275641, "volume": 1424.0}, {"date": "2008-02-04", "close": 3.287275641, "volume": 795.0}, {"date": "2008-02-05", "close": 3.37156476, "volume": 712.0}, {"date": "2008-02-07", "close": 3.37156476, "volume": 356.0}, {"date": "2008-02-11", "close": 3.202986522, "volume": 1563.0}, {"date": "2008-02-12", "close": 3.287275641, "volume": 10152.0}, {"date": "2008-02-13", "close": 3.202986522, "volume": 3115.0}, {"date": "2008-02-14", "close": 3.118697403, "volume": 7105.0}, {"date": "2008-02-15", "close": 3.37156476, "volume": 785.0}, {"date": "2008-02-18", "close": 3.034408284, "volume": 935.0}, {"date": "2008-02-19", "close": 3.034408284, "volume": 1364.0}, {"date": "2008-02-20", "close": 3.202986522, "volume": 1904.0}, {"date": "2008-02-21", "close": 3.034408284, "volume": 4568.0}, {"date": "2008-02-22", "close": 3.034408284, "volume": 1186.0}, {"date": "2008-02-26", "close": 3.034408284, "volume": 174.0}, {"date": "2008-02-27", "close": 2.950119165, "volume": 4105.0}, {"date": "2008-02-28", "close": 2.612962689, "volume": 1186.0}, {"date": "2008-02-29", "close": 2.950119165, "volume": 1186.0}, {"date": "2008-03-04", "close": 3.202986522, "volume": 4170.0}, {"date": "2008-03-05", "close": 2.697251808, "volume": 11093.0}, {"date": "2008-03-06", "close": 2.52867357, "volume": 7890.0}, {"date": "2008-03-07", "close": 2.52867357, "volume": 5101.0}, {"date": "2008-03-10", "close": 2.444384451, "volume": 5098.0}, {"date": "2008-03-11", "close": 2.781540927, "volume": 812.0}, {"date": "2008-03-13", "close": 2.275806213, "volume": 1988.0}, {"date": "2008-03-17", "close": 2.697251808, "volume": 310.0}, {"date": "2008-03-18", "close": 2.360095332, "volume": 52913.0}, {"date": "2008-03-19", "close": 2.275806213, "volume": 2464.0}, {"date": "2008-03-20", "close": 2.360095332, "volume": 1903.0}, {"date": "2008-03-25", "close": 2.444384451, "volume": 593.0}, {"date": "2008-03-26", "close": 2.107227975, "volume": 7825.0}, {"date": "2008-03-27", "close": 1.938649737, "volume": 13049.0}, {"date": "2008-03-28", "close": 2.107227975, "volume": 1801.0}, {"date": "2008-03-31", "close": 1.938649737, "volume": 7142.0}, {"date": "2008-04-01", "close": 1.938649737, "volume": 475.0}, {"date": "2008-04-03", "close": 1.938649737, "volume": 279863.0}, {"date": "2008-04-04", "close": 2.022938856, "volume": 13715.0}, {"date": "2008-04-07", "close": 2.52867357, "volume": 34239.0}, {"date": "2008-04-08", "close": 2.52867357, "volume": 5790.0}, {"date": "2008-04-09", "close": 2.612962689, "volume": 2164.0}, {"date": "2008-04-10", "close": 2.444384451, "volume": 237.0}, {"date": "2008-04-11", "close": 2.360095332, "volume": 890.0}, {"date": "2008-04-14", "close": 2.191517094, "volume": 5813.0}, {"date": "2008-04-15", "close": 2.52867357, "volume": 1566.0}, {"date": "2008-04-16", "close": 2.275806213, "volume": 15779.0}, {"date": "2008-04-17", "close": 2.191517094, "volume": 4173.0}, {"date": "2008-04-18", "close": 2.360095332, "volume": 18279.0}, {"date": "2008-04-21", "close": 2.191517094, "volume": 6684.0}, {"date": "2008-04-22", "close": 2.107227975, "volume": 7214.0}, {"date": "2008-04-24", "close": 2.191517094, "volume": 5813.0}, {"date": "2008-04-28", "close": 2.275806213, "volume": 5657.0}, {"date": "2008-04-29", "close": 2.444384451, "volume": 5823.0}, {"date": "2008-04-30", "close": 2.275806213, "volume": 2744.0}, {"date": "2008-05-01", "close": 2.107227975, "volume": 8402.0}, {"date": "2008-05-02", "close": 2.191517094, "volume": 4746.0}, {"date": "2008-05-05", "close": 2.191517094, "volume": 1834.0}, {"date": "2008-05-06", "close": 2.107227975, "volume": 4521.0}, {"date": "2008-05-07", "close": 2.275806213, "volume": 7024.0}, {"date": "2008-05-08", "close": 2.275806213, "volume": 3559.0}, {"date": "2008-05-09", "close": 2.275806213, "volume": 6525.0}, {"date": "2008-05-12", "close": 2.191517094, "volume": 10456.0}, {"date": "2008-05-13", "close": 2.107227975, "volume": 4852.0}, {"date": "2008-05-14", "close": 2.107227975, "volume": 11864.0}, {"date": "2008-05-15", "close": 2.107227975, "volume": 5376.0}, {"date": "2008-05-16", "close": 2.022938856, "volume": 6388.0}, {"date": "2008-05-19", "close": 2.107227975, "volume": 11248.0}, {"date": "2008-05-20", "close": 2.191517094, "volume": 66151.0}, {"date": "2008-05-21", "close": 2.275806213, "volume": 16563.0}, {"date": "2008-05-22", "close": 2.191517094, "volume": 2373.0}, {"date": "2008-05-23", "close": 2.52867357, "volume": 18506.0}, {"date": "2008-05-26", "close": 3.118697403, "volume": 30986.0}, {"date": "2008-05-27", "close": 3.624432117, "volume": 31979.0}, {"date": "2008-05-28", "close": 3.708721236, "volume": 10300.0}, {"date": "2008-05-29", "close": 3.455853879, "volume": 10736.0}, {"date": "2008-05-30", "close": 4.383034188, "volume": 11796.0}, {"date": "2008-06-02", "close": 3.877299474, "volume": 7759.0}, {"date": "2008-06-03", "close": 3.961588593, "volume": 1008.0}, {"date": "2008-06-04", "close": 3.877299474, "volume": 1008.0}, {"date": "2008-06-05", "close": 3.877299474, "volume": 13347.0}, {"date": "2008-06-06", "close": 3.877299474, "volume": 3239.0}, {"date": "2008-06-10", "close": 3.793010355, "volume": 5796.0}, {"date": "2008-06-11", "close": 3.708721236, "volume": 8061.0}, {"date": "2008-06-12", "close": 3.708721236, "volume": 7733.0}, {"date": "2008-06-13", "close": 3.455853879, "volume": 1542.0}, {"date": "2008-06-16", "close": 3.37156476, "volume": 28711.0}, {"date": "2008-06-18", "close": 3.37156476, "volume": 16292.0}, {"date": "2008-06-19", "close": 3.37156476, "volume": 14427.0}, {"date": "2008-06-20", "close": 3.37156476, "volume": 3305.0}, {"date": "2008-06-23", "close": 3.118697403, "volume": 27941.0}, {"date": "2008-06-24", "close": 3.034408284, "volume": 9883.0}, {"date": "2008-06-25", "close": 2.950119165, "volume": 68475.0}, {"date": "2008-06-26", "close": 2.950119165, "volume": 2344.0}, {"date": "2008-06-27", "close": 2.865830046, "volume": 5759.0}, {"date": "2008-06-30", "close": 2.950119165, "volume": 48762.0}, {"date": "2008-07-01", "close": 3.034408284, "volume": 5173.0}, {"date": "2008-07-02", "close": 3.034408284, "volume": 2835.0}, {"date": "2008-07-03", "close": 2.781540927, "volume": 12687.0}, {"date": "2008-07-04", "close": 3.034408284, "volume": 16206.0}, {"date": "2008-07-07", "close": 3.118697403, "volume": 5339.0}, {"date": "2008-07-08", "close": 2.781540927, "volume": 12706.0}, {"date": "2008-07-09", "close": 2.612962689, "volume": 10381.0}, {"date": "2008-07-10", "close": 2.612962689, "volume": 6340.0}, {"date": "2008-07-11", "close": 3.034408284, "volume": 7421.0}, {"date": "2008-07-15", "close": 2.444384451, "volume": 10678.0}, {"date": "2008-07-17", "close": 2.275806213, "volume": 10033.0}, {"date": "2008-07-18", "close": 2.950119165, "volume": 7255.0}, {"date": "2008-07-21", "close": 2.865830046, "volume": 3717.0}, {"date": "2008-07-22", "close": 2.612962689, "volume": 30698.0}, {"date": "2008-07-23", "close": 2.612962689, "volume": 6561.0}, {"date": "2008-07-25", "close": 2.52867357, "volume": 3796.0}, {"date": "2008-07-30", "close": 2.52867357, "volume": 473.0}, {"date": "2008-07-31", "close": 2.612962689, "volume": 1376.0}, {"date": "2008-08-01", "close": 2.52867357, "volume": 593.0}, {"date": "2008-08-04", "close": 2.444384451, "volume": 830.0}, {"date": "2008-08-05", "close": 2.360095332, "volume": 534.0}, {"date": "2008-08-06", "close": 2.612962689, "volume": 981.0}, {"date": "2008-08-07", "close": 2.107227975, "volume": 7503.0}, {"date": "2008-08-11", "close": 2.360095332, "volume": 4152.0}, {"date": "2008-08-12", "close": 2.781540927, "volume": 2966.0}, {"date": "2008-08-13", "close": 2.275806213, "volume": 830.0}, {"date": "2008-08-19", "close": 2.275806213, "volume": 2136.0}, {"date": "2008-08-21", "close": 2.191517094, "volume": 8115.0}, {"date": "2008-08-22", "close": 2.360095332, "volume": 3590.0}, {"date": "2008-08-25", "close": 2.107227975, "volume": 593.0}, {"date": "2008-08-27", "close": 1.938649737, "volume": 2966.0}, {"date": "2008-09-03", "close": 2.107227975, "volume": 1186.0}, {"date": "2008-09-04", "close": 2.107227975, "volume": 2373.0}, {"date": "2008-09-05", "close": 2.022938856, "volume": 421.0}, {"date": "2008-09-08", "close": 1.938649737, "volume": 593.0}, {"date": "2008-09-09", "close": 2.022938856, "volume": 170.0}, {"date": "2008-09-10", "close": 1.938649737, "volume": 4489.0}, {"date": "2008-09-12", "close": 1.938649737, "volume": 2345.0}, {"date": "2008-09-15", "close": 2.022938856, "volume": 712.0}, {"date": "2008-09-16", "close": 2.107227975, "volume": 2590.0}, {"date": "2008-09-18", "close": 1.938649737, "volume": 2966.0}, {"date": "2008-09-19", "close": 1.68578238, "volume": 1186.0}, {"date": "2008-09-22", "close": 1.68578238, "volume": 1633.0}, {"date": "2008-09-25", "close": 1.517204142, "volume": 3257.0}, {"date": "2008-09-30", "close": 1.601493261, "volume": 2373.0}, {"date": "2008-10-03", "close": 1.517204142, "volume": 301.0}, {"date": "2008-10-06", "close": 1.68578238, "volume": 3322.0}, {"date": "2008-10-08", "close": 1.854360618, "volume": 3158.0}, {"date": "2008-10-09", "close": 1.517204142, "volume": 2076.0}, {"date": "2008-10-10", "close": 1.601493261, "volume": 1898.0}, {"date": "2008-10-14", "close": 1.854360618, "volume": 593.0}, {"date": "2008-10-15", "close": 2.022938856, "volume": 2373.0}, {"date": "2008-10-16", "close": 1.68578238, "volume": 475.0}, {"date": "2008-10-28", "close": 1.432915023, "volume": 1068.0}, {"date": "2008-10-30", "close": 1.601493261, "volume": 71.0}, {"date": "2008-10-31", "close": 1.517204142, "volume": 9420.0}, {"date": "2008-11-05", "close": 1.517204142, "volume": 131.0}, {"date": "2008-11-07", "close": 1.348625904, "volume": 3559.0}, {"date": "2008-11-11", "close": 1.348625904, "volume": 2045.0}, {"date": "2008-11-12", "close": 1.264336785, "volume": 949.0}, {"date": "2008-11-13", "close": 1.264336785, "volume": 8359.0}, {"date": "2008-11-14", "close": 1.264336785, "volume": 25507.0}, {"date": "2008-11-17", "close": 1.264336785, "volume": 1186.0}, {"date": "2008-11-18", "close": 1.264336785, "volume": 4639.0}, {"date": "2008-11-19", "close": 1.180047666, "volume": 6068.0}, {"date": "2008-11-21", "close": 1.011469428, "volume": 3431.0}, {"date": "2008-11-24", "close": 0.927180309, "volume": 475.0}, {"date": "2008-11-26", "close": 0.927180309, "volume": 2847.0}, {"date": "2008-11-27", "close": 0.927180309, "volume": 4815.0}, {"date": "2008-11-28", "close": 1.264336785, "volume": 2254.0}, {"date": "2008-12-01", "close": 1.517204142, "volume": 2324.0}, {"date": "2008-12-05", "close": 1.68578238, "volume": 3108.0}, {"date": "2008-12-08", "close": 1.68578238, "volume": 463.0}, {"date": "2008-12-15", "close": 1.68578238, "volume": 1234.0}, {"date": "2009-01-12", "close": 1.68578238, "volume": 332.0}, {"date": "2009-01-13", "close": 1.517204142, "volume": 227.0}, {"date": "2009-01-21", "close": 1.68578238, "volume": 3108.0}, {"date": "2009-01-23", "close": 1.68578238, "volume": 3965.0}, {"date": "2009-01-27", "close": 1.517204142, "volume": 1542.0}, {"date": "2009-01-30", "close": 1.432915023, "volume": 5457.0}, {"date": "2009-02-02", "close": 1.68578238, "volume": 3722.0}, {"date": "2009-02-05", "close": 1.348625904, "volume": 558.0}, {"date": "2009-02-10", "close": 1.348625904, "volume": 52.0}, {"date": "2009-02-11", "close": 1.348625904, "volume": 1186.0}, {"date": "2009-02-13", "close": 1.601493261, "volume": 178.0}, {"date": "2009-02-17", "close": 1.264336785, "volume": 2966.0}, {"date": "2009-03-03", "close": 1.517204142, "volume": 1780.0}, {"date": "2009-03-04", "close": 2.107227975, "volume": 8344.0}, {"date": "2009-03-05", "close": 2.107227975, "volume": 3085.0}, {"date": "2009-03-06", "close": 2.107227975, "volume": 3322.0}, {"date": "2009-03-09", "close": 2.107227975, "volume": 8661.0}, {"date": "2009-03-10", "close": 1.854360618, "volume": 4449.0}, {"date": "2009-03-11", "close": 1.938649737, "volume": 1780.0}, {"date": "2009-03-13", "close": 2.107227975, "volume": 12730.0}, {"date": "2009-03-18", "close": 2.107227975, "volume": 925.0}, {"date": "2009-03-19", "close": 2.107227975, "volume": 24.0}, {"date": "2009-03-20", "close": 2.52867357, "volume": 19826.0}, {"date": "2009-03-23", "close": 2.191517094, "volume": 17203.0}, {"date": "2009-03-24", "close": 2.191517094, "volume": 3644.0}, {"date": "2009-03-25", "close": 2.191517094, "volume": 5932.0}, {"date": "2009-03-26", "close": 2.107227975, "volume": 14557.0}, {"date": "2009-03-31", "close": 1.938649737, "volume": 16958.0}, {"date": "2009-04-01", "close": 2.107227975, "volume": 2112.0}, {"date": "2009-04-02", "close": 2.107227975, "volume": 3536.0}, {"date": "2009-04-03", "close": 2.107227975, "volume": 2058.0}, {"date": "2009-04-06", "close": 2.107227975, "volume": 3621.0}, {"date": "2009-04-07", "close": 2.360095332, "volume": 700.0}, {"date": "2009-04-08", "close": 2.275806213, "volume": 3452.0}, {"date": "2009-04-14", "close": 2.275806213, "volume": 118.0}, {"date": "2009-04-15", "close": 2.52867357, "volume": 2373.0}, {"date": "2009-04-17", "close": 2.444384451, "volume": 7891.0}, {"date": "2009-04-21", "close": 2.191517094, "volume": 356.0}, {"date": "2009-04-22", "close": 2.191517094, "volume": 2966.0}, {"date": "2009-04-23", "close": 2.107227975, "volume": 9728.0}, {"date": "2009-04-27", "close": 2.022938856, "volume": 6917.0}, {"date": "2009-04-28", "close": 1.854360618, "volume": 1424.0}, {"date": "2009-04-29", "close": 1.854360618, "volume": 1127.0}, {"date": "2009-04-30", "close": 2.022938856, "volume": 931.0}, {"date": "2009-05-01", "close": 1.854360618, "volume": 9924.0}, {"date": "2009-05-04", "close": 1.770071499, "volume": 5932.0}, {"date": "2009-05-05", "close": 1.770071499, "volume": 7129.0}, {"date": "2009-05-06", "close": 1.770071499, "volume": 1418.0}, {"date": "2009-05-08", "close": 1.854360618, "volume": 2729.0}, {"date": "2009-05-11", "close": 2.697251808, "volume": 47040.0}, {"date": "2009-05-12", "close": 2.52867357, "volume": 33219.0}, {"date": "2009-05-13", "close": 3.202986522, "volume": 27637.0}, {"date": "2009-05-18", "close": 2.865830046, "volume": 25813.0}, {"date": "2009-05-19", "close": 3.034408284, "volume": 14764.0}, {"date": "2009-05-20", "close": 2.781540927, "volume": 7118.0}, {"date": "2009-05-21", "close": 2.781540927, "volume": 8384.0}, {"date": "2009-05-22", "close": 2.950119165, "volume": 12457.0}, {"date": "2009-05-25", "close": 3.287275641, "volume": 7477.0}, {"date": "2009-05-26", "close": 3.118697403, "volume": 7499.0}, {"date": "2009-05-27", "close": 3.202986522, "volume": 25229.0}, {"date": "2009-05-28", "close": 2.950119165, "volume": 12338.0}, {"date": "2009-05-29", "close": 2.950119165, "volume": 4141.0}, {"date": "2009-06-01", "close": 2.865830046, "volume": 11306.0}, {"date": "2009-06-02", "close": 3.118697403, "volume": 6699.0}, {"date": "2009-06-03", "close": 2.950119165, "volume": 1165.0}, {"date": "2009-06-04", "close": 2.781540927, "volume": 19016.0}, {"date": "2009-06-05", "close": 2.781540927, "volume": 2780.0}, {"date": "2009-06-09", "close": 2.697251808, "volume": 9554.0}, {"date": "2009-06-10", "close": 2.781540927, "volume": 8317.0}, {"date": "2009-06-11", "close": 2.781540927, "volume": 3559.0}, {"date": "2009-06-12", "close": 2.52867357, "volume": 26270.0}, {"date": "2009-06-15", "close": 2.444384451, "volume": 17826.0}, {"date": "2009-06-16", "close": 2.52867357, "volume": 7999.0}, {"date": "2009-06-17", "close": 2.275806213, "volume": 17859.0}, {"date": "2009-06-18", "close": 2.107227975, "volume": 17915.0}, {"date": "2009-06-19", "close": 2.52867357, "volume": 11864.0}, {"date": "2009-06-22", "close": 2.191517094, "volume": 10678.0}, {"date": "2009-06-23", "close": 2.191517094, "volume": 8571.0}, {"date": "2009-06-24", "close": 2.191517094, "volume": 4423.0}, {"date": "2009-06-25", "close": 2.107227975, "volume": 13945.0}, {"date": "2009-06-26", "close": 2.107227975, "volume": 18033.0}, {"date": "2009-06-29", "close": 2.022938856, "volume": 9313.0}, {"date": "2009-06-30", "close": 1.938649737, "volume": 21308.0}, {"date": "2009-07-01", "close": 2.022938856, "volume": 3610.0}, {"date": "2009-07-02", "close": 2.022938856, "volume": 4857.0}, {"date": "2009-07-03", "close": 1.854360618, "volume": 13545.0}, {"date": "2009-07-06", "close": 1.68578238, "volume": 16414.0}, {"date": "2009-07-07", "close": 1.854360618, "volume": 8322.0}, {"date": "2009-07-08", "close": 1.938649737, "volume": 4047.0}, {"date": "2009-07-09", "close": 1.938649737, "volume": 402.0}, {"date": "2009-07-13", "close": 1.854360618, "volume": 18948.0}, {"date": "2009-07-14", "close": 1.938649737, "volume": 15459.0}, {"date": "2009-07-15", "close": 2.191517094, "volume": 11437.0}, {"date": "2009-07-16", "close": 2.022938856, "volume": 3251.0}, {"date": "2009-07-17", "close": 1.854360618, "volume": 18698.0}, {"date": "2009-07-20", "close": 1.854360618, "volume": 55280.0}, {"date": "2009-07-21", "close": 1.770071499, "volume": 12344.0}, {"date": "2009-07-22", "close": 1.854360618, "volume": 10790.0}, {"date": "2009-07-24", "close": 2.022938856, "volume": 2966.0}, {"date": "2009-07-28", "close": 2.107227975, "volume": 107611.0}, {"date": "2009-07-29", "close": 2.191517094, "volume": 3559.0}, {"date": "2009-07-30", "close": 2.191517094, "volume": 7201.0}, {"date": "2009-07-31", "close": 1.938649737, "volume": 1246.0}, {"date": "2009-08-03", "close": 2.107227975, "volume": 10004.0}, {"date": "2009-08-04", "close": 2.191517094, "volume": 5944.0}, {"date": "2009-08-05", "close": 1.938649737, "volume": 14201.0}, {"date": "2009-08-06", "close": 1.938649737, "volume": 7000.0}, {"date": "2009-08-07", "close": 2.022938856, "volume": 3875.0}, {"date": "2009-08-10", "close": 2.022938856, "volume": 2373.0}, {"date": "2009-08-12", "close": 2.107227975, "volume": 2847.0}, {"date": "2009-08-13", "close": 2.107227975, "volume": 17035.0}, {"date": "2009-08-14", "close": 2.022938856, "volume": 11988.0}, {"date": "2009-08-17", "close": 2.191517094, "volume": 21490.0}, {"date": "2009-08-18", "close": 2.275806213, "volume": 11337.0}, {"date": "2009-08-19", "close": 2.022938856, "volume": 29330.0}, {"date": "2009-08-20", "close": 1.938649737, "volume": 2278.0}, {"date": "2009-08-21", "close": 2.022938856, "volume": 6507.0}, {"date": "2009-08-24", "close": 1.854360618, "volume": 18941.0}, {"date": "2009-08-25", "close": 1.938649737, "volume": 14750.0}, {"date": "2009-08-26", "close": 1.770071499, "volume": 14237.0}, {"date": "2009-08-27", "close": 1.770071499, "volume": 13644.0}, {"date": "2009-08-28", "close": 1.938649737, "volume": 2373.0}, {"date": "2009-08-31", "close": 1.854360618, "volume": 12389.0}, {"date": "2009-09-01", "close": 1.770071499, "volume": 37436.0}, {"date": "2009-09-02", "close": 1.770071499, "volume": 5813.0}, {"date": "2009-09-03", "close": 1.854360618, "volume": 8589.0}, {"date": "2009-09-04", "close": 1.770071499, "volume": 528.0}, {"date": "2009-09-07", "close": 1.770071499, "volume": 5932.0}, {"date": "2009-09-08", "close": 1.770071499, "volume": 2373.0}, {"date": "2009-09-09", "close": 1.854360618, "volume": 32697.0}, {"date": "2009-09-10", "close": 1.854360618, "volume": 14628.0}, {"date": "2009-09-11", "close": 1.770071499, "volume": 9263.0}, {"date": "2009-09-14", "close": 1.854360618, "volume": 4746.0}, {"date": "2009-09-15", "close": 2.107227975, "volume": 14237.0}, {"date": "2009-09-16", "close": 1.938649737, "volume": 4746.0}, {"date": "2009-09-17", "close": 2.275806213, "volume": 41164.0}, {"date": "2009-09-18", "close": 2.360095332, "volume": 20382.0}, {"date": "2009-09-21", "close": 2.360095332, "volume": 5971.0}, {"date": "2009-09-22", "close": 2.360095332, "volume": 1186.0}, {"date": "2009-09-23", "close": 2.107227975, "volume": 9195.0}, {"date": "2009-09-24", "close": 2.107227975, "volume": 5932.0}, {"date": "2009-09-25", "close": 2.022938856, "volume": 4995.0}, {"date": "2009-09-28", "close": 2.697251808, "volume": 374317.0}, {"date": "2009-09-29", "close": 2.444384451, "volume": 79290.0}, {"date": "2009-09-30", "close": 2.444384451, "volume": 12821.0}, {"date": "2009-10-01", "close": 2.191517094, "volume": 18745.0}, {"date": "2009-10-02", "close": 2.107227975, "volume": 88831.0}, {"date": "2009-10-05", "close": 2.022938856, "volume": 13704.0}, {"date": "2009-10-06", "close": 2.022938856, "volume": 26620.0}, {"date": "2009-10-07", "close": 2.275806213, "volume": 4864.0}, {"date": "2009-10-08", "close": 2.191517094, "volume": 7879.0}, {"date": "2009-10-09", "close": 2.191517094, "volume": 6420.0}, {"date": "2009-10-12", "close": 2.022938856, "volume": 14716.0}, {"date": "2009-10-13", "close": 2.022938856, "volume": 1068.0}, {"date": "2009-10-14", "close": 2.275806213, "volume": 36231.0}, {"date": "2009-10-15", "close": 2.191517094, "volume": 7643.0}, {"date": "2009-10-16", "close": 2.107227975, "volume": 8713.0}, {"date": "2009-10-19", "close": 2.107227975, "volume": 14125.0}, {"date": "2009-10-20", "close": 2.191517094, "volume": 5445.0}, {"date": "2009-10-21", "close": 2.107227975, "volume": 16501.0}, {"date": "2009-10-22", "close": 2.191517094, "volume": 8245.0}, {"date": "2009-10-23", "close": 2.191517094, "volume": 3537.0}, {"date": "2009-10-26", "close": 2.107227975, "volume": 6822.0}, {"date": "2009-10-27", "close": 2.022938856, "volume": 12457.0}, {"date": "2009-10-28", "close": 2.107227975, "volume": 22761.0}, {"date": "2009-10-29", "close": 2.191517094, "volume": 15352.0}, {"date": "2009-10-30", "close": 2.191517094, "volume": 20869.0}, {"date": "2009-11-02", "close": 2.191517094, "volume": 3882.0}, {"date": "2009-11-03", "close": 2.275806213, "volume": 1281.0}, {"date": "2009-11-04", "close": 2.191517094, "volume": 3796.0}, {"date": "2009-11-05", "close": 2.360095332, "volume": 41882.0}, {"date": "2009-11-06", "close": 2.52867357, "volume": 24417.0}, {"date": "2009-11-09", "close": 2.52867357, "volume": 4220.0}, {"date": "2009-11-10", "close": 2.444384451, "volume": 16376.0}, {"date": "2009-11-11", "close": 2.360095332, "volume": 16254.0}, {"date": "2009-11-12", "close": 2.360095332, "volume": 4084.0}, {"date": "2009-11-13", "close": 2.360095332, "volume": 6229.0}, {"date": "2009-11-16", "close": 2.191517094, "volume": 9777.0}, {"date": "2009-11-17", "close": 2.191517094, "volume": 21474.0}, {"date": "2009-11-19", "close": 2.022938856, "volume": 19336.0}, {"date": "2009-11-20", "close": 2.022938856, "volume": 15678.0}, {"date": "2009-11-23", "close": 2.022938856, "volume": 22497.0}, {"date": "2009-11-24", "close": 1.938649737, "volume": 18889.0}, {"date": "2009-11-25", "close": 1.854360618, "volume": 43075.0}, {"date": "2009-11-26", "close": 1.770071499, "volume": 15724.0}, {"date": "2009-11-27", "close": 1.68578238, "volume": 14553.0}, {"date": "2009-11-30", "close": 1.938649737, "volume": 35564.0}, {"date": "2009-12-01", "close": 1.854360618, "volume": 12722.0}, {"date": "2009-12-03", "close": 1.770071499, "volume": 6006.0}, {"date": "2009-12-04", "close": 1.854360618, "volume": 4746.0}, {"date": "2009-12-08", "close": 1.854360618, "volume": 5339.0}, {"date": "2009-12-09", "close": 1.770071499, "volume": 9491.0}, {"date": "2009-12-11", "close": 1.770071499, "volume": 2386.0}, {"date": "2009-12-14", "close": 1.770071499, "volume": 3974.0}, {"date": "2009-12-15", "close": 1.770071499, "volume": 12422.0}, {"date": "2009-12-16", "close": 1.68578238, "volume": 5790.0}, {"date": "2009-12-17", "close": 1.770071499, "volume": 2456.0}, {"date": "2009-12-21", "close": 1.854360618, "volume": 9189.0}, {"date": "2009-12-22", "close": 1.938649737, "volume": 13044.0}, {"date": "2009-12-24", "close": 1.770071499, "volume": 5118.0}, {"date": "2009-12-29", "close": 1.770071499, "volume": 5757.0}, {"date": "2009-12-30", "close": 1.854360618, "volume": 3227.0}, {"date": "2009-12-31", "close": 1.854360618, "volume": 6762.0}, {"date": "2010-01-05", "close": 1.770071499, "volume": 8898.0}, {"date": "2010-01-06", "close": 1.938649737, "volume": 4983.0}, {"date": "2010-01-07", "close": 1.770071499, "volume": 5958.0}, {"date": "2010-01-11", "close": 1.68578238, "volume": 7567.0}, {"date": "2010-01-12", "close": 1.68578238, "volume": 37371.0}, {"date": "2010-01-14", "close": 1.770071499, "volume": 20108.0}, {"date": "2010-01-15", "close": 1.770071499, "volume": 5932.0}, {"date": "2010-01-18", "close": 1.770071499, "volume": 33373.0}, {"date": "2010-01-19", "close": 1.770071499, "volume": 11911.0}, {"date": "2010-01-20", "close": 1.68578238, "volume": 1981.0}, {"date": "2010-01-21", "close": 1.68578238, "volume": 5256.0}, {"date": "2010-01-22", "close": 1.601493261, "volume": 11923.0}, {"date": "2010-01-25", "close": 1.432915023, "volume": 22838.0}, {"date": "2010-01-27", "close": 1.432915023, "volume": 415.0}, {"date": "2010-01-29", "close": 1.601493261, "volume": 26041.0}, {"date": "2010-02-01", "close": 2.022938856, "volume": 863038.0}, {"date": "2010-02-02", "close": 1.854360618, "volume": 151422.0}, {"date": "2010-02-03", "close": 1.938649737, "volume": 25357.0}, {"date": "2010-02-04", "close": 1.770071499, "volume": 6270.0}, {"date": "2010-02-05", "close": 1.770071499, "volume": 28371.0}, {"date": "2010-02-08", "close": 1.770071499, "volume": 27253.0}, {"date": "2010-02-09", "close": 1.938649737, "volume": 53358.0}, {"date": "2010-02-10", "close": 1.854360618, "volume": 11092.0}, {"date": "2010-02-11", "close": 1.854360618, "volume": 8127.0}, {"date": "2010-02-12", "close": 1.854360618, "volume": 18584.0}, {"date": "2010-02-15", "close": 1.68578238, "volume": 40797.0}, {"date": "2010-02-16", "close": 1.770071499, "volume": 2966.0}, {"date": "2010-02-17", "close": 1.770071499, "volume": 2812.0}, {"date": "2010-02-18", "close": 1.770071499, "volume": 3559.0}, {"date": "2010-02-22", "close": 1.68578238, "volume": 12967.0}, {"date": "2010-02-23", "close": 1.770071499, "volume": 31724.0}, {"date": "2010-02-24", "close": 1.770071499, "volume": 2966.0}, {"date": "2010-02-25", "close": 1.854360618, "volume": 2966.0}, {"date": "2010-02-26", "close": 1.854360618, "volume": 15304.0}, {"date": "2010-03-01", "close": 1.938649737, "volume": 24469.0}, {"date": "2010-03-02", "close": 1.854360618, "volume": 11184.0}, {"date": "2010-03-03", "close": 1.938649737, "volume": 13005.0}, {"date": "2010-03-04", "close": 1.938649737, "volume": 12932.0}, {"date": "2010-03-05", "close": 2.022938856, "volume": 46584.0}, {"date": "2010-03-08", "close": 2.022938856, "volume": 5930.0}, {"date": "2010-03-09", "close": 2.022938856, "volume": 99774.0}, {"date": "2010-03-10", "close": 1.938649737, "volume": 66699.0}, {"date": "2010-03-11", "close": 1.854360618, "volume": 27524.0}, {"date": "2010-03-12", "close": 1.938649737, "volume": 4152.0}, {"date": "2010-03-17", "close": 1.854360618, "volume": 11508.0}, {"date": "2010-03-18", "close": 1.854360618, "volume": 13591.0}, {"date": "2010-03-19", "close": 1.854360618, "volume": 24074.0}, {"date": "2010-03-22", "close": 1.770071499, "volume": 7949.0}, {"date": "2010-03-23", "close": 1.854360618, "volume": 1542.0}, {"date": "2010-03-24", "close": 1.854360618, "volume": 5396.0}, {"date": "2010-03-26", "close": 1.854360618, "volume": 59.0}, {"date": "2010-03-29", "close": 1.770071499, "volume": 11760.0}, {"date": "2010-03-30", "close": 1.68578238, "volume": 37067.0}, {"date": "2010-03-31", "close": 1.68578238, "volume": 7838.0}, {"date": "2010-04-01", "close": 1.854360618, "volume": 475.0}, {"date": "2010-04-06", "close": 1.770071499, "volume": 75912.0}, {"date": "2010-04-07", "close": 1.770071499, "volume": 6137.0}, {"date": "2010-04-08", "close": 1.854360618, "volume": 31775.0}, {"date": "2010-04-09", "close": 1.854360618, "volume": 11404.0}, {"date": "2010-04-12", "close": 1.854360618, "volume": 12521.0}, {"date": "2010-04-13", "close": 1.938649737, "volume": 2990.0}, {"date": "2010-04-14", "close": 1.854360618, "volume": 16732.0}, {"date": "2010-04-15", "close": 2.022938856, "volume": 104131.0}, {"date": "2010-04-16", "close": 1.938649737, "volume": 22857.0}, {"date": "2010-04-19", "close": 1.854360618, "volume": 17290.0}, {"date": "2010-04-20", "close": 1.854360618, "volume": 5932.0}, {"date": "2010-04-21", "close": 1.854360618, "volume": 44564.0}, {"date": "2010-04-22", "close": 1.938649737, "volume": 11864.0}, {"date": "2010-04-23", "close": 1.854360618, "volume": 4017.0}, {"date": "2010-04-27", "close": 1.854360618, "volume": 11141.0}, {"date": "2010-04-28", "close": 1.938649737, "volume": 1186.0}, {"date": "2010-04-29", "close": 1.854360618, "volume": 49423.0}, {"date": "2010-04-30", "close": 1.770071499, "volume": 6013.0}, {"date": "2010-05-03", "close": 1.854360618, "volume": 59056.0}, {"date": "2010-05-04", "close": 1.770071499, "volume": 154.0}, {"date": "2010-05-05", "close": 1.601493261, "volume": 43802.0}, {"date": "2010-05-06", "close": 1.601493261, "volume": 10513.0}, {"date": "2010-05-07", "close": 1.517204142, "volume": 23770.0}, {"date": "2010-05-10", "close": 1.517204142, "volume": 382.0}, {"date": "2010-05-11", "close": 1.432915023, "volume": 1205.0}, {"date": "2010-05-12", "close": 1.601493261, "volume": 4763.0}, {"date": "2010-05-13", "close": 1.601493261, "volume": 3369.0}, {"date": "2010-05-14", "close": 1.601493261, "volume": 9491.0}, {"date": "2010-05-17", "close": 1.601493261, "volume": 9491.0}, {"date": "2010-05-18", "close": 1.601493261, "volume": 2136.0}, {"date": "2010-05-19", "close": 1.68578238, "volume": 20515.0}, {"date": "2010-05-20", "close": 1.517204142, "volume": 10678.0}, {"date": "2010-05-21", "close": 1.432915023, "volume": 5862.0}, {"date": "2010-05-24", "close": 1.517204142, "volume": 2257.0}, {"date": "2010-05-25", "close": 1.517204142, "volume": 1065.0}, {"date": "2010-05-26", "close": 1.348625904, "volume": 5339.0}, {"date": "2010-05-28", "close": 1.517204142, "volume": 3512.0}, {"date": "2010-06-01", "close": 1.68578238, "volume": 10200.0}, {"date": "2010-06-02", "close": 1.517204142, "volume": 29778.0}, {"date": "2010-06-03", "close": 1.517204142, "volume": 24219.0}, {"date": "2010-06-04", "close": 1.517204142, "volume": 7759.0}, {"date": "2010-06-07", "close": 1.432915023, "volume": 4162.0}, {"date": "2010-06-08", "close": 1.432915023, "volume": 7625.0}, {"date": "2010-06-11", "close": 1.517204142, "volume": 20491.0}, {"date": "2010-06-15", "close": 1.432915023, "volume": 12694.0}, {"date": "2010-06-16", "close": 1.432915023, "volume": 18662.0}, {"date": "2010-06-21", "close": 1.432915023, "volume": 8408.0}, {"date": "2010-06-22", "close": 1.432915023, "volume": 9070.0}, {"date": "2010-06-24", "close": 1.517204142, "volume": 16609.0}, {"date": "2010-06-25", "close": 1.264336785, "volume": 32186.0}, {"date": "2010-06-28", "close": 1.432915023, "volume": 398.0}, {"date": "2010-06-30", "close": 1.264336785, "volume": 5528.0}, {"date": "2010-07-01", "close": 1.264336785, "volume": 3085.0}, {"date": "2010-07-02", "close": 1.264336785, "volume": 1511.0}, {"date": "2010-07-05", "close": 1.264336785, "volume": 51.0}, {"date": "2010-07-07", "close": 1.432915023, "volume": 2073.0}, {"date": "2010-07-08", "close": 1.264336785, "volume": 7415.0}, {"date": "2010-07-09", "close": 1.348625904, "volume": 8008.0}, {"date": "2010-07-12", "close": 1.348625904, "volume": 12101.0}, {"date": "2010-07-13", "close": 1.348625904, "volume": 2373.0}, {"date": "2010-07-14", "close": 1.264336785, "volume": 712.0}, {"date": "2010-07-15", "close": 1.432915023, "volume": 44323.0}, {"date": "2010-07-16", "close": 1.517204142, "volume": 41992.0}, {"date": "2010-07-19", "close": 1.517204142, "volume": 7816.0}, {"date": "2010-07-20", "close": 1.517204142, "volume": 33114.0}, {"date": "2010-07-21", "close": 1.517204142, "volume": 3322.0}, {"date": "2010-07-22", "close": 1.517204142, "volume": 4271.0}, {"date": "2010-07-23", "close": 1.517204142, "volume": 475.0}, {"date": "2010-07-26", "close": 1.517204142, "volume": 2373.0}, {"date": "2010-07-27", "close": 1.517204142, "volume": 13670.0}, {"date": "2010-07-28", "close": 1.517204142, "volume": 356.0}, {"date": "2010-07-29", "close": 1.432915023, "volume": 10171.0}, {"date": "2010-08-02", "close": 1.517204142, "volume": 1912.0}, {"date": "2010-08-03", "close": 1.432915023, "volume": 23405.0}, {"date": "2010-08-04", "close": 1.432915023, "volume": 1186.0}, {"date": "2010-08-05", "close": 1.348625904, "volume": 9515.0}, {"date": "2010-08-06", "close": 1.348625904, "volume": 4713.0}, {"date": "2010-08-09", "close": 1.348625904, "volume": 653.0}, {"date": "2010-08-11", "close": 1.348625904, "volume": 1186.0}, {"date": "2010-08-12", "close": 1.264336785, "volume": 27557.0}, {"date": "2010-08-13", "close": 1.348625904, "volume": 10681.0}, {"date": "2010-08-16", "close": 1.348625904, "volume": 14740.0}, {"date": "2010-08-18", "close": 1.264336785, "volume": 33708.0}, {"date": "2010-08-19", "close": 1.264336785, "volume": 2571.0}, {"date": "2010-08-20", "close": 1.264336785, "volume": 29423.0}, {"date": "2010-08-23", "close": 1.180047666, "volume": 7540.0}, {"date": "2010-08-24", "close": 1.180047666, "volume": 32199.0}, {"date": "2010-08-25", "close": 1.095758547, "volume": 3832.0}, {"date": "2010-08-26", "close": 1.095758547, "volume": 1352.0}, {"date": "2010-08-27", "close": 1.095758547, "volume": 1140.0}, {"date": "2010-08-30", "close": 1.095758547, "volume": 33112.0}, {"date": "2010-08-31", "close": 1.095758547, "volume": 4785.0}, {"date": "2010-09-01", "close": 1.180047666, "volume": 16609.0}, {"date": "2010-09-02", "close": 1.180047666, "volume": 593.0}, {"date": "2010-09-06", "close": 1.180047666, "volume": 3559.0}, {"date": "2010-09-07", "close": 1.095758547, "volume": 356.0}, {"date": "2010-09-08", "close": 1.180047666, "volume": 44649.0}, {"date": "2010-09-09", "close": 1.264336785, "volume": 10695.0}, {"date": "2010-09-10", "close": 1.264336785, "volume": 10662.0}, {"date": "2010-09-13", "close": 1.348625904, "volume": 15781.0}, {"date": "2010-09-14", "close": 1.348625904, "volume": 58768.0}, {"date": "2010-09-15", "close": 1.348625904, "volume": 6353.0}, {"date": "2010-09-16", "close": 1.348625904, "volume": 112337.0}, {"date": "2010-09-17", "close": 1.348625904, "volume": 32401.0}, {"date": "2010-09-20", "close": 1.348625904, "volume": 2634.0}, {"date": "2010-09-21", "close": 1.348625904, "volume": 17143.0}, {"date": "2010-09-22", "close": 1.348625904, "volume": 47564.0}, {"date": "2010-09-23", "close": 1.432915023, "volume": 3723.0}, {"date": "2010-09-24", "close": 1.348625904, "volume": 11983.0}, {"date": "2010-09-27", "close": 1.348625904, "volume": 5220.0}, {"date": "2010-09-28", "close": 1.348625904, "volume": 11378.0}, {"date": "2010-09-29", "close": 1.432915023, "volume": 8186.0}, {"date": "2010-09-30", "close": 1.432915023, "volume": 26635.0}, {"date": "2010-10-01", "close": 1.348625904, "volume": 237.0}, {"date": "2010-10-04", "close": 1.348625904, "volume": 5436.0}, {"date": "2010-10-05", "close": 1.264336785, "volume": 30359.0}, {"date": "2010-10-06", "close": 1.264336785, "volume": 7415.0}, {"date": "2010-10-11", "close": 1.264336785, "volume": 5371.0}, {"date": "2010-10-14", "close": 1.264336785, "volume": 8707.0}, {"date": "2010-10-15", "close": 1.180047666, "volume": 1364.0}, {"date": "2010-10-18", "close": 1.348625904, "volume": 22136.0}, {"date": "2010-10-19", "close": 1.264336785, "volume": 3130.0}, {"date": "2010-10-20", "close": 1.180047666, "volume": 21788.0}, {"date": "2010-10-21", "close": 1.180047666, "volume": 9491.0}, {"date": "2010-10-22", "close": 1.348625904, "volume": 66630.0}, {"date": "2010-10-25", "close": 1.348625904, "volume": 11724.0}, {"date": "2010-10-26", "close": 1.348625904, "volume": 25639.0}, {"date": "2010-10-27", "close": 1.264336785, "volume": 11574.0}, {"date": "2010-10-28", "close": 1.264336785, "volume": 46460.0}, {"date": "2010-10-29", "close": 1.348625904, "volume": 1483.0}, {"date": "2010-11-01", "close": 1.180047666, "volume": 23911.0}, {"date": "2010-11-02", "close": 1.264336785, "volume": 4141.0}, {"date": "2010-11-03", "close": 1.264336785, "volume": 14532.0}, {"date": "2010-11-04", "close": 1.264336785, "volume": 3203.0}, {"date": "2010-11-08", "close": 1.264336785, "volume": 4601.0}, {"date": "2010-11-10", "close": 1.264336785, "volume": 3915.0}, {"date": "2010-11-11", "close": 1.348625904, "volume": 16961.0}, {"date": "2010-11-12", "close": 1.264336785, "volume": 3559.0}, {"date": "2010-11-15", "close": 1.264336785, "volume": 1602.0}, {"date": "2010-11-16", "close": 1.264336785, "volume": 1186.0}, {"date": "2010-11-17", "close": 1.264336785, "volume": 19002.0}, {"date": "2010-11-18", "close": 1.264336785, "volume": 2380.0}, {"date": "2010-11-19", "close": 1.348625904, "volume": 985.0}, {"date": "2010-11-22", "close": 1.180047666, "volume": 43414.0}, {"date": "2010-11-23", "close": 1.264336785, "volume": 6288.0}, {"date": "2010-11-24", "close": 1.095758547, "volume": 6051.0}, {"date": "2010-11-25", "close": 1.264336785, "volume": 41635.0}, {"date": "2010-11-26", "close": 1.264336785, "volume": 20564.0}, {"date": "2010-11-29", "close": 1.264336785, "volume": 3559.0}, {"date": "2010-11-30", "close": 1.180047666, "volume": 63114.0}, {"date": "2010-12-01", "close": 1.264336785, "volume": 1780.0}, {"date": "2010-12-02", "close": 1.180047666, "volume": 14052.0}, {"date": "2010-12-03", "close": 1.264336785, "volume": 12315.0}, {"date": "2010-12-06", "close": 1.264336785, "volume": 44074.0}, {"date": "2010-12-07", "close": 1.264336785, "volume": 34155.0}, {"date": "2010-12-08", "close": 1.264336785, "volume": 3106.0}, {"date": "2010-12-09", "close": 1.348625904, "volume": 6312.0}, {"date": "2010-12-10", "close": 1.264336785, "volume": 9862.0}, {"date": "2010-12-13", "close": 1.264336785, "volume": 6525.0}, {"date": "2010-12-14", "close": 1.264336785, "volume": 12259.0}, {"date": "2010-12-15", "close": 1.180047666, "volume": 13023.0}, {"date": "2010-12-16", "close": 1.264336785, "volume": 1404.0}, {"date": "2010-12-17", "close": 1.264336785, "volume": 3203.0}, {"date": "2010-12-20", "close": 1.180047666, "volume": 593.0}, {"date": "2010-12-21", "close": 1.264336785, "volume": 5149.0}, {"date": "2010-12-22", "close": 1.264336785, "volume": 771.0}, {"date": "2010-12-23", "close": 1.264336785, "volume": 10203.0}, {"date": "2010-12-24", "close": 1.348625904, "volume": 6154.0}, {"date": "2010-12-29", "close": 1.264336785, "volume": 4330.0}, {"date": "2010-12-30", "close": 1.264336785, "volume": 5065.0}, {"date": "2010-12-31", "close": 1.348625904, "volume": 1424.0}, {"date": "2011-01-04", "close": 1.264336785, "volume": 4034.0}, {"date": "2011-01-05", "close": 1.264336785, "volume": 11515.0}, {"date": "2011-01-06", "close": 1.264336785, "volume": 1120.0}, {"date": "2011-01-07", "close": 1.264336785, "volume": 14026.0}, {"date": "2011-01-10", "close": 1.348625904, "volume": 26101.0}, {"date": "2011-01-11", "close": 1.264336785, "volume": 8792.0}, {"date": "2011-01-12", "close": 1.432915023, "volume": 74743.0}, {"date": "2011-01-13", "close": 1.432915023, "volume": 20109.0}, {"date": "2011-01-14", "close": 1.432915023, "volume": 8057.0}, {"date": "2011-01-17", "close": 1.517204142, "volume": 12213.0}, {"date": "2011-01-18", "close": 1.601493261, "volume": 68325.0}, {"date": "2011-01-19", "close": 1.601493261, "volume": 281477.0}, {"date": "2011-01-20", "close": 1.601493261, "volume": 47357.0}, {"date": "2011-01-21", "close": 1.68578238, "volume": 50125.0}, {"date": "2011-01-24", "close": 1.68578238, "volume": 8032.0}, {"date": "2011-01-25", "close": 1.601493261, "volume": 25104.0}, {"date": "2011-01-27", "close": 1.517204142, "volume": 237.0}, {"date": "2011-01-28", "close": 1.517204142, "volume": 18926.0}, {"date": "2011-01-31", "close": 1.601493261, "volume": 33969.0}, {"date": "2011-02-01", "close": 1.432915023, "volume": 8898.0}, {"date": "2011-02-04", "close": 1.517204142, "volume": 4057.0}, {"date": "2011-02-07", "close": 1.517204142, "volume": 10393.0}, {"date": "2011-02-08", "close": 1.432915023, "volume": 20914.0}, {"date": "2011-02-09", "close": 1.432915023, "volume": 1317.0}, {"date": "2011-02-10", "close": 1.432915023, "volume": 18508.0}, {"date": "2011-02-11", "close": 1.432915023, "volume": 3489.0}, {"date": "2011-02-14", "close": 1.432915023, "volume": 2582.0}, {"date": "2011-02-15", "close": 1.432915023, "volume": 4336.0}, {"date": "2011-02-16", "close": 1.517204142, "volume": 15057.0}, {"date": "2011-02-17", "close": 1.601493261, "volume": 3678.0}, {"date": "2011-02-18", "close": 1.432915023, "volume": 27090.0}, {"date": "2011-02-21", "close": 1.432915023, "volume": 11243.0}, {"date": "2011-02-22", "close": 1.348625904, "volume": 1886.0}, {"date": "2011-02-23", "close": 1.264336785, "volume": 77056.0}, {"date": "2011-02-24", "close": 1.264336785, "volume": 31137.0}, {"date": "2011-02-25", "close": 1.264336785, "volume": 5899.0}, {"date": "2011-02-28", "close": 1.348625904, "volume": 8263.0}, {"date": "2011-03-01", "close": 1.348625904, "volume": 6845.0}, {"date": "2011-03-02", "close": 1.264336785, "volume": 10500.0}, {"date": "2011-03-03", "close": 1.264336785, "volume": 1305.0}, {"date": "2011-03-07", "close": 1.264336785, "volume": 21648.0}, {"date": "2011-03-08", "close": 1.264336785, "volume": 4826.0}, {"date": "2011-03-09", "close": 1.264336785, "volume": 1661.0}, {"date": "2011-03-10", "close": 1.264336785, "volume": 26728.0}, {"date": "2011-03-11", "close": 1.264336785, "volume": 8542.0}, {"date": "2011-03-14", "close": 1.180047666, "volume": 16622.0}, {"date": "2011-03-15", "close": 1.180047666, "volume": 8980.0}, {"date": "2011-03-16", "close": 1.095758547, "volume": 1483.0}, {"date": "2011-03-17", "close": 1.011469428, "volume": 49068.0}, {"date": "2011-03-18", "close": 1.095758547, "volume": 24511.0}, {"date": "2011-03-21", "close": 1.095758547, "volume": 1355.0}, {"date": "2011-03-22", "close": 1.095758547, "volume": 5460.0}, {"date": "2011-03-23", "close": 1.095758547, "volume": 7889.0}, {"date": "2011-03-24", "close": 1.095758547, "volume": 1186.0}, {"date": "2011-03-25", "close": 1.348625904, "volume": 95541.0}, {"date": "2011-03-28", "close": 1.264336785, "volume": 35592.0}, {"date": "2011-03-29", "close": 1.264336785, "volume": 19007.0}, {"date": "2011-03-30", "close": 1.264336785, "volume": 5457.0}, {"date": "2011-03-31", "close": 1.264336785, "volume": 1582.0}, {"date": "2011-04-01", "close": 1.264336785, "volume": 1850.0}, {"date": "2011-04-04", "close": 1.180047666, "volume": 11896.0}, {"date": "2011-04-06", "close": 1.264336785, "volume": 4093.0}, {"date": "2011-04-07", "close": 1.264336785, "volume": 7300.0}, {"date": "2011-04-08", "close": 1.180047666, "volume": 8048.0}, {"date": "2011-04-11", "close": 1.180047666, "volume": 8276.0}, {"date": "2011-04-12", "close": 1.095758547, "volume": 1319.0}, {"date": "2011-04-13", "close": 1.180047666, "volume": 8038.0}, {"date": "2011-04-14", "close": 1.095758547, "volume": 29067.0}, {"date": "2011-04-15", "close": 1.180047666, "volume": 3500.0}, {"date": "2011-04-18", "close": 1.095758547, "volume": 1186.0}, {"date": "2011-04-19", "close": 1.095758547, "volume": 33255.0}, {"date": "2011-04-20", "close": 1.180047666, "volume": 1436.0}, {"date": "2011-04-21", "close": 1.095758547, "volume": 59.0}, {"date": "2011-04-27", "close": 1.095758547, "volume": 119.0}, {"date": "2011-04-28", "close": 1.180047666, "volume": 593.0}, {"date": "2011-04-29", "close": 1.095758547, "volume": 593.0}, {"date": "2011-05-02", "close": 1.095758547, "volume": 19431.0}, {"date": "2011-05-05", "close": 1.095758547, "volume": 11507.0}, {"date": "2011-05-06", "close": 1.095758547, "volume": 13193.0}, {"date": "2011-05-09", "close": 1.095758547, "volume": 20400.0}, {"date": "2011-05-10", "close": 1.095758547, "volume": 3319.0}, {"date": "2011-05-12", "close": 1.095758547, "volume": 8650.0}, {"date": "2011-05-13", "close": 1.095731148, "volume": 11390.0}, {"date": "2011-05-16", "close": 0.91310929, "volume": 2000.0}, {"date": "2011-05-17", "close": 0.91310929, "volume": 5366.0}, {"date": "2011-05-18", "close": 0.91310929, "volume": 12346.0}, {"date": "2011-05-19", "close": 1.004420219, "volume": 997.0}, {"date": "2011-05-20", "close": 0.91310929, "volume": 3800.0}, {"date": "2011-05-23", "close": 0.91310929, "volume": 2190.0}, {"date": "2011-05-25", "close": 0.91310929, "volume": 1624.0}, {"date": "2011-05-26", "close": 0.91310929, "volume": 11043.0}, {"date": "2011-05-27", "close": 0.91310929, "volume": 4482.0}, {"date": "2011-05-30", "close": 0.91310929, "volume": 2955.0}, {"date": "2011-05-31", "close": 0.91310929, "volume": 5708.0}, {"date": "2011-06-01", "close": 0.91310929, "volume": 10733.0}, {"date": "2011-06-02", "close": 0.91310929, "volume": 27927.0}, {"date": "2011-06-03", "close": 0.91310929, "volume": 4928.0}, {"date": "2011-06-06", "close": 0.91310929, "volume": 602.0}, {"date": "2011-06-07", "close": 0.91310929, "volume": 16099.0}, {"date": "2011-06-08", "close": 0.821798361, "volume": 4928.0}, {"date": "2011-06-09", "close": 0.821798361, "volume": 1095.0}, {"date": "2011-06-10", "close": 0.821798361, "volume": 23549.0}, {"date": "2011-06-14", "close": 0.821798361, "volume": 17734.0}, {"date": "2011-06-15", "close": 0.821798361, "volume": 2738.0}, {"date": "2011-06-16", "close": 0.821798361, "volume": 22541.0}, {"date": "2011-06-17", "close": 0.730487432, "volume": 89992.0}, {"date": "2011-06-20", "close": 0.730487432, "volume": 19768.0}, {"date": "2011-06-21", "close": 0.730487432, "volume": 33823.0}, {"date": "2011-06-22", "close": 0.730487432, "volume": 33806.0}, {"date": "2011-06-23", "close": 0.730487432, "volume": 105401.0}, {"date": "2011-06-24", "close": 0.730487432, "volume": 58636.0}, {"date": "2011-06-27", "close": 0.730487432, "volume": 131124.0}, {"date": "2011-06-28", "close": 0.821798361, "volume": 48686.0}, {"date": "2011-06-29", "close": 0.730487432, "volume": 86058.0}, {"date": "2011-06-30", "close": 0.730487432, "volume": 24203.0}, {"date": "2011-07-05", "close": 0.730487432, "volume": 107435.0}, {"date": "2011-07-06", "close": 0.730487432, "volume": 181.0}, {"date": "2011-07-08", "close": 0.730487432, "volume": 10846.0}, {"date": "2011-07-11", "close": 0.821798361, "volume": 217845.0}, {"date": "2011-07-12", "close": 0.821798361, "volume": 56127.0}, {"date": "2011-07-13", "close": 0.730487432, "volume": 13916.0}, {"date": "2011-07-14", "close": 0.730487432, "volume": 11225.0}, {"date": "2011-07-15", "close": 0.730487432, "volume": 1643.0}, {"date": "2011-07-18", "close": 0.730487432, "volume": 752.0}, {"date": "2011-07-20", "close": 0.730487432, "volume": 421.0}, {"date": "2011-07-21", "close": 0.730487432, "volume": 11877.0}, {"date": "2011-07-22", "close": 0.821798361, "volume": 8214.0}, {"date": "2011-07-25", "close": 0.730487432, "volume": 126.0}, {"date": "2011-07-26", "close": 0.821798361, "volume": 12899.0}, {"date": "2011-07-27", "close": 0.730487432, "volume": 38090.0}, {"date": "2011-07-28", "close": 0.730487432, "volume": 4284.0}, {"date": "2011-07-29", "close": 0.730487432, "volume": 39973.0}, {"date": "2011-08-01", "close": 0.639176503, "volume": 20905.0}, {"date": "2011-08-03", "close": 0.730487432, "volume": 3656.0}, {"date": "2011-08-04", "close": 0.730487432, "volume": 3285.0}, {"date": "2011-08-05", "close": 0.639176503, "volume": 55128.0}, {"date": "2011-08-08", "close": 0.730487432, "volume": 2190.0}, {"date": "2011-08-09", "close": 0.547865574, "volume": 48771.0}, {"date": "2011-08-10", "close": 0.730487432, "volume": 17888.0}, {"date": "2011-08-11", "close": 0.639176503, "volume": 16792.0}, {"date": "2011-08-12", "close": 0.730487432, "volume": 1095.0}, {"date": "2011-08-15", "close": 0.730487432, "volume": 684.0}, {"date": "2011-08-16", "close": 0.821798361, "volume": 28633.0}, {"date": "2011-08-17", "close": 0.730487432, "volume": 9339.0}, {"date": "2011-08-18", "close": 0.730487432, "volume": 62149.0}, {"date": "2011-08-19", "close": 0.730487432, "volume": 1095.0}, {"date": "2011-08-22", "close": 0.730487432, "volume": 4928.0}, {"date": "2011-08-23", "close": 0.730487432, "volume": 9254.0}, {"date": "2011-08-24", "close": 0.730487432, "volume": 21629.0}, {"date": "2011-08-25", "close": 0.730487432, "volume": 32203.0}, {"date": "2011-08-29", "close": 1.004420219, "volume": 511984.0}, {"date": "2011-08-30", "close": 1.004420219, "volume": 313229.0}, {"date": "2011-08-31", "close": 0.91310929, "volume": 40967.0}, {"date": "2011-09-01", "close": 0.91310929, "volume": 37919.0}, {"date": "2011-09-02", "close": 0.91310929, "volume": 14275.0}, {"date": "2011-09-05", "close": 0.91310929, "volume": 43197.0}, {"date": "2011-09-06", "close": 0.91310929, "volume": 60781.0}, {"date": "2011-09-07", "close": 0.91310929, "volume": 28679.0}, {"date": "2011-09-08", "close": 0.91310929, "volume": 16548.0}, {"date": "2011-09-09", "close": 0.821798361, "volume": 159793.0}, {"date": "2011-09-12", "close": 0.821798361, "volume": 161975.0}, {"date": "2011-09-13", "close": 1.187042077, "volume": 460552.0}, {"date": "2011-09-14", "close": 0.91310929, "volume": 216853.0}, {"date": "2011-09-15", "close": 1.004420219, "volume": 124647.0}, {"date": "2011-09-16", "close": 1.004420219, "volume": 43995.0}, {"date": "2011-09-19", "close": 1.004420219, "volume": 58467.0}, {"date": "2011-09-20", "close": 1.004420219, "volume": 18230.0}, {"date": "2011-09-21", "close": 1.187042077, "volume": 387017.0}, {"date": "2011-09-22", "close": 1.095731148, "volume": 62072.0}, {"date": "2011-09-23", "close": 1.187042077, "volume": 167421.0}, {"date": "2011-09-26", "close": 1.187042077, "volume": 398307.0}, {"date": "2011-09-27", "close": 1.187042077, "volume": 129577.0}, {"date": "2011-09-28", "close": 1.187042077, "volume": 26339.0}, {"date": "2011-09-29", "close": 1.095731148, "volume": 55908.0}, {"date": "2011-09-30", "close": 1.095731148, "volume": 52294.0}, {"date": "2011-10-03", "close": 1.095731148, "volume": 30168.0}, {"date": "2011-10-04", "close": 1.004420219, "volume": 51203.0}, {"date": "2011-10-05", "close": 1.004420219, "volume": 21575.0}, {"date": "2011-10-06", "close": 1.004420219, "volume": 221441.0}, {"date": "2011-10-07", "close": 1.004420219, "volume": 8816.0}, {"date": "2011-10-10", "close": 1.004420219, "volume": 5202.0}, {"date": "2011-10-11", "close": 1.004420219, "volume": 43953.0}, {"date": "2011-10-12", "close": 0.91310929, "volume": 11423.0}, {"date": "2011-10-13", "close": 0.91310929, "volume": 18413.0}, {"date": "2011-10-14", "close": 1.004420219, "volume": 161524.0}, {"date": "2011-10-17", "close": 1.095731148, "volume": 131109.0}, {"date": "2011-10-18", "close": 1.095731148, "volume": 38915.0}, {"date": "2011-10-20", "close": 1.095731148, "volume": 712.0}, {"date": "2011-10-21", "close": 1.095731148, "volume": 64041.0}, {"date": "2011-10-24", "close": 1.187042077, "volume": 11242.0}, {"date": "2011-10-25", "close": 1.004420219, "volume": 22122.0}, {"date": "2011-10-26", "close": 1.095731148, "volume": 3559.0}, {"date": "2011-10-27", "close": 1.095731148, "volume": 16741.0}, {"date": "2011-10-28", "close": 1.004420219, "volume": 13689.0}, {"date": "2011-10-31", "close": 0.91310929, "volume": 50701.0}, {"date": "2011-11-01", "close": 1.004420219, "volume": 33731.0}, {"date": "2011-11-02", "close": 0.91310929, "volume": 138206.0}, {"date": "2011-11-03", "close": 0.91310929, "volume": 38331.0}, {"date": "2011-11-04", "close": 1.004420219, "volume": 60475.0}, {"date": "2011-11-07", "close": 1.004420219, "volume": 42711.0}, {"date": "2011-11-08", "close": 0.91310929, "volume": 5361.0}, {"date": "2011-11-09", "close": 1.095731148, "volume": 8980.0}, {"date": "2011-11-10", "close": 0.91310929, "volume": 10185.0}, {"date": "2011-11-11", "close": 1.004420219, "volume": 30117.0}, {"date": "2011-11-14", "close": 1.095731148, "volume": 26284.0}, {"date": "2011-11-15", "close": 1.004420219, "volume": 548.0}, {"date": "2011-11-16", "close": 1.004420219, "volume": 8419.0}, {"date": "2011-11-17", "close": 1.004420219, "volume": 16064.0}, {"date": "2011-11-18", "close": 1.004420219, "volume": 41038.0}, {"date": "2011-11-21", "close": 1.004420219, "volume": 7666.0}, {"date": "2011-11-22", "close": 1.004420219, "volume": 624.0}, {"date": "2011-11-24", "close": 1.004420219, "volume": 20807.0}, {"date": "2011-11-25", "close": 1.004420219, "volume": 38029.0}, {"date": "2011-11-28", "close": 1.095731148, "volume": 11983.0}, {"date": "2011-11-29", "close": 1.187042077, "volume": 154613.0}, {"date": "2011-11-30", "close": 1.004420219, "volume": 52399.0}, {"date": "2011-12-01", "close": 1.004420219, "volume": 4562.0}, {"date": "2011-12-02", "close": 1.004420219, "volume": 32052.0}, {"date": "2011-12-05", "close": 0.91310929, "volume": 20206.0}, {"date": "2011-12-06", "close": 0.91310929, "volume": 411.0}, {"date": "2011-12-07", "close": 0.821798361, "volume": 119826.0}, {"date": "2011-12-08", "close": 0.821798361, "volume": 82304.0}, {"date": "2011-12-09", "close": 0.91310929, "volume": 2738.0}, {"date": "2011-12-12", "close": 0.821798361, "volume": 3409.0}, {"date": "2011-12-13", "close": 0.91310929, "volume": 29241.0}, {"date": "2011-12-14", "close": 0.91310929, "volume": 145792.0}, {"date": "2011-12-15", "close": 0.821798361, "volume": 70609.0}, {"date": "2011-12-16", "close": 0.821798361, "volume": 7666.0}, {"date": "2011-12-19", "close": 0.91310929, "volume": 13197.0}, {"date": "2011-12-20", "close": 0.821798361, "volume": 38127.0}, {"date": "2011-12-21", "close": 0.91310929, "volume": 3285.0}, {"date": "2011-12-29", "close": 0.821798361, "volume": 39754.0}, {"date": "2012-01-03", "close": 0.821798361, "volume": 7666.0}, {"date": "2012-01-05", "close": 0.821798361, "volume": 5476.0}, {"date": "2012-01-06", "close": 0.821798361, "volume": 5038.0}, {"date": "2012-01-09", "close": 0.821798361, "volume": 5476.0}, {"date": "2012-01-10", "close": 0.821798361, "volume": 3012.0}, {"date": "2012-01-11", "close": 0.821798361, "volume": 1597.0}, {"date": "2012-01-12", "close": 0.730487432, "volume": 3651.0}, {"date": "2012-01-13", "close": 0.730487432, "volume": 49212.0}, {"date": "2012-01-16", "close": 0.730487432, "volume": 9355.0}, {"date": "2012-01-17", "close": 0.730487432, "volume": 6242.0}, {"date": "2012-01-18", "close": 0.730487432, "volume": 1594.0}, {"date": "2012-01-19", "close": 0.730487432, "volume": 329.0}, {"date": "2012-01-20", "close": 0.821798361, "volume": 1643.0}, {"date": "2012-01-23", "close": 0.730487432, "volume": 49720.0}, {"date": "2012-01-24", "close": 0.821798361, "volume": 13470.0}, {"date": "2012-01-25", "close": 0.91310929, "volume": 46348.0}, {"date": "2012-01-27", "close": 0.91310929, "volume": 14237.0}, {"date": "2012-01-30", "close": 0.821798361, "volume": 18199.0}, {"date": "2012-02-09", "close": 0.730487432, "volume": 23696.0}, {"date": "2012-02-10", "close": 0.730487432, "volume": 8865.0}, {"date": "2012-02-13", "close": 0.730487432, "volume": 4600.0}, {"date": "2012-02-15", "close": 0.730487432, "volume": 8391.0}, {"date": "2012-02-16", "close": 0.730487432, "volume": 80768.0}, {"date": "2012-02-17", "close": 0.74921788, "volume": 11102.0}, {"date": "2012-02-20", "close": 0.655565645, "volume": 3025.0}, {"date": "2012-02-21", "close": 0.655565645, "volume": 33781.0}, {"date": "2012-02-22", "close": 0.655565645, "volume": 24798.0}, {"date": "2012-02-27", "close": 0.655565645, "volume": 37981.0}, {"date": "2012-02-28", "close": 0.655565645, "volume": 2055.0}, {"date": "2012-02-29", "close": 0.655565645, "volume": 587.0}, {"date": "2012-03-01", "close": 0.655565645, "volume": 38440.0}, {"date": "2012-03-02", "close": 0.655565645, "volume": 17618.0}, {"date": "2012-03-05", "close": 0.655565645, "volume": 6449.0}, {"date": "2012-03-06", "close": 0.56191341, "volume": 6430.0}, {"date": "2012-03-07", "close": 0.655565645, "volume": 3127.0}, {"date": "2012-03-08", "close": 0.655565645, "volume": 1602.0}, {"date": "2012-03-09", "close": 0.56191341, "volume": 132832.0}, {"date": "2012-03-12", "close": 0.56191341, "volume": 26673.0}, {"date": "2012-03-13", "close": 0.56191341, "volume": 2098.0}, {"date": "2012-03-14", "close": 0.56191341, "volume": 22423.0}, {"date": "2012-03-15", "close": 0.56191341, "volume": 890.0}, {"date": "2012-03-16", "close": 0.56191341, "volume": 2009.0}, {"date": "2012-03-20", "close": 0.56191341, "volume": 18152.0}, {"date": "2012-03-21", "close": 0.468261175, "volume": 15265.0}, {"date": "2012-03-22", "close": 0.468261175, "volume": 8994.0}, {"date": "2012-03-23", "close": 0.468261175, "volume": 40679.0}, {"date": "2012-03-26", "close": 0.56191341, "volume": 1644.0}, {"date": "2012-03-27", "close": 0.56191341, "volume": 135681.0}, {"date": "2012-03-28", "close": 0.468261175, "volume": 2136.0}, {"date": "2012-03-29", "close": 0.468261175, "volume": 7143.0}, {"date": "2012-04-04", "close": 0.56191341, "volume": 221751.0}, {"date": "2012-04-05", "close": 0.56191341, "volume": 76745.0}, {"date": "2012-04-10", "close": 0.655565645, "volume": 846393.0}, {"date": "2012-04-11", "close": 0.655565645, "volume": 94241.0}, {"date": "2012-04-12", "close": 0.655565645, "volume": 6295.0}, {"date": "2012-04-16", "close": 0.74921788, "volume": 96508.0}, {"date": "2012-04-17", "close": 0.655565645, "volume": 131101.0}, {"date": "2012-04-18", "close": 0.655565645, "volume": 93072.0}, {"date": "2012-04-19", "close": 0.655565645, "volume": 103916.0}, {"date": "2012-04-20", "close": 0.655565645, "volume": 12813.0}, {"date": "2012-04-23", "close": 0.655565645, "volume": 801.0}, {"date": "2012-04-26", "close": 0.655565645, "volume": 3434.0}, {"date": "2012-04-27", "close": 0.655565645, "volume": 0.0}, {"date": "2012-04-30", "close": 0.56191341, "volume": 6834.0}, {"date": "2012-05-01", "close": 0.56191341, "volume": 32033.0}, {"date": "2012-05-03", "close": 0.655565645, "volume": 25905.0}, {"date": "2012-05-04", "close": 0.56191341, "volume": 224225.0}, {"date": "2012-05-07", "close": 0.56191341, "volume": 27353.0}, {"date": "2012-05-08", "close": 0.56191341, "volume": 2536.0}, {"date": "2012-05-09", "close": 0.56191341, "volume": 57413.0}, {"date": "2012-05-10", "close": 0.56191341, "volume": 57340.0}, {"date": "2012-05-11", "close": 0.56191341, "volume": 5339.0}, {"date": "2012-05-14", "close": 0.56191341, "volume": 5179.0}, {"date": "2012-05-15", "close": 0.468261175, "volume": 202390.0}, {"date": "2012-05-16", "close": 0.468261175, "volume": 68124.0}, {"date": "2012-05-17", "close": 0.56191341, "volume": 39806.0}, {"date": "2012-05-22", "close": 0.56191341, "volume": 290839.0}, {"date": "2012-05-23", "close": 0.468261175, "volume": 26873.0}, {"date": "2012-05-24", "close": 0.56191341, "volume": 42428.0}, {"date": "2012-05-25", "close": 0.56191341, "volume": 33395.0}, {"date": "2012-05-28", "close": 0.468261175, "volume": 2136.0}, {"date": "2012-05-30", "close": 0.56191341, "volume": 3559.0}, {"date": "2012-05-31", "close": 0.468261175, "volume": 16017.0}, {"date": "2012-06-01", "close": 0.56191341, "volume": 5339.0}, {"date": "2012-06-04", "close": 0.468261175, "volume": 5090.0}, {"date": "2012-06-05", "close": 0.468261175, "volume": 747.0}, {"date": "2012-06-07", "close": 0.468261175, "volume": 30706.0}, {"date": "2012-06-08", "close": 0.468261175, "volume": 96912.0}, {"date": "2012-06-12", "close": 0.468261175, "volume": 97499.0}, {"date": "2012-06-14", "close": 0.37460894, "volume": 13080.0}, {"date": "2012-06-15", "close": 0.37460894, "volume": 5339.0}, {"date": "2012-06-18", "close": 0.468261175, "volume": 40618.0}, {"date": "2012-06-19", "close": 0.468261175, "volume": 51745.0}, {"date": "2012-06-21", "close": 0.468261175, "volume": 2136.0}, {"date": "2012-06-22", "close": 0.468261175, "volume": 1068.0}, {"date": "2012-06-25", "close": 0.37460894, "volume": 10500.0}, {"date": "2012-06-26", "close": 0.37460894, "volume": 14930.0}, {"date": "2012-06-27", "close": 0.37460894, "volume": 100532.0}, {"date": "2012-06-28", "close": 0.37460894, "volume": 10678.0}, {"date": "2012-06-29", "close": 0.37460894, "volume": 105869.0}, {"date": "2012-07-02", "close": 0.468261175, "volume": 5339.0}, {"date": "2012-07-03", "close": 0.37460894, "volume": 37735.0}, {"date": "2012-07-05", "close": 0.37460894, "volume": 16017.0}, {"date": "2012-07-06", "close": 0.280956705, "volume": 29684.0}, {"date": "2012-07-09", "close": 0.468261175, "volume": 59582.0}, {"date": "2012-07-10", "close": 0.468261175, "volume": 15376.0}, {"date": "2012-07-11", "close": 0.37460894, "volume": 137.0}, {"date": "2012-07-12", "close": 0.37460894, "volume": 61113.0}, {"date": "2012-07-13", "close": 0.468261175, "volume": 15162.0}, {"date": "2012-07-16", "close": 0.468261175, "volume": 32940.0}, {"date": "2012-07-17", "close": 0.468261175, "volume": 1068.0}, {"date": "2012-07-19", "close": 0.37460894, "volume": 12904.0}, {"date": "2012-07-24", "close": 0.468261175, "volume": 1068.0}, {"date": "2012-07-25", "close": 0.37460894, "volume": 117760.0}, {"date": "2012-07-26", "close": 0.37460894, "volume": 33072.0}, {"date": "2012-07-27", "close": 0.37460894, "volume": 60970.0}, {"date": "2012-07-30", "close": 0.37460894, "volume": 8177.0}, {"date": "2012-07-31", "close": 0.37460894, "volume": 14308.0}, {"date": "2012-08-01", "close": 0.37460894, "volume": 1068.0}, {"date": "2012-08-02", "close": 0.280956705, "volume": 747.0}, {"date": "2012-08-03", "close": 0.37460894, "volume": 7902.0}, {"date": "2012-08-07", "close": 0.37460894, "volume": 2669.0}, {"date": "2012-08-13", "close": 0.37460894, "volume": 1335.0}, {"date": "2012-08-14", "close": 0.468261175, "volume": 162506.0}, {"date": "2012-08-15", "close": 0.37460894, "volume": 28441.0}, {"date": "2012-08-16", "close": 0.37460894, "volume": 3844.0}, {"date": "2012-08-17", "close": 0.37460894, "volume": 6086.0}, {"date": "2012-08-20", "close": 0.37460894, "volume": 14923.0}, {"date": "2012-08-21", "close": 0.37460894, "volume": 83821.0}, {"date": "2012-08-22", "close": 0.37460894, "volume": 22690.0}, {"date": "2012-08-24", "close": 0.37460894, "volume": 1922.0}, {"date": "2012-08-27", "close": 0.280956705, "volume": 2136.0}, {"date": "2012-08-28", "close": 0.37460894, "volume": 37191.0}, {"date": "2012-08-31", "close": 0.37460894, "volume": 16230.0}, {"date": "2012-09-03", "close": 0.280956705, "volume": 10678.0}, {"date": "2012-09-04", "close": 0.280956705, "volume": 4714.0}, {"date": "2012-09-05", "close": 0.37460894, "volume": 111049.0}, {"date": "2012-09-07", "close": 0.280956705, "volume": 10678.0}, {"date": "2012-09-10", "close": 0.37460894, "volume": 16017.0}, {"date": "2012-09-11", "close": 0.37460894, "volume": 2669.0}, {"date": "2012-09-12", "close": 0.37460894, "volume": 3203.0}, {"date": "2012-09-13", "close": 0.280956705, "volume": 21804.0}, {"date": "2012-09-14", "close": 0.280956705, "volume": 2136.0}, {"date": "2012-09-17", "close": 0.280956705, "volume": 21356.0}, {"date": "2012-09-18", "close": 0.280956705, "volume": 4271.0}, {"date": "2012-09-19", "close": 0.280956705, "volume": 320.0}, {"date": "2012-09-24", "close": 0.280956705, "volume": 854.0}, {"date": "2012-09-25", "close": 0.280956705, "volume": 21356.0}, {"date": "2012-09-26", "close": 0.280956705, "volume": 90761.0}, {"date": "2012-09-27", "close": 0.280956705, "volume": 40694.0}, {"date": "2012-09-28", "close": 0.280956705, "volume": 38974.0}, {"date": "2012-10-05", "close": 0.280956705, "volume": 27915.0}, {"date": "2012-10-08", "close": 0.280956705, "volume": 10678.0}, {"date": "2012-10-09", "close": 0.280956705, "volume": 5339.0}, {"date": "2012-10-10", "close": 0.280956705, "volume": 32754.0}, {"date": "2012-10-12", "close": 0.280956705, "volume": 4921.0}, {"date": "2012-10-17", "close": 0.280956705, "volume": 5481.0}, {"date": "2012-10-18", "close": 0.280956705, "volume": 34444.0}, {"date": "2012-10-19", "close": 0.280956705, "volume": 3203.0}, {"date": "2012-10-22", "close": 0.280956705, "volume": 20224.0}, {"date": "2012-10-23", "close": 0.280956705, "volume": 1815.0}, {"date": "2012-10-24", "close": 0.280956705, "volume": 18708.0}, {"date": "2012-10-25", "close": 0.280956705, "volume": 16017.0}, {"date": "2012-10-26", "close": 0.280956705, "volume": 13881.0}, {"date": "2012-10-29", "close": 0.18730447, "volume": 345341.0}, {"date": "2012-10-31", "close": 0.18730447, "volume": 8008.0}, {"date": "2012-11-02", "close": 0.280956705, "volume": 1783.0}, {"date": "2012-11-09", "close": 0.18730447, "volume": 9076.0}, {"date": "2012-11-13", "close": 0.280956705, "volume": 18152.0}, {"date": "2012-11-19", "close": 0.18730447, "volume": 10678.0}, {"date": "2012-11-20", "close": 0.18730447, "volume": 32350.0}, {"date": "2012-11-21", "close": 0.18730447, "volume": 8364.0}, {"date": "2012-11-22", "close": 0.280956705, "volume": 5606.0}, {"date": "2012-11-26", "close": 0.18730447, "volume": 3337.0}, {"date": "2012-11-27", "close": 0.18730447, "volume": 31873.0}, {"date": "2012-11-29", "close": 0.18730447, "volume": 37372.0}, {"date": "2012-11-30", "close": 0.18730447, "volume": 75228.0}, {"date": "2012-12-03", "close": 0.280956705, "volume": 11288.0}, {"date": "2012-12-04", "close": 0.18730447, "volume": 9717.0}, {"date": "2012-12-05", "close": 0.18730447, "volume": 420090.0}, {"date": "2012-12-10", "close": 0.18730447, "volume": 23491.0}, {"date": "2012-12-11", "close": 0.280956705, "volume": 12493.0}, {"date": "2012-12-12", "close": 0.18730447, "volume": 4200.0}, {"date": "2012-12-13", "close": 0.18730447, "volume": 10678.0}, {"date": "2012-12-14", "close": 0.18730447, "volume": 534.0}, {"date": "2012-12-20", "close": 0.18730447, "volume": 11390.0}, {"date": "2012-12-21", "close": 0.280956705, "volume": 2669.0}, {"date": "2012-12-24", "close": 0.280956705, "volume": 38440.0}, {"date": "2012-12-27", "close": 0.280956705, "volume": 97168.0}, {"date": "2012-12-31", "close": 0.18730447, "volume": 1815.0}, {"date": "2013-01-03", "close": 0.280956705, "volume": 3346.0}, {"date": "2013-01-04", "close": 0.280956705, "volume": 17796.0}, {"date": "2013-01-07", "close": 0.280956705, "volume": 68263.0}, {"date": "2013-01-08", "close": 0.280956705, "volume": 2429.0}, {"date": "2013-01-14", "close": 0.280956705, "volume": 84354.0}, {"date": "2013-01-15", "close": 0.37460894, "volume": 9343.0}, {"date": "2013-01-16", "close": 0.37460894, "volume": 8676.0}, {"date": "2013-01-18", "close": 0.37460894, "volume": 7741.0}, {"date": "2013-01-23", "close": 0.37460894, "volume": 10625.0}, {"date": "2013-01-24", "close": 0.37460894, "volume": 197649.0}, {"date": "2013-01-25", "close": 0.37460894, "volume": 104454.0}, {"date": "2013-01-29", "close": 0.468261175, "volume": 59085.0}, {"date": "2013-01-31", "close": 0.468261175, "volume": 27816.0}, {"date": "2013-02-01", "close": 0.37460894, "volume": 11078.0}, {"date": "2013-02-04", "close": 0.280956705, "volume": 427.0}, {"date": "2013-02-07", "close": 0.37460894, "volume": 18152.0}, {"date": "2013-02-08", "close": 0.37460894, "volume": 34169.0}, {"date": "2013-02-11", "close": 0.37460894, "volume": 4004.0}, {"date": "2013-02-12", "close": 0.280956705, "volume": 1281.0}, {"date": "2013-02-13", "close": 0.37460894, "volume": 13881.0}, {"date": "2013-02-14", "close": 0.468261175, "volume": 17565.0}, {"date": "2013-02-15", "close": 0.37460894, "volume": 402.0}, {"date": "2013-02-19", "close": 0.468261175, "volume": 2584.0}, {"date": "2013-02-20", "close": 0.37460894, "volume": 18818.0}, {"date": "2013-02-26", "close": 0.37460894, "volume": 10197.0}, {"date": "2013-02-27", "close": 0.280956705, "volume": 4271.0}, {"date": "2013-02-28", "close": 0.280956705, "volume": 240.0}, {"date": "2013-03-01", "close": 0.280956705, "volume": 20135.0}, {"date": "2013-03-04", "close": 0.280956705, "volume": 10678.0}, {"date": "2013-03-08", "close": 0.280956705, "volume": 3294.0}, {"date": "2013-03-12", "close": 0.280956705, "volume": 136085.0}, {"date": "2013-03-13", "close": 0.280956705, "volume": 11094.0}, {"date": "2013-03-15", "close": 0.280956705, "volume": 33635.0}, {"date": "2013-03-18", "close": 0.280956705, "volume": 9447.0}, {"date": "2013-03-20", "close": 0.280956705, "volume": 64067.0}, {"date": "2013-03-21", "close": 0.280956705, "volume": 233297.0}, {"date": "2013-03-22", "close": 0.280956705, "volume": 41190.0}, {"date": "2013-03-25", "close": 0.280956705, "volume": 3203.0}, {"date": "2013-03-27", "close": 0.280956705, "volume": 17295.0}, {"date": "2013-04-02", "close": 0.280956705, "volume": 20078.0}, {"date": "2013-04-03", "close": 0.18730447, "volume": 4271.0}, {"date": "2013-04-05", "close": 0.18730447, "volume": 821.0}, {"date": "2013-04-08", "close": 0.280956705, "volume": 60478.0}, {"date": "2013-04-09", "close": 0.280956705, "volume": 3803.0}, {"date": "2013-04-10", "close": 0.280956705, "volume": 72677.0}, {"date": "2013-04-16", "close": 0.280956705, "volume": 189599.0}, {"date": "2013-04-17", "close": 0.280956705, "volume": 1388.0}, {"date": "2013-04-18", "close": 0.280956705, "volume": 9343.0}, {"date": "2013-04-22", "close": 0.280956705, "volume": 16017.0}, {"date": "2013-04-23", "close": 0.280956705, "volume": 98236.0}, {"date": "2013-04-24", "close": 0.18730447, "volume": 249.0}, {"date": "2013-04-26", "close": 0.18730447, "volume": 33208.0}, {"date": "2013-04-29", "close": 0.18730447, "volume": 6033.0}, {"date": "2013-04-30", "close": 0.18730447, "volume": 2310.0}, {"date": "2013-05-02", "close": 0.18730447, "volume": 1929.0}, {"date": "2013-05-06", "close": 0.280956705, "volume": 2669.0}, {"date": "2013-05-09", "close": 0.280956705, "volume": 2669.0}, {"date": "2013-05-14", "close": 0.280956705, "volume": 1281.0}, {"date": "2013-05-16", "close": 0.18730447, "volume": 219.0}, {"date": "2013-05-21", "close": 0.18730447, "volume": 90232.0}, {"date": "2013-05-22", "close": 0.18730447, "volume": 78482.0}, {"date": "2013-05-24", "close": 0.18730447, "volume": 23491.0}, {"date": "2013-05-27", "close": 0.18730447, "volume": 116847.0}, {"date": "2013-05-29", "close": 0.18730447, "volume": 15798.0}, {"date": "2013-05-30", "close": 0.18730447, "volume": 103143.0}, {"date": "2013-05-31", "close": 0.18730447, "volume": 40576.0}, {"date": "2013-06-03", "close": 0.18730447, "volume": 29532.0}, {"date": "2013-06-04", "close": 0.280956705, "volume": 5873.0}, {"date": "2013-06-05", "close": 0.280956705, "volume": 5428.0}, {"date": "2013-06-06", "close": 0.280956705, "volume": 53389.0}, {"date": "2013-06-11", "close": 0.18730447, "volume": 15056.0}, {"date": "2013-06-12", "close": 0.18730447, "volume": 3003.0}, {"date": "2013-06-13", "close": 0.18730447, "volume": 138811.0}, {"date": "2013-06-14", "close": 0.18730447, "volume": 22808.0}, {"date": "2013-06-17", "close": 0.18730447, "volume": 24292.0}, {"date": "2013-06-18", "close": 0.18730447, "volume": 138811.0}, {"date": "2013-06-19", "close": 0.18730447, "volume": 4271.0}, {"date": "2013-06-21", "close": 0.18730447, "volume": 132125.0}, {"date": "2013-06-24", "close": 0.18730447, "volume": 5981.0}, {"date": "2013-06-25", "close": 0.18730447, "volume": 3737.0}, {"date": "2013-06-26", "close": 0.18730447, "volume": 16017.0}, {"date": "2013-06-28", "close": 0.18730447, "volume": 2990.0}, {"date": "2013-07-02", "close": 0.18730447, "volume": 20325.0}, {"date": "2013-07-05", "close": 0.18730447, "volume": 764.0}, {"date": "2013-07-08", "close": 0.280956705, "volume": 6407.0}, {"date": "2013-07-09", "close": 0.18730447, "volume": 5339.0}, {"date": "2013-07-10", "close": 0.280956705, "volume": 8008.0}, {"date": "2013-07-23", "close": 0.280956705, "volume": 14237.0}, {"date": "2013-07-24", "close": 0.280956705, "volume": 10656.0}, {"date": "2013-07-30", "close": 0.280956705, "volume": 1815.0}, {"date": "2013-07-31", "close": 0.280956705, "volume": 7795.0}, {"date": "2013-08-01", "close": 0.280956705, "volume": 44841.0}, {"date": "2013-08-02", "close": 0.280956705, "volume": 26330.0}, {"date": "2013-08-05", "close": 0.280956705, "volume": 3203.0}, {"date": "2013-08-07", "close": 0.280956705, "volume": 6335.0}, {"date": "2013-08-08", "close": 0.280956705, "volume": 15223.0}, {"date": "2013-08-13", "close": 0.280956705, "volume": 6012.0}, {"date": "2013-08-14", "close": 0.280956705, "volume": 3534.0}, {"date": "2013-08-15", "close": 0.280956705, "volume": 10678.0}, {"date": "2013-08-26", "close": 0.280956705, "volume": 5093.0}, {"date": "2013-08-28", "close": 0.280956705, "volume": 5428.0}, {"date": "2013-08-29", "close": 0.280956705, "volume": 29898.0}, {"date": "2013-08-30", "close": 0.280956705, "volume": 2669.0}, {"date": "2013-09-03", "close": 0.280956705, "volume": 3203.0}, {"date": "2013-09-06", "close": 0.18730447, "volume": 35418.0}, {"date": "2013-09-11", "close": 0.18730447, "volume": 427.0}, {"date": "2013-09-12", "close": 0.18730447, "volume": 12680.0}, {"date": "2013-09-16", "close": 0.18730447, "volume": 1602.0}, {"date": "2013-09-19", "close": 0.18730447, "volume": 9236.0}, {"date": "2013-09-20", "close": 0.18730447, "volume": 21461.0}, {"date": "2013-09-25", "close": 0.18730447, "volume": 1975.0}, {"date": "2013-09-27", "close": 0.18730447, "volume": 32036.0}, {"date": "2013-10-02", "close": 0.18730447, "volume": 10678.0}, {"date": "2013-10-07", "close": 0.280956705, "volume": 4538.0}, {"date": "2013-10-08", "close": 0.280956705, "volume": 100544.0}, {"date": "2013-10-09", "close": 0.280956705, "volume": 2528.0}, {"date": "2013-10-10", "close": 0.280956705, "volume": 2137.0}, {"date": "2013-10-11", "close": 0.280956705, "volume": 1.0}, {"date": "2013-10-14", "close": 0.18730447, "volume": 1.0}, {"date": "2013-10-15", "close": 0.18730447, "volume": 1.0}, {"date": "2013-10-21", "close": 0.280956705, "volume": 16017.0}, {"date": "2013-10-22", "close": 0.280956705, "volume": 21356.0}, {"date": "2013-10-23", "close": 0.280956705, "volume": 67802.0}, {"date": "2013-10-24", "close": 0.37460894, "volume": 33368.0}, {"date": "2013-10-25", "close": 0.280956705, "volume": 5339.0}, {"date": "2013-10-28", "close": 0.280956705, "volume": 4805.0}, {"date": "2013-10-30", "close": 0.280956705, "volume": 69996.0}, {"date": "2013-10-31", "close": 0.18730447, "volume": 4806.0}, {"date": "2013-11-01", "close": 0.280956705, "volume": 2669.0}, {"date": "2013-11-05", "close": 0.280956705, "volume": 2189.0}, {"date": "2013-11-07", "close": 0.18730447, "volume": 1869.0}, {"date": "2013-11-08", "close": 0.280956705, "volume": 5339.0}, {"date": "2013-11-11", "close": 0.18730447, "volume": 3524.0}, {"date": "2013-11-14", "close": 0.280956705, "volume": 185260.0}, {"date": "2013-11-15", "close": 0.280956705, "volume": 44999.0}, {"date": "2013-11-18", "close": 0.280956705, "volume": 17992.0}, {"date": "2013-11-19", "close": 0.280956705, "volume": 22637.0}, {"date": "2013-11-20", "close": 0.280956705, "volume": 8854.0}, {"date": "2013-11-22", "close": 0.280956705, "volume": 11229.0}, {"date": "2013-11-25", "close": 0.280956705, "volume": 2312.0}, {"date": "2013-11-26", "close": 0.280956705, "volume": 11434.0}, {"date": "2013-11-27", "close": 0.280956705, "volume": 16017.0}, {"date": "2013-11-28", "close": 0.280956705, "volume": 5916.0}, {"date": "2013-11-29", "close": 0.37460894, "volume": 8008.0}, {"date": "2013-12-04", "close": 0.280956705, "volume": 4208.0}, {"date": "2013-12-06", "close": 0.280956705, "volume": 10678.0}, {"date": "2013-12-09", "close": 0.280956705, "volume": 81179.0}, {"date": "2013-12-10", "close": 0.280956705, "volume": 712.0}, {"date": "2013-12-13", "close": 0.280956705, "volume": 4271.0}, {"date": "2013-12-17", "close": 0.280956705, "volume": 42731.0}, {"date": "2013-12-18", "close": 0.280956705, "volume": 10678.0}, {"date": "2013-12-20", "close": 0.280956705, "volume": 2482.0}, {"date": "2014-01-02", "close": 0.280956705, "volume": 722.0}, {"date": "2014-01-03", "close": 0.280956705, "volume": 10678.0}, {"date": "2014-01-07", "close": 0.280956705, "volume": 7902.0}, {"date": "2014-01-09", "close": 0.280956705, "volume": 20341.0}, {"date": "2014-01-14", "close": 0.280956705, "volume": 3364.0}, {"date": "2014-01-15", "close": 0.280956705, "volume": 107.0}, {"date": "2014-01-16", "close": 0.280956705, "volume": 209.0}, {"date": "2014-01-23", "close": 0.280956705, "volume": 478.0}, {"date": "2014-01-24", "close": 0.280956705, "volume": 90597.0}, {"date": "2014-01-28", "close": 0.280956705, "volume": 56049.0}, {"date": "2014-01-29", "close": 0.280956705, "volume": 2669.0}, {"date": "2014-01-30", "close": 0.280956705, "volume": 6407.0}, {"date": "2014-01-31", "close": 0.280956705, "volume": 37401.0}, {"date": "2014-02-03", "close": 0.280956705, "volume": 31124.0}, {"date": "2014-02-04", "close": 0.280956705, "volume": 340.0}, {"date": "2014-02-07", "close": 0.280956705, "volume": 5339.0}, {"date": "2014-02-11", "close": 0.18730447, "volume": 14415.0}, {"date": "2014-02-12", "close": 0.18730447, "volume": 201744.0}, {"date": "2014-02-14", "close": 0.280956705, "volume": 248743.0}, {"date": "2014-02-17", "close": 0.18730447, "volume": 450550.0}, {"date": "2014-02-18", "close": 0.280956705, "volume": 78469.0}, {"date": "2014-02-20", "close": 0.18730447, "volume": 19218.0}, {"date": "2014-02-24", "close": 0.280956705, "volume": 106143.0}, {"date": "2014-02-25", "close": 0.37460894, "volume": 11959.0}, {"date": "2014-02-26", "close": 0.280956705, "volume": 56987.0}, {"date": "2014-02-27", "close": 0.280956705, "volume": 62784.0}, {"date": "2014-03-03", "close": 0.280956705, "volume": 34699.0}, {"date": "2014-03-04", "close": 0.280956705, "volume": 320.0}, {"date": "2014-03-05", "close": 0.280956705, "volume": 3919.0}, {"date": "2014-03-06", "close": 0.280956705, "volume": 193316.0}, {"date": "2014-03-07", "close": 0.280956705, "volume": 103531.0}, {"date": "2014-03-10", "close": 0.280956705, "volume": 75267.0}, {"date": "2014-03-11", "close": 0.280956705, "volume": 12742.0}, {"date": "2014-03-13", "close": 0.280956705, "volume": 91439.0}, {"date": "2014-03-14", "close": 0.280956705, "volume": 19417.0}, {"date": "2014-03-17", "close": 0.280956705, "volume": 44847.0}, {"date": "2014-03-18", "close": 0.280956705, "volume": 6596.0}, {"date": "2014-03-19", "close": 0.280956705, "volume": 196578.0}, {"date": "2014-03-20", "close": 0.18730447, "volume": 13.0}, {"date": "2014-03-21", "close": 0.280956705, "volume": 8845.0}, {"date": "2014-03-24", "close": 0.280956705, "volume": 36999.0}, {"date": "2014-03-25", "close": 0.280956705, "volume": 1068.0}, {"date": "2014-03-26", "close": 0.280956705, "volume": 87561.0}, {"date": "2014-03-27", "close": 0.280956705, "volume": 37906.0}, {"date": "2014-03-28", "close": 0.37460894, "volume": 117241.0}, {"date": "2014-03-31", "close": 0.280956705, "volume": 23491.0}, {"date": "2014-04-01", "close": 0.280956705, "volume": 45065.0}, {"date": "2014-04-02", "close": 0.280956705, "volume": 117652.0}, {"date": "2014-04-03", "close": 0.280956705, "volume": 110729.0}, {"date": "2014-04-04", "close": 0.37460894, "volume": 1815.0}, {"date": "2014-04-07", "close": 0.280956705, "volume": 5446.0}, {"date": "2014-04-08", "close": 0.280956705, "volume": 4805.0}, {"date": "2014-04-09", "close": 0.37460894, "volume": 3417.0}, {"date": "2014-04-10", "close": 0.37460894, "volume": 28659.0}, {"date": "2014-04-11", "close": 0.280956705, "volume": 7884.0}, {"date": "2014-04-14", "close": 0.280956705, "volume": 11492.0}, {"date": "2014-04-15", "close": 0.280956705, "volume": 112277.0}, {"date": "2014-04-16", "close": 0.280956705, "volume": 60370.0}, {"date": "2014-04-17", "close": 0.280956705, "volume": 5147.0}, {"date": "2014-04-22", "close": 0.280956705, "volume": 334.0}, {"date": "2014-04-23", "close": 0.37460894, "volume": 4271.0}, {"date": "2014-04-24", "close": 0.37460894, "volume": 24025.0}, {"date": "2014-04-28", "close": 0.280956705, "volume": 26324.0}, {"date": "2014-04-29", "close": 0.280956705, "volume": 101116.0}, {"date": "2014-04-30", "close": 0.280956705, "volume": 122439.0}, {"date": "2014-05-01", "close": 0.280956705, "volume": 30193.0}, {"date": "2014-05-02", "close": 0.280956705, "volume": 9518.0}, {"date": "2014-05-05", "close": 0.280956705, "volume": 228.0}, {"date": "2014-05-06", "close": 0.280956705, "volume": 7474.0}, {"date": "2014-05-07", "close": 0.280956705, "volume": 63.0}, {"date": "2014-05-08", "close": 0.280956705, "volume": 14415.0}, {"date": "2014-05-09", "close": 0.280956705, "volume": 9754.0}, {"date": "2014-05-12", "close": 0.280956705, "volume": 34469.0}, {"date": "2014-05-13", "close": 0.280956705, "volume": 39205.0}, {"date": "2014-05-14", "close": 0.280956705, "volume": 15830.0}, {"date": "2014-05-15", "close": 0.280956705, "volume": 2136.0}, {"date": "2014-05-20", "close": 0.280956705, "volume": 228233.0}, {"date": "2014-05-21", "close": 0.280956705, "volume": 4197.0}, {"date": "2014-05-22", "close": 0.280956705, "volume": 14676.0}, {"date": "2014-05-23", "close": 0.280956705, "volume": 17037.0}, {"date": "2014-05-29", "close": 0.18730447, "volume": 13882.0}, {"date": "2014-05-30", "close": 0.280956705, "volume": 46846.0}, {"date": "2014-06-02", "close": 0.280956705, "volume": 320.0}, {"date": "2014-06-03", "close": 0.280956705, "volume": 6140.0}, {"date": "2014-06-04", "close": 0.280956705, "volume": 7229.0}, {"date": "2014-06-05", "close": 0.280956705, "volume": 10678.0}, {"date": "2014-06-06", "close": 0.18730447, "volume": 92956.0}, {"date": "2014-06-10", "close": 0.280956705, "volume": 27951.0}, {"date": "2014-06-11", "close": 0.280956705, "volume": 40576.0}, {"date": "2014-06-12", "close": 0.280956705, "volume": 24703.0}, {"date": "2014-06-13", "close": 0.18730447, "volume": 926.0}, {"date": "2014-06-19", "close": 0.18730447, "volume": 10357.0}, {"date": "2014-06-20", "close": 0.280956705, "volume": 22423.0}, {"date": "2014-06-23", "close": 0.280956705, "volume": 89694.0}, {"date": "2014-06-24", "close": 0.280956705, "volume": 53389.0}, {"date": "2014-06-25", "close": 0.280956705, "volume": 4271.0}, {"date": "2014-06-27", "close": 0.18730447, "volume": 822.0}, {"date": "2014-06-30", "close": 0.18730447, "volume": 13428.0}, {"date": "2014-07-01", "close": 0.18730447, "volume": 523.0}, {"date": "2014-07-02", "close": 0.18730447, "volume": 4271.0}, {"date": "2014-07-03", "close": 0.18730447, "volume": 42824.0}, {"date": "2014-07-04", "close": 0.280956705, "volume": 4271.0}, {"date": "2014-07-08", "close": 0.280956705, "volume": 7474.0}, {"date": "2014-07-10", "close": 0.18730447, "volume": 1754.0}, {"date": "2014-07-18", "close": 0.18730447, "volume": 3229.0}, {"date": "2014-07-21", "close": 0.280956705, "volume": 193503.0}, {"date": "2014-07-22", "close": 0.280956705, "volume": 14415.0}, {"date": "2014-07-23", "close": 0.18730447, "volume": 2136.0}, {"date": "2014-07-24", "close": 0.18730447, "volume": 285.0}, {"date": "2014-07-30", "close": 0.18730447, "volume": 5873.0}, {"date": "2014-08-11", "close": 0.18730447, "volume": 158948.0}, {"date": "2014-08-12", "close": 0.280956705, "volume": 64590.0}, {"date": "2014-08-13", "close": 0.280956705, "volume": 39812.0}, {"date": "2014-08-14", "close": 0.280956705, "volume": 85422.0}, {"date": "2014-08-15", "close": 0.280956705, "volume": 24034.0}, {"date": "2014-08-18", "close": 0.280956705, "volume": 10548.0}, {"date": "2014-08-19", "close": 0.280956705, "volume": 5926.0}, {"date": "2014-08-22", "close": 0.280956705, "volume": 40106.0}, {"date": "2014-08-26", "close": 0.280956705, "volume": 156701.0}, {"date": "2014-08-27", "close": 0.37460894, "volume": 69890.0}, {"date": "2014-08-28", "close": 0.37460894, "volume": 9610.0}, {"date": "2014-09-01", "close": 0.280956705, "volume": 106940.0}, {"date": "2014-09-02", "close": 0.280956705, "volume": 5177.0}, {"date": "2014-09-03", "close": 0.280956705, "volume": 4271.0}, {"date": "2014-09-04", "close": 0.280956705, "volume": 22744.0}, {"date": "2014-09-08", "close": 0.37460894, "volume": 42711.0}, {"date": "2014-09-09", "close": 0.37460894, "volume": 5499.0}, {"date": "2014-09-11", "close": 0.280956705, "volume": 8542.0}, {"date": "2014-09-12", "close": 0.280956705, "volume": 85995.0}, {"date": "2014-09-15", "close": 0.280956705, "volume": 129332.0}, {"date": "2014-09-16", "close": 0.280956705, "volume": 8542.0}, {"date": "2014-09-17", "close": 0.280956705, "volume": 124717.0}, {"date": "2014-09-18", "close": 0.280956705, "volume": 67147.0}, {"date": "2014-09-22", "close": 0.280956705, "volume": 4036.0}, {"date": "2014-09-23", "close": 0.37460894, "volume": 5232.0}, {"date": "2014-09-25", "close": 0.18730447, "volume": 252355.0}, {"date": "2014-09-26", "close": 0.280956705, "volume": 5207.0}, {"date": "2014-09-29", "close": 0.280956705, "volume": 12493.0}, {"date": "2014-10-06", "close": 0.280956705, "volume": 320.0}, {"date": "2014-10-09", "close": 0.280956705, "volume": 2634.0}, {"date": "2014-10-15", "close": 0.280956705, "volume": 1815.0}, {"date": "2014-10-16", "close": 0.280956705, "volume": 1602.0}, {"date": "2014-10-21", "close": 0.18730447, "volume": 10149.0}, {"date": "2014-10-28", "close": 0.18730447, "volume": 2242.0}, {"date": "2014-10-29", "close": 0.18730447, "volume": 21356.0}, {"date": "2014-11-03", "close": 0.280956705, "volume": 35593.0}, {"date": "2014-11-10", "close": 0.18730447, "volume": 1364425.0}, {"date": "2014-11-11", "close": 0.18730447, "volume": 135608.0}, {"date": "2014-11-12", "close": 0.093652235, "volume": 106684.0}, {"date": "2014-11-13", "close": 0.18730447, "volume": 14278.0}, {"date": "2014-11-17", "close": 0.280956705, "volume": 3203.0}, {"date": "2014-11-18", "close": 0.18730447, "volume": 3043.0}, {"date": "2014-11-19", "close": 0.18730447, "volume": 4805.0}, {"date": "2014-11-20", "close": 0.18730447, "volume": 62689.0}, {"date": "2014-11-21", "close": 0.18730447, "volume": 10678.0}, {"date": "2014-11-25", "close": 0.280956705, "volume": 15376.0}, {"date": "2014-11-26", "close": 0.18730447, "volume": 197352.0}, {"date": "2014-11-27", "close": 0.18730447, "volume": 3203.0}, {"date": "2014-11-28", "close": 0.18730447, "volume": 119997.0}, {"date": "2014-12-01", "close": 0.18730447, "volume": 6396.0}, {"date": "2014-12-03", "close": 0.18730447, "volume": 127329.0}, {"date": "2014-12-04", "close": 0.18730447, "volume": 100998.0}, {"date": "2014-12-05", "close": 0.18730447, "volume": 32208.0}, {"date": "2014-12-08", "close": 0.18730447, "volume": 41003.0}, {"date": "2014-12-09", "close": 0.18730447, "volume": 4449.0}, {"date": "2014-12-11", "close": 0.18730447, "volume": 221564.0}, {"date": "2014-12-12", "close": 0.18730447, "volume": 64067.0}, {"date": "2014-12-15", "close": 0.18730447, "volume": 42711.0}, {"date": "2014-12-16", "close": 0.18730447, "volume": 218005.0}, {"date": "2014-12-17", "close": 0.18730447, "volume": 5339.0}, {"date": "2014-12-19", "close": 0.18730447, "volume": 34436.0}, {"date": "2014-12-22", "close": 0.18730447, "volume": 40042.0}, {"date": "2014-12-23", "close": 0.18730447, "volume": 31500.0}, {"date": "2014-12-24", "close": 0.18730447, "volume": 8008.0}, {"date": "2014-12-29", "close": 0.18730447, "volume": 31500.0}, {"date": "2014-12-30", "close": 0.18730447, "volume": 16017.0}, {"date": "2015-01-02", "close": 0.18730447, "volume": 32633.0}, {"date": "2015-01-05", "close": 0.18730447, "volume": 5179.0}, {"date": "2015-01-06", "close": 0.18730447, "volume": 428156.0}, {"date": "2015-01-08", "close": 0.18730447, "volume": 1068.0}, {"date": "2015-01-12", "close": 0.18730447, "volume": 106778.0}, {"date": "2015-01-14", "close": 0.18730447, "volume": 8542.0}, {"date": "2015-01-20", "close": 0.18730447, "volume": 447670.0}, {"date": "2015-01-21", "close": 0.093652235, "volume": 256.0}, {"date": "2015-01-23", "close": 0.18730447, "volume": 16017.0}, {"date": "2015-01-27", "close": 0.18730447, "volume": 30186.0}, {"date": "2015-01-28", "close": 0.18730447, "volume": 116555.0}, {"date": "2015-01-29", "close": 0.18730447, "volume": 53389.0}, {"date": "2015-01-30", "close": 0.18730447, "volume": 26695.0}, {"date": "2015-02-02", "close": 0.18730447, "volume": 30856.0}, {"date": "2015-02-04", "close": 0.18730447, "volume": 13347.0}, {"date": "2015-02-05", "close": 0.18730447, "volume": 29898.0}, {"date": "2015-02-16", "close": 0.18730447, "volume": 4271.0}, {"date": "2015-02-25", "close": 0.18730447, "volume": 16017.0}, {"date": "2015-02-27", "close": 0.18730447, "volume": 3983.0}, {"date": "2015-03-02", "close": 0.18730447, "volume": 21356.0}, {"date": "2015-03-03", "close": 0.18730447, "volume": 21196.0}, {"date": "2015-03-17", "close": 0.18730447, "volume": 31820.0}, {"date": "2015-03-20", "close": 0.18730447, "volume": 10678.0}, {"date": "2015-03-23", "close": 0.18730447, "volume": 48050.0}, {"date": "2015-03-31", "close": 0.18730447, "volume": 5446.0}, {"date": "2015-04-07", "close": 0.18730447, "volume": 5366.0}, {"date": "2015-04-08", "close": 0.18730447, "volume": 10678.0}, {"date": "2015-04-21", "close": 0.1404783, "volume": 11746.0}, {"date": "2015-04-23", "close": 0.16389135, "volume": 38077.0}, {"date": "2015-04-28", "close": 0.14984352, "volume": 66266.0}, {"date": "2015-04-29", "close": 0.14984352, "volume": 12351.0}, {"date": "2015-04-30", "close": 0.15920874, "volume": 53389.0}, {"date": "2015-05-01", "close": 0.14984352, "volume": 2776.0}, {"date": "2015-05-04", "close": 0.14984352, "volume": 10678.0}, {"date": "2015-05-05", "close": 0.17793918, "volume": 106778.0}, {"date": "2015-05-08", "close": 0.20603484, "volume": 300219.0}, {"date": "2015-05-11", "close": 0.20603484, "volume": 87500.0}, {"date": "2015-05-12", "close": 0.1873044, "volume": 124065.0}, {"date": "2015-05-14", "close": 0.1873044, "volume": 117798.0}, {"date": "2015-05-15", "close": 0.1873044, "volume": 152693.0}, {"date": "2015-05-18", "close": 0.1873044, "volume": 564856.0}, {"date": "2015-05-20", "close": 0.17613, "volume": 236148.0}, {"date": "2015-05-21", "close": 0.166345, "volume": 30659.0}, {"date": "2015-05-22", "close": 0.166345, "volume": 51065.0}, {"date": "2015-05-25", "close": 0.166345, "volume": 30393.0}, {"date": "2015-05-26", "close": 0.1957, "volume": 204394.0}, {"date": "2015-05-27", "close": 0.185915, "volume": 94704.0}, {"date": "2015-05-28", "close": 0.205485, "volume": 125141.0}, {"date": "2015-05-29", "close": 0.21527, "volume": 116147.0}, {"date": "2015-06-01", "close": 0.21527, "volume": 21463.0}, {"date": "2015-06-02", "close": 0.21527, "volume": 20439.0}, {"date": "2015-06-03", "close": 0.21527, "volume": 44967.0}, {"date": "2015-06-04", "close": 0.205485, "volume": 52559.0}, {"date": "2015-06-05", "close": 0.21527, "volume": 90517.0}, {"date": "2015-06-09", "close": 0.205485, "volume": 320523.0}, {"date": "2015-06-10", "close": 0.1908075, "volume": 19417.0}, {"date": "2015-06-11", "close": 0.17613, "volume": 61318.0}, {"date": "2015-06-16", "close": 0.166345, "volume": 4088.0}, {"date": "2015-06-17", "close": 0.17613, "volume": 20439.0}, {"date": "2015-06-19", "close": 0.166345, "volume": 6132.0}, {"date": "2015-06-22", "close": 0.166345, "volume": 2044.0}, {"date": "2015-06-23", "close": 0.15656, "volume": 7600.0}, {"date": "2015-06-24", "close": 0.15656, "volume": 57806.0}, {"date": "2015-06-25", "close": 0.146775, "volume": 16743.0}, {"date": "2015-06-26", "close": 0.13699, "volume": 84773.0}, {"date": "2015-06-29", "close": 0.13699, "volume": 219980.0}, {"date": "2015-06-30", "close": 0.13699, "volume": 30847.0}, {"date": "2015-07-01", "close": 0.127205, "volume": 203794.0}, {"date": "2015-07-02", "close": 0.127205, "volume": 65098.0}, {"date": "2015-07-03", "close": 0.1320975, "volume": 5110.0}, {"date": "2015-07-06", "close": 0.1223125, "volume": 68781.0}, {"date": "2015-07-07", "close": 0.1418825, "volume": 48697.0}, {"date": "2015-07-08", "close": 0.1418825, "volume": 57384.0}, {"date": "2015-07-13", "close": 0.127205, "volume": 3943.0}, {"date": "2015-07-14", "close": 0.1320975, "volume": 4891.0}, {"date": "2015-07-15", "close": 0.146775, "volume": 51099.0}, {"date": "2015-07-16", "close": 0.13699, "volume": 11476.0}, {"date": "2015-07-20", "close": 0.1418825, "volume": 53931.0}, {"date": "2015-07-21", "close": 0.1418825, "volume": 40879.0}, {"date": "2015-07-24", "close": 0.146775, "volume": 63873.0}, {"date": "2015-07-27", "close": 0.13699, "volume": 20439.0}, {"date": "2015-07-28", "close": 0.1418825, "volume": 35241.0}, {"date": "2015-07-29", "close": 0.13699, "volume": 10102.0}, {"date": "2015-07-30", "close": 0.1418825, "volume": 40879.0}, {"date": "2015-07-31", "close": 0.166345, "volume": 128769.0}, {"date": "2015-08-11", "close": 0.15656, "volume": 10719.0}, {"date": "2015-08-13", "close": 0.13699, "volume": 5110.0}, {"date": "2015-08-17", "close": 0.15656, "volume": 20439.0}, {"date": "2015-08-18", "close": 0.1418825, "volume": 25071.0}, {"date": "2015-08-19", "close": 0.15656, "volume": 85164.0}, {"date": "2015-08-24", "close": 0.146775, "volume": 20439.0}, {"date": "2015-08-25", "close": 0.1418825, "volume": 15899.0}, {"date": "2015-08-28", "close": 0.1418825, "volume": 8176.0}, {"date": "2015-08-31", "close": 0.146775, "volume": 7665.0}, {"date": "2015-09-02", "close": 0.146775, "volume": 11753.0}, {"date": "2015-09-03", "close": 0.1418825, "volume": 6643.0}, {"date": "2015-09-04", "close": 0.1418825, "volume": 8586.0}, {"date": "2015-09-07", "close": 0.13699, "volume": 42780.0}, {"date": "2015-09-08", "close": 0.13699, "volume": 8687.0}, {"date": "2015-09-10", "close": 0.1418825, "volume": 58745.0}, {"date": "2015-09-21", "close": 0.1418825, "volume": 5962.0}, {"date": "2015-09-24", "close": 0.1418825, "volume": 13972.0}, {"date": "2015-09-25", "close": 0.1418825, "volume": 40368.0}, {"date": "2015-10-05", "close": 0.1908075, "volume": 232155.0}, {"date": "2015-10-06", "close": 0.205485, "volume": 231647.0}, {"date": "2015-10-07", "close": 0.205485, "volume": 57741.0}, {"date": "2015-10-08", "close": 0.1957, "volume": 176173.0}, {"date": "2015-10-09", "close": 0.1908075, "volume": 20773.0}, {"date": "2015-10-12", "close": 0.1957, "volume": 53703.0}, {"date": "2015-10-13", "close": 0.185915, "volume": 74637.0}, {"date": "2015-10-14", "close": 0.17613, "volume": 53296.0}, {"date": "2015-10-15", "close": 0.185915, "volume": 35769.0}, {"date": "2015-10-16", "close": 0.1810225, "volume": 28833.0}, {"date": "2015-10-20", "close": 0.1712375, "volume": 74675.0}, {"date": "2015-10-22", "close": 0.1712375, "volume": 10220.0}, {"date": "2015-10-26", "close": 0.166345, "volume": 7665.0}, {"date": "2015-10-27", "close": 0.166345, "volume": 5008.0}, {"date": "2015-10-28", "close": 0.166345, "volume": 57252.0}, {"date": "2015-10-29", "close": 0.1712375, "volume": 3679.0}, {"date": "2015-10-30", "close": 0.166345, "volume": 14308.0}, {"date": "2015-11-02", "close": 0.166345, "volume": 10935.0}, {"date": "2015-11-03", "close": 0.1712375, "volume": 15836.0}, {"date": "2015-11-04", "close": 0.166345, "volume": 51099.0}, {"date": "2015-11-05", "close": 0.17613, "volume": 18396.0}, {"date": "2015-11-06", "close": 0.146775, "volume": 12826.0}, {"date": "2015-11-09", "close": 0.146775, "volume": 3608.0}, {"date": "2015-11-11", "close": 0.146775, "volume": 35769.0}, {"date": "2015-11-12", "close": 0.146775, "volume": 2044.0}, {"date": "2015-11-13", "close": 0.1418825, "volume": 96065.0}, {"date": "2015-11-17", "close": 0.17613, "volume": 41344.0}, {"date": "2015-11-20", "close": 0.17613, "volume": 30659.0}, {"date": "2015-11-24", "close": 0.166345, "volume": 4190.0}, {"date": "2015-11-26", "close": 0.15656, "volume": 6825.0}, {"date": "2015-11-27", "close": 0.146775, "volume": 6132.0}, {"date": "2015-11-30", "close": 0.146775, "volume": 14308.0}, {"date": "2015-12-01", "close": 0.146775, "volume": 118222.0}, {"date": "2015-12-02", "close": 0.1418825, "volume": 33371.0}, {"date": "2015-12-03", "close": 0.1418825, "volume": 7154.0}, {"date": "2015-12-04", "close": 0.146775, "volume": 249816.0}, {"date": "2015-12-07", "close": 0.13699, "volume": 22330.0}, {"date": "2015-12-08", "close": 0.13699, "volume": 16352.0}, {"date": "2015-12-09", "close": 0.1320975, "volume": 102197.0}, {"date": "2015-12-15", "close": 0.11742, "volume": 50179.0}, {"date": "2015-12-17", "close": 0.11742, "volume": 10220.0}, {"date": "2015-12-18", "close": 0.11742, "volume": 122637.0}, {"date": "2015-12-22", "close": 0.11742, "volume": 12775.0}, {"date": "2015-12-23", "close": 0.107635, "volume": 51099.0}, {"date": "2015-12-24", "close": 0.107635, "volume": 17033.0}, {"date": "2015-12-31", "close": 0.107635, "volume": 4088.0}, {"date": "2016-01-04", "close": 0.11742, "volume": 20439.0}, {"date": "2016-01-05", "close": 0.127205, "volume": 4088.0}, {"date": "2016-01-08", "close": 0.1223125, "volume": 32703.0}, {"date": "2016-01-11", "close": 0.1223125, "volume": 2044.0}, {"date": "2016-01-12", "close": 0.1223125, "volume": 10220.0}, {"date": "2016-01-13", "close": 0.11742, "volume": 40879.0}, {"date": "2016-01-21", "close": 0.107635, "volume": 70516.0}, {"date": "2016-01-22", "close": 0.11742, "volume": 832.0}, {"date": "2016-01-27", "close": 0.11742, "volume": 4282.0}, {"date": "2016-01-28", "close": 0.107635, "volume": 1788.0}, {"date": "2016-01-29", "close": 0.107635, "volume": 75258.0}, {"date": "2016-02-01", "close": 0.09785, "volume": 52463.0}, {"date": "2016-02-09", "close": 0.11742, "volume": 10220.0}, {"date": "2016-02-12", "close": 0.11742, "volume": 10220.0}, {"date": "2016-02-16", "close": 0.11742, "volume": 16692.0}, {"date": "2016-02-18", "close": 0.09785, "volume": 15330.0}, {"date": "2016-03-01", "close": 0.088065, "volume": 41351.0}, {"date": "2016-03-02", "close": 0.088065, "volume": 10616.0}, {"date": "2016-03-10", "close": 0.088065, "volume": 8176.0}, {"date": "2016-03-15", "close": 0.088065, "volume": 10219.0}, {"date": "2016-03-16", "close": 0.088065, "volume": 23678.0}, {"date": "2016-03-21", "close": 0.0870865, "volume": 28852.0}, {"date": "2016-03-22", "close": 0.0870865, "volume": 25532.0}, {"date": "2016-03-23", "close": 0.0870865, "volume": 84485.0}, {"date": "2016-03-24", "close": 0.0851295, "volume": 56208.0}, {"date": "2016-03-29", "close": 0.086108, "volume": 75741.0}, {"date": "2016-03-31", "close": 0.088065, "volume": 110629.0}, {"date": "2016-04-01", "close": 0.088065, "volume": 21969.0}, {"date": "2016-04-04", "close": 0.09785, "volume": 87328.0}, {"date": "2016-04-05", "close": 0.088065, "volume": 189065.0}, {"date": "2016-04-06", "close": 0.086108, "volume": 31188.0}, {"date": "2016-04-07", "close": 0.086108, "volume": 21212.0}, {"date": "2016-04-08", "close": 0.0831725, "volume": 346.0}, {"date": "2016-04-11", "close": 0.0831725, "volume": 71192.0}, {"date": "2016-04-12", "close": 0.080237, "volume": 48305.0}, {"date": "2016-04-18", "close": 0.080237, "volume": 24333.0}, {"date": "2016-04-19", "close": 0.082194, "volume": 20439.0}, {"date": "2016-04-21", "close": 0.080237, "volume": 9242.0}, {"date": "2016-04-22", "close": 0.0812155, "volume": 54080.0}, {"date": "2016-04-27", "close": 0.080237, "volume": 39692.0}, {"date": "2016-04-28", "close": 0.082194, "volume": 95173.0}, {"date": "2016-05-02", "close": 0.107635, "volume": 975959.0}, {"date": "2016-05-03", "close": 0.11742, "volume": 208661.0}, {"date": "2016-05-04", "close": 0.127205, "volume": 203456.0}, {"date": "2016-05-05", "close": 0.13699, "volume": 209850.0}, {"date": "2016-05-06", "close": 0.13699, "volume": 45273.0}, {"date": "2016-05-09", "close": 0.13699, "volume": 22483.0}, {"date": "2016-05-10", "close": 0.13699, "volume": 29417.0}, {"date": "2016-05-11", "close": 0.127205, "volume": 81758.0}, {"date": "2016-05-12", "close": 0.11742, "volume": 66310.0}, {"date": "2016-05-13", "close": 0.127205, "volume": 30778.0}, {"date": "2016-05-16", "close": 0.1223125, "volume": 66428.0}, {"date": "2016-05-18", "close": 0.11742, "volume": 56208.0}, {"date": "2016-05-19", "close": 0.1223125, "volume": 11242.0}, {"date": "2016-05-20", "close": 0.1223125, "volume": 82.0}, {"date": "2016-05-23", "close": 0.1223125, "volume": 8176.0}, {"date": "2016-05-25", "close": 0.1223125, "volume": 4088.0}, {"date": "2016-05-26", "close": 0.11742, "volume": 11130.0}, {"date": "2016-05-27", "close": 0.1027425, "volume": 6207.0}, {"date": "2016-05-30", "close": 0.107635, "volume": 6233.0}, {"date": "2016-06-01", "close": 0.1027425, "volume": 83878.0}, {"date": "2016-06-02", "close": 0.0929575, "volume": 199727.0}, {"date": "2016-06-03", "close": 0.09785, "volume": 90375.0}, {"date": "2016-06-06", "close": 0.1125275, "volume": 47971.0}, {"date": "2016-06-08", "close": 0.1125275, "volume": 20439.0}, {"date": "2016-06-09", "close": 0.09785, "volume": 13388.0}, {"date": "2016-06-10", "close": 0.09785, "volume": 2044.0}, {"date": "2016-06-14", "close": 0.107635, "volume": 81758.0}, {"date": "2016-06-16", "close": 0.09785, "volume": 91978.0}, {"date": "2016-06-21", "close": 0.09785, "volume": 20058.0}, {"date": "2016-06-22", "close": 0.095893, "volume": 71538.0}, {"date": "2016-06-24", "close": 0.09785, "volume": 51099.0}, {"date": "2016-06-27", "close": 0.0910005, "volume": 1127.0}, {"date": "2016-06-28", "close": 0.0910005, "volume": 6898.0}, {"date": "2016-06-29", "close": 0.0929575, "volume": 81758.0}, {"date": "2016-06-30", "close": 0.0890435, "volume": 336701.0}, {"date": "2016-07-01", "close": 0.0890435, "volume": 128865.0}, {"date": "2016-07-04", "close": 0.088065, "volume": 2161.0}, {"date": "2016-07-05", "close": 0.088065, "volume": 28498.0}, {"date": "2016-07-06", "close": 0.0831725, "volume": 1319705.0}, {"date": "2016-07-11", "close": 0.09785, "volume": 10220.0}, {"date": "2016-07-15", "close": 0.084151, "volume": 5199.0}, {"date": "2016-07-18", "close": 0.088065, "volume": 15330.0}, {"date": "2016-07-26", "close": 0.088065, "volume": 17885.0}, {"date": "2016-07-29", "close": 0.088065, "volume": 33112.0}, {"date": "2016-08-01", "close": 0.088065, "volume": 5110.0}, {"date": "2016-08-03", "close": 0.088065, "volume": 3066.0}, {"date": "2016-08-08", "close": 0.0929575, "volume": 124244.0}, {"date": "2016-08-10", "close": 0.0890435, "volume": 14599.0}, {"date": "2016-08-12", "close": 0.0929575, "volume": 14536.0}, {"date": "2016-08-16", "close": 0.0929575, "volume": 15330.0}, {"date": "2016-08-18", "close": 0.09785, "volume": 24527.0}, {"date": "2016-08-22", "close": 0.09785, "volume": 47876.0}, {"date": "2016-08-23", "close": 0.107635, "volume": 16352.0}, {"date": "2016-08-31", "close": 0.09785, "volume": 34747.0}, {"date": "2016-09-02", "close": 0.088065, "volume": 31170.0}, {"date": "2016-09-05", "close": 0.088065, "volume": 31657.0}, {"date": "2016-09-06", "close": 0.084151, "volume": 5110.0}, {"date": "2016-09-07", "close": 0.084151, "volume": 6030.0}, {"date": "2016-09-08", "close": 0.084151, "volume": 17374.0}, {"date": "2016-09-09", "close": 0.0831725, "volume": 102197.0}, {"date": "2016-09-12", "close": 0.07828, "volume": 25549.0}, {"date": "2016-09-14", "close": 0.0890435, "volume": 30659.0}, {"date": "2016-09-22", "close": 0.086108, "volume": 40199.0}, {"date": "2016-09-27", "close": 0.07828, "volume": 34276.0}, {"date": "2016-09-28", "close": 0.07828, "volume": 40879.0}, {"date": "2016-09-30", "close": 0.0831725, "volume": 37211.0}, {"date": "2016-10-03", "close": 0.0831725, "volume": 11643.0}, {"date": "2016-10-14", "close": 0.0733875, "volume": 74494.0}, {"date": "2016-10-17", "close": 0.0733875, "volume": 20439.0}, {"date": "2016-10-26", "close": 0.0773015, "volume": 5110.0}, {"date": "2016-10-31", "close": 0.0792585, "volume": 30513.0}, {"date": "2016-11-01", "close": 0.0773015, "volume": 10220.0}, {"date": "2016-11-07", "close": 0.0831725, "volume": 20950.0}, {"date": "2016-11-10", "close": 0.0733875, "volume": 68477.0}, {"date": "2016-11-11", "close": 0.074366, "volume": 1022.0}, {"date": "2016-11-17", "close": 0.07828, "volume": 20439.0}, {"date": "2016-11-22", "close": 0.0831725, "volume": 186109.0}, {"date": "2016-11-24", "close": 0.07828, "volume": 112417.0}, {"date": "2016-11-25", "close": 0.0733875, "volume": 421359.0}, {"date": "2016-11-28", "close": 0.0733875, "volume": 40879.0}, {"date": "2016-11-29", "close": 0.0733875, "volume": 29639.0}, {"date": "2016-11-30", "close": 0.068495, "volume": 56208.0}, {"date": "2016-12-01", "close": 0.068495, "volume": 163516.0}, {"date": "2016-12-05", "close": 0.068495, "volume": 171408.0}, {"date": "2016-12-06", "close": 0.068495, "volume": 427184.0}, {"date": "2016-12-08", "close": 0.0636025, "volume": 16352.0}, {"date": "2016-12-09", "close": 0.0636025, "volume": 22483.0}, {"date": "2016-12-12", "close": 0.05871, "volume": 2783.0}, {"date": "2016-12-13", "close": 0.05871, "volume": 5110.0}, {"date": "2016-12-14", "close": 0.064581, "volume": 5867.0}, {"date": "2016-12-15", "close": 0.07828, "volume": 95350.0}, {"date": "2016-12-16", "close": 0.088065, "volume": 78586.0}, {"date": "2016-12-19", "close": 0.088065, "volume": 7154.0}, {"date": "2016-12-30", "close": 0.07828, "volume": 10220.0}, {"date": "2017-01-03", "close": 0.07828, "volume": 1369.0}, {"date": "2017-01-11", "close": 0.0831725, "volume": 219413.0}, {"date": "2017-01-18", "close": 0.0831725, "volume": 17578.0}, {"date": "2017-01-19", "close": 0.0812155, "volume": 3066.0}, {"date": "2017-01-27", "close": 0.0812155, "volume": 98795.0}, {"date": "2017-01-30", "close": 0.090022, "volume": 165900.0}, {"date": "2017-01-31", "close": 0.088065, "volume": 190393.0}, {"date": "2017-02-03", "close": 0.0812155, "volume": 358.0}, {"date": "2017-02-09", "close": 0.0812155, "volume": 5110.0}, {"date": "2017-02-13", "close": 0.0812155, "volume": 15308.0}, {"date": "2017-02-14", "close": 0.0714305, "volume": 102197.0}, {"date": "2017-02-21", "close": 0.072409, "volume": 13567.0}, {"date": "2017-02-22", "close": 0.068495, "volume": 20440.0}, {"date": "2017-02-24", "close": 0.0675165, "volume": 60296.0}, {"date": "2017-02-28", "close": 0.0675165, "volume": 55411.0}, {"date": "2017-03-01", "close": 0.0675165, "volume": 21498.0}, {"date": "2017-03-03", "close": 0.0675165, "volume": 5565.0}, {"date": "2017-03-06", "close": 0.068495, "volume": 22935.0}, {"date": "2017-03-08", "close": 0.068495, "volume": 60460.0}, {"date": "2017-03-09", "close": 0.0596885, "volume": 84376.0}, {"date": "2017-03-10", "close": 0.0596885, "volume": 53110.0}, {"date": "2017-03-21", "close": 0.068495, "volume": 3067.0}, {"date": "2017-03-22", "close": 0.0714305, "volume": 53110.0}, {"date": "2017-03-23", "close": 0.0773015, "volume": 27626.0}, {"date": "2017-03-24", "close": 0.068495, "volume": 5110.0}, {"date": "2017-03-27", "close": 0.0773015, "volume": 118005.0}, {"date": "2017-03-28", "close": 0.0773015, "volume": 82755.0}, {"date": "2017-03-29", "close": 0.0870865, "volume": 131980.0}, {"date": "2017-03-30", "close": 0.091979, "volume": 72760.0}, {"date": "2017-03-31", "close": 0.088065, "volume": 179741.0}, {"date": "2017-04-06", "close": 0.095893, "volume": 497771.0}, {"date": "2017-04-07", "close": 0.1027425, "volume": 255979.0}, {"date": "2017-04-10", "close": 0.09785, "volume": 61318.0}, {"date": "2017-04-11", "close": 0.09785, "volume": 85403.0}, {"date": "2017-04-12", "close": 0.09785, "volume": 154420.0}, {"date": "2017-04-13", "close": 0.09785, "volume": 174587.0}, {"date": "2017-04-18", "close": 0.09785, "volume": 138011.0}, {"date": "2017-04-19", "close": 0.093936, "volume": 8900.0}, {"date": "2017-04-20", "close": 0.095893, "volume": 6253.0}, {"date": "2017-04-24", "close": 0.095893, "volume": 17252.0}, {"date": "2017-04-26", "close": 0.093936, "volume": 51099.0}, {"date": "2017-04-28", "close": 0.0929575, "volume": 166505.0}, {"date": "2017-05-02", "close": 0.0929575, "volume": 3318.0}, {"date": "2017-05-03", "close": 0.0890435, "volume": 153296.0}, {"date": "2017-05-04", "close": 0.0890435, "volume": 16431.0}, {"date": "2017-05-05", "close": 0.0910005, "volume": 21996.0}, {"date": "2017-05-09", "close": 0.0831725, "volume": 1193.0}, {"date": "2017-05-10", "close": 0.0831725, "volume": 1533.0}, {"date": "2017-05-12", "close": 0.0831725, "volume": 48798.0}, {"date": "2017-05-17", "close": 0.0831725, "volume": 24879.0}, {"date": "2017-05-18", "close": 0.0831725, "volume": 4770.0}, {"date": "2017-05-22", "close": 0.088065, "volume": 122637.0}, {"date": "2017-05-23", "close": 0.088065, "volume": 60411.0}, {"date": "2017-05-30", "close": 0.0831725, "volume": 90956.0}, {"date": "2017-06-02", "close": 0.0812155, "volume": 5111.0}, {"date": "2017-06-07", "close": 0.0812155, "volume": 1.0}, {"date": "2017-06-09", "close": 0.0773015, "volume": 2044.0}, {"date": "2017-06-14", "close": 0.088065, "volume": 119075.0}, {"date": "2017-06-21", "close": 0.07828, "volume": 4240.0}, {"date": "2017-06-22", "close": 0.07828, "volume": 16607.0}, {"date": "2017-06-27", "close": 0.07828, "volume": 168218.0}, {"date": "2017-06-29", "close": 0.0773015, "volume": 76819.0}, {"date": "2017-07-03", "close": 0.07828, "volume": 15330.0}, {"date": "2017-07-06", "close": 0.07828, "volume": 1226.0}, {"date": "2017-07-10", "close": 0.07828, "volume": 51099.0}, {"date": "2017-07-11", "close": 0.07828, "volume": 20058.0}, {"date": "2017-07-12", "close": 0.068495, "volume": 22952.0}, {"date": "2017-07-13", "close": 0.0636025, "volume": 335.0}, {"date": "2017-07-14", "close": 0.086108, "volume": 12264.0}, {"date": "2017-07-27", "close": 0.0733875, "volume": 27054.0}, {"date": "2017-07-28", "close": 0.088065, "volume": 43659.0}, {"date": "2017-07-31", "close": 0.07828, "volume": 131099.0}, {"date": "2017-08-01", "close": 0.07828, "volume": 91978.0}, {"date": "2017-08-09", "close": 0.07828, "volume": 17374.0}, {"date": "2017-08-10", "close": 0.0792585, "volume": 51099.0}, {"date": "2017-08-16", "close": 0.07828, "volume": 45989.0}, {"date": "2017-08-24", "close": 0.080237, "volume": 25010.0}, {"date": "2017-08-29", "close": 0.080237, "volume": 11242.0}, {"date": "2017-08-31", "close": 0.080237, "volume": 6707.0}, {"date": "2017-09-07", "close": 0.080237, "volume": 50077.0}, {"date": "2017-09-11", "close": 0.0812155, "volume": 32327.0}, {"date": "2017-09-13", "close": 0.0812155, "volume": 6132.0}, {"date": "2017-09-14", "close": 0.0812155, "volume": 6132.0}, {"date": "2017-09-18", "close": 0.0812155, "volume": 51099.0}, {"date": "2017-09-27", "close": 0.070452, "volume": 194175.0}, {"date": "2017-09-29", "close": 0.070452, "volume": 9198.0}, {"date": "2017-10-02", "close": 0.07828, "volume": 127747.0}, {"date": "2017-10-06", "close": 0.0733875, "volume": 20439.0}, {"date": "2017-10-10", "close": 0.07828, "volume": 25549.0}, {"date": "2017-10-12", "close": 0.0733875, "volume": 58453.0}, {"date": "2017-10-18", "close": 0.080237, "volume": 6132.0}, {"date": "2017-10-19", "close": 0.080237, "volume": 31595.0}, {"date": "2017-10-20", "close": 0.080237, "volume": 35769.0}, {"date": "2017-10-23", "close": 0.07828, "volume": 5110.0}, {"date": "2017-10-24", "close": 0.07828, "volume": 59274.0}, {"date": "2017-10-25", "close": 0.074366, "volume": 83707.0}, {"date": "2017-10-26", "close": 0.074366, "volume": 121114.0}, {"date": "2017-10-30", "close": 0.076323, "volume": 43945.0}, {"date": "2017-11-01", "close": 0.076323, "volume": 39306.0}, {"date": "2017-11-03", "close": 0.0694735, "volume": 566922.0}, {"date": "2017-11-08", "close": 0.0714305, "volume": 329230.0}, {"date": "2017-11-10", "close": 0.074366, "volume": 60501.0}, {"date": "2017-11-13", "close": 0.076323, "volume": 102197.0}, {"date": "2017-11-15", "close": 0.0753445, "volume": 132243.0}, {"date": "2017-11-16", "close": 0.0812155, "volume": 53928.0}, {"date": "2017-11-22", "close": 0.0812155, "volume": 68949.0}, {"date": "2017-11-28", "close": 0.07828, "volume": 54066.0}, {"date": "2017-11-30", "close": 0.07828, "volume": 132742.0}, {"date": "2017-12-05", "close": 0.07828, "volume": 14169.0}, {"date": "2017-12-07", "close": 0.074366, "volume": 93633.0}, {"date": "2017-12-11", "close": 0.07828, "volume": 16661.0}, {"date": "2017-12-12", "close": 0.0812155, "volume": 208756.0}, {"date": "2017-12-13", "close": 0.0812155, "volume": 43059.0}, {"date": "2017-12-14", "close": 0.0831725, "volume": 10220.0}, {"date": "2017-12-15", "close": 0.0831725, "volume": 32567.0}, {"date": "2017-12-18", "close": 0.0831725, "volume": 8312.0}, {"date": "2017-12-19", "close": 0.088065, "volume": 417997.0}, {"date": "2017-12-21", "close": 0.0929575, "volume": 89557.0}, {"date": "2017-12-27", "close": 0.0910005, "volume": 267757.0}, {"date": "2017-12-28", "close": 0.0968715, "volume": 2678.0}, {"date": "2017-12-29", "close": 0.09785, "volume": 60368.0}, {"date": "2018-01-02", "close": 0.09785, "volume": 1317.0}, {"date": "2018-01-03", "close": 0.1027425, "volume": 240926.0}, {"date": "2018-01-04", "close": 0.1027425, "volume": 19010.0}, {"date": "2018-01-05", "close": 0.1027425, "volume": 49927.0}, {"date": "2018-01-08", "close": 0.09785, "volume": 40879.0}, {"date": "2018-01-10", "close": 0.09785, "volume": 124449.0}, {"date": "2018-01-11", "close": 0.09785, "volume": 171923.0}, {"date": "2018-01-15", "close": 0.107635, "volume": 399504.0}, {"date": "2018-01-16", "close": 0.107635, "volume": 258675.0}, {"date": "2018-01-17", "close": 0.11742, "volume": 94337.0}, {"date": "2018-01-18", "close": 0.11742, "volume": 24936.0}, {"date": "2018-01-19", "close": 0.11742, "volume": 105123.0}, {"date": "2018-01-22", "close": 0.11742, "volume": 3206.0}, {"date": "2018-01-23", "close": 0.11742, "volume": 37799.0}, {"date": "2018-01-24", "close": 0.11742, "volume": 46633.0}, {"date": "2018-01-25", "close": 0.13699, "volume": 811221.0}, {"date": "2018-01-29", "close": 0.15656, "volume": 260990.0}, {"date": "2018-01-30", "close": 0.15656, "volume": 488499.0}, {"date": "2018-01-31", "close": 0.146775, "volume": 235519.0}, {"date": "2018-02-01", "close": 0.13699, "volume": 101043.0}, {"date": "2018-02-02", "close": 0.1223125, "volume": 117527.0}, {"date": "2018-02-05", "close": 0.1223125, "volume": 11753.0}, {"date": "2018-02-06", "close": 0.1125275, "volume": 89594.0}, {"date": "2018-02-07", "close": 0.127205, "volume": 170336.0}, {"date": "2018-02-08", "close": 0.107635, "volume": 110090.0}, {"date": "2018-02-09", "close": 0.11742, "volume": 38835.0}, {"date": "2018-02-13", "close": 0.1320975, "volume": 10220.0}, {"date": "2018-02-14", "close": 0.127205, "volume": 6643.0}, {"date": "2018-02-15", "close": 0.1418825, "volume": 342361.0}, {"date": "2018-02-16", "close": 0.1418825, "volume": 14308.0}, {"date": "2018-02-19", "close": 0.1516675, "volume": 112417.0}, {"date": "2018-02-20", "close": 0.146775, "volume": 3066.0}, {"date": "2018-02-21", "close": 0.146775, "volume": 13191.0}, {"date": "2018-02-22", "close": 0.1418825, "volume": 30659.0}, {"date": "2018-02-28", "close": 0.146775, "volume": 60756.0}, {"date": "2018-03-01", "close": 0.146775, "volume": 3027.0}, {"date": "2018-03-02", "close": 0.13699, "volume": 32543.0}, {"date": "2018-03-05", "close": 0.127205, "volume": 56073.0}, {"date": "2018-03-06", "close": 0.1125275, "volume": 256029.0}, {"date": "2018-03-07", "close": 0.107635, "volume": 487778.0}, {"date": "2018-03-08", "close": 0.1125275, "volume": 105774.0}, {"date": "2018-03-09", "close": 0.107635, "volume": 20566.0}, {"date": "2018-03-12", "close": 0.1027425, "volume": 332544.0}, {"date": "2018-03-14", "close": 0.107635, "volume": 63436.0}, {"date": "2018-03-15", "close": 0.1125275, "volume": 7463.0}, {"date": "2018-03-16", "close": 0.1027425, "volume": 29228.0}, {"date": "2018-03-19", "close": 0.1125275, "volume": 87341.0}, {"date": "2018-03-20", "close": 0.11742, "volume": 52966.0}, {"date": "2018-03-21", "close": 0.11742, "volume": 4088.0}, {"date": "2018-03-22", "close": 0.11742, "volume": 98480.0}, {"date": "2018-03-23", "close": 0.1125275, "volume": 77057.0}, {"date": "2018-03-26", "close": 0.1125275, "volume": 4190.0}, {"date": "2018-03-27", "close": 0.107635, "volume": 163230.0}, {"date": "2018-03-28", "close": 0.1125275, "volume": 268451.0}, {"date": "2018-03-29", "close": 0.1125275, "volume": 45137.0}, {"date": "2018-04-03", "close": 0.09785, "volume": 291631.0}, {"date": "2018-04-04", "close": 0.1027425, "volume": 34304.0}, {"date": "2018-04-05", "close": 0.09785, "volume": 413694.0}, {"date": "2018-04-06", "close": 0.1027425, "volume": 102197.0}, {"date": "2018-04-09", "close": 0.09785, "volume": 6390.0}, {"date": "2018-04-11", "close": 0.107635, "volume": 58968.0}, {"date": "2018-04-12", "close": 0.107635, "volume": 4599.0}, {"date": "2018-04-13", "close": 0.107635, "volume": 45989.0}, {"date": "2018-04-19", "close": 0.09785, "volume": 45989.0}, {"date": "2018-04-20", "close": 0.107635, "volume": 11160.0}, {"date": "2018-04-24", "close": 0.107635, "volume": 9152.0}, {"date": "2018-04-27", "close": 0.0929575, "volume": 132736.0}, {"date": "2018-05-02", "close": 0.09785, "volume": 10220.0}, {"date": "2018-05-04", "close": 0.0949145, "volume": 20439.0}, {"date": "2018-05-07", "close": 0.0949145, "volume": 3134.0}, {"date": "2018-05-08", "close": 0.0929575, "volume": 30659.0}, {"date": "2018-05-09", "close": 0.090022, "volume": 134545.0}, {"date": "2018-05-10", "close": 0.088065, "volume": 51099.0}, {"date": "2018-05-11", "close": 0.090022, "volume": 16504.0}, {"date": "2018-05-16", "close": 0.090022, "volume": 224370.0}, {"date": "2018-05-18", "close": 0.090022, "volume": 10988.0}, {"date": "2018-05-21", "close": 0.090022, "volume": 5554.0}, {"date": "2018-05-28", "close": 0.0831725, "volume": 43893.0}, {"date": "2018-05-29", "close": 0.0812155, "volume": 4170.0}, {"date": "2018-05-31", "close": 0.090022, "volume": 20439.0}, {"date": "2018-06-01", "close": 0.0812155, "volume": 102197.0}, {"date": "2018-06-04", "close": 0.080237, "volume": 76648.0}, {"date": "2018-06-05", "close": 0.080237, "volume": 132284.0}, {"date": "2018-06-06", "close": 0.0812155, "volume": 235054.0}, {"date": "2018-06-07", "close": 0.080237, "volume": 79121.0}, {"date": "2018-06-08", "close": 0.0792585, "volume": 44456.0}, {"date": "2018-06-13", "close": 0.082194, "volume": 6084.0}, {"date": "2018-06-14", "close": 0.080237, "volume": 111346.0}, {"date": "2018-06-15", "close": 0.084151, "volume": 55187.0}, {"date": "2018-06-19", "close": 0.088065, "volume": 224834.0}, {"date": "2018-06-20", "close": 0.088065, "volume": 71427.0}, {"date": "2018-06-21", "close": 0.0910005, "volume": 104705.0}, {"date": "2018-06-22", "close": 0.093936, "volume": 266855.0}, {"date": "2018-06-25", "close": 0.09785, "volume": 196093.0}, {"date": "2018-06-26", "close": 0.0968715, "volume": 37710.0}, {"date": "2018-06-27", "close": 0.088065, "volume": 116549.0}, {"date": "2018-06-28", "close": 0.0812155, "volume": 174848.0}, {"date": "2018-06-29", "close": 0.0812155, "volume": 16011.0}, {"date": "2018-07-02", "close": 0.0831725, "volume": 15152.0}, {"date": "2018-07-03", "close": 0.080237, "volume": 1022.0}, {"date": "2018-07-04", "close": 0.07828, "volume": 370615.0}, {"date": "2018-07-05", "close": 0.088065, "volume": 299066.0}, {"date": "2018-07-06", "close": 0.088065, "volume": 41648.0}, {"date": "2018-07-09", "close": 0.0929575, "volume": 241337.0}, {"date": "2018-07-10", "close": 0.0968715, "volume": 360839.0}, {"date": "2018-07-11", "close": 0.0929575, "volume": 126447.0}, {"date": "2018-07-13", "close": 0.088065, "volume": 10220.0}, {"date": "2018-07-20", "close": 0.090022, "volume": 25549.0}, {"date": "2018-07-23", "close": 0.090022, "volume": 56993.0}, {"date": "2018-07-24", "close": 0.088065, "volume": 32690.0}, {"date": "2018-07-25", "close": 0.088065, "volume": 30724.0}, {"date": "2018-07-26", "close": 0.0870865, "volume": 15330.0}, {"date": "2018-07-30", "close": 0.0929575, "volume": 23505.0}, {"date": "2018-07-31", "close": 0.091979, "volume": 40879.0}, {"date": "2018-08-01", "close": 0.088065, "volume": 119207.0}, {"date": "2018-08-02", "close": 0.0870865, "volume": 15330.0}, {"date": "2018-08-06", "close": 0.084151, "volume": 91471.0}, {"date": "2018-08-07", "close": 0.084151, "volume": 643843.0}, {"date": "2018-08-08", "close": 0.080237, "volume": 254612.0}, {"date": "2018-08-09", "close": 0.0812155, "volume": 15330.0}, {"date": "2018-08-10", "close": 0.088065, "volume": 14308.0}, {"date": "2018-08-16", "close": 0.080237, "volume": 22122.0}, {"date": "2018-08-17", "close": 0.0792585, "volume": 3713.0}, {"date": "2018-08-20", "close": 0.082194, "volume": 132578.0}, {"date": "2018-08-21", "close": 0.076323, "volume": 138334.0}, {"date": "2018-08-22", "close": 0.0773015, "volume": 9265.0}, {"date": "2018-08-23", "close": 0.07828, "volume": 44626.0}, {"date": "2018-08-24", "close": 0.074366, "volume": 249193.0}, {"date": "2018-08-29", "close": 0.0753445, "volume": 29353.0}, {"date": "2018-08-31", "close": 0.076323, "volume": 51099.0}, {"date": "2018-09-03", "close": 0.0733875, "volume": 205008.0}, {"date": "2018-09-05", "close": 0.070452, "volume": 60227.0}, {"date": "2018-09-07", "close": 0.0694735, "volume": 1437.0}, {"date": "2018-09-11", "close": 0.0714305, "volume": 147901.0}, {"date": "2018-09-12", "close": 0.0714305, "volume": 290115.0}, {"date": "2018-09-13", "close": 0.0773015, "volume": 7053.0}, {"date": "2018-09-14", "close": 0.0733875, "volume": 51099.0}, {"date": "2018-09-17", "close": 0.0733875, "volume": 12775.0}, {"date": "2018-09-25", "close": 0.0733875, "volume": 39346.0}, {"date": "2018-09-26", "close": 0.070452, "volume": 20439.0}, {"date": "2018-10-01", "close": 0.068495, "volume": 10220.0}, {"date": "2018-10-08", "close": 0.070452, "volume": 153463.0}, {"date": "2018-10-11", "close": 0.0675165, "volume": 66494.0}, {"date": "2018-10-12", "close": 0.0636025, "volume": 197190.0}, {"date": "2018-10-15", "close": 0.0616455, "volume": 4.0}, {"date": "2018-10-16", "close": 0.0616455, "volume": 904888.0}, {"date": "2018-10-17", "close": 0.0636025, "volume": 150741.0}, {"date": "2018-10-18", "close": 0.0636025, "volume": 318927.0}, {"date": "2018-10-23", "close": 0.0636025, "volume": 16052.0}, {"date": "2018-10-24", "close": 0.0714305, "volume": 604018.0}, {"date": "2018-10-25", "close": 0.0714305, "volume": 613.0}, {"date": "2018-10-26", "close": 0.063, "volume": 72711.0}, {"date": "2018-10-31", "close": 0.062, "volume": 255000.0}, {"date": "2018-11-01", "close": 0.063, "volume": 200000.0}, {"date": "2018-11-02", "close": 0.062, "volume": 122500.0}, {"date": "2018-11-05", "close": 0.062, "volume": 1400.0}, {"date": "2018-11-06", "close": 0.062, "volume": 87136.0}, {"date": "2018-11-07", "close": 0.07, "volume": 2564984.0}, {"date": "2018-11-08", "close": 0.067, "volume": 261216.0}, {"date": "2018-11-09", "close": 0.067, "volume": 171264.0}, {"date": "2018-11-12", "close": 0.067, "volume": 338095.0}, {"date": "2018-11-13", "close": 0.065, "volume": 517947.0}, {"date": "2018-11-14", "close": 0.062, "volume": 160800.0}, {"date": "2018-11-15", "close": 0.063, "volume": 51750.0}, {"date": "2018-11-16", "close": 0.063, "volume": 10000.0}, {"date": "2018-11-19", "close": 0.066, "volume": 40000.0}, {"date": "2018-11-20", "close": 0.06, "volume": 59921.0}, {"date": "2018-11-21", "close": 0.049, "volume": 211965.0}, {"date": "2018-11-22", "close": 0.055, "volume": 288784.0}, {"date": "2018-11-23", "close": 0.066, "volume": 74800.0}, {"date": "2018-11-26", "close": 0.06, "volume": 357356.0}, {"date": "2018-11-27", "close": 0.061, "volume": 45600.0}, {"date": "2018-11-30", "close": 0.062, "volume": 266967.0}, {"date": "2018-12-03", "close": 0.061, "volume": 182000.0}, {"date": "2018-12-10", "close": 0.062, "volume": 40400.0}, {"date": "2018-12-12", "close": 0.062, "volume": 59638.0}, {"date": "2018-12-13", "close": 0.065, "volume": 103428.0}, {"date": "2018-12-14", "close": 0.062, "volume": 34447.0}, {"date": "2018-12-18", "close": 0.063, "volume": 79014.0}, {"date": "2018-12-19", "close": 0.064, "volume": 73428.0}, {"date": "2018-12-20", "close": 0.066, "volume": 25000.0}, {"date": "2018-12-28", "close": 0.065, "volume": 38804.0}, {"date": "2019-01-02", "close": 0.065, "volume": 8200.0}, {"date": "2019-01-04", "close": 0.063, "volume": 1409.0}, {"date": "2019-01-08", "close": 0.062, "volume": 177679.0}, {"date": "2019-01-10", "close": 0.062, "volume": 48000.0}, {"date": "2019-01-11", "close": 0.062, "volume": 25322.0}, {"date": "2019-01-14", "close": 0.06, "volume": 71271.0}, {"date": "2019-01-21", "close": 0.059, "volume": 13098.0}, {"date": "2019-01-23", "close": 0.059, "volume": 19000.0}, {"date": "2019-01-24", "close": 0.059, "volume": 100000.0}, {"date": "2019-01-29", "close": 0.057, "volume": 90000.0}, {"date": "2019-01-31", "close": 0.057, "volume": 87500.0}, {"date": "2019-02-01", "close": 0.057, "volume": 2552.0}, {"date": "2019-02-04", "close": 0.055, "volume": 208854.0}, {"date": "2019-02-07", "close": 0.05, "volume": 100000.0}, {"date": "2019-02-11", "close": 0.045, "volume": 425.0}, {"date": "2019-02-12", "close": 0.05, "volume": 65967.0}, {"date": "2019-02-13", "close": 0.055, "volume": 96333.0}, {"date": "2019-02-14", "close": 0.055, "volume": 254033.0}, {"date": "2019-02-15", "close": 0.05, "volume": 50000.0}, {"date": "2019-02-20", "close": 0.05, "volume": 70278.0}, {"date": "2019-02-22", "close": 0.043, "volume": 34985.0}, {"date": "2019-02-26", "close": 0.043, "volume": 10000.0}, {"date": "2019-02-27", "close": 0.049, "volume": 253318.0}, {"date": "2019-02-28", "close": 0.049, "volume": 44394.0}, {"date": "2019-03-04", "close": 0.049, "volume": 15.0}, {"date": "2019-03-05", "close": 0.05, "volume": 203299.0}, {"date": "2019-03-11", "close": 0.054, "volume": 10000.0}, {"date": "2019-03-12", "close": 0.05, "volume": 109272.0}, {"date": "2019-03-25", "close": 0.041, "volume": 42241.0}, {"date": "2019-03-26", "close": 0.04, "volume": 77097.0}, {"date": "2019-03-27", "close": 0.04, "volume": 128283.0}, {"date": "2019-03-28", "close": 0.04, "volume": 40000.0}, {"date": "2019-03-29", "close": 0.04, "volume": 9846.0}, {"date": "2019-04-01", "close": 0.04, "volume": 13000.0}, {"date": "2019-04-02", "close": 0.038, "volume": 30000.0}, {"date": "2019-04-03", "close": 0.04, "volume": 100000.0}, {"date": "2019-04-04", "close": 0.039, "volume": 87500.0}, {"date": "2019-04-09", "close": 0.038, "volume": 8750.0}, {"date": "2019-04-10", "close": 0.034, "volume": 207690.0}, {"date": "2019-04-11", "close": 0.034, "volume": 435861.0}, {"date": "2019-04-12", "close": 0.034, "volume": 94339.0}, {"date": "2019-04-15", "close": 0.034, "volume": 195700.0}, {"date": "2019-04-16", "close": 0.033, "volume": 133000.0}, {"date": "2019-04-17", "close": 0.035, "volume": 126300.0}, {"date": "2019-04-18", "close": 0.036, "volume": 305278.0}, {"date": "2019-04-24", "close": 0.034, "volume": 472116.0}, {"date": "2019-05-01", "close": 0.026, "volume": 529150.0}, {"date": "2019-05-02", "close": 0.031, "volume": 510883.0}, {"date": "2019-05-03", "close": 0.036, "volume": 493106.0}, {"date": "2019-05-06", "close": 0.04, "volume": 1605203.0}, {"date": "2019-05-07", "close": 0.052, "volume": 583012.0}, {"date": "2019-05-08", "close": 0.054, "volume": 832954.0}, {"date": "2019-05-09", "close": 0.051, "volume": 113000.0}, {"date": "2019-05-10", "close": 0.053, "volume": 313054.0}, {"date": "2019-05-14", "close": 0.052, "volume": 201818.0}, {"date": "2019-05-15", "close": 0.049, "volume": 30000.0}, {"date": "2019-05-16", "close": 0.05, "volume": 100000.0}, {"date": "2019-05-17", "close": 0.05, "volume": 100000.0}, {"date": "2019-05-20", "close": 0.05, "volume": 20000.0}, {"date": "2019-05-21", "close": 0.044, "volume": 5250.0}, {"date": "2019-05-22", "close": 0.049, "volume": 64750.0}, {"date": "2019-05-23", "close": 0.053, "volume": 180249.0}, {"date": "2019-05-24", "close": 0.053, "volume": 61521.0}, {"date": "2019-05-27", "close": 0.053, "volume": 46790.0}, {"date": "2019-05-29", "close": 0.05, "volume": 62100.0}, {"date": "2019-05-31", "close": 0.048, "volume": 20303.0}, {"date": "2019-06-03", "close": 0.047, "volume": 70150.0}, {"date": "2019-06-04", "close": 0.047, "volume": 114188.0}, {"date": "2019-06-07", "close": 0.047, "volume": 86149.0}, {"date": "2019-06-12", "close": 0.043, "volume": 288829.0}, {"date": "2019-06-14", "close": 0.043, "volume": 22334.0}, {"date": "2019-06-17", "close": 0.042, "volume": 24899.0}, {"date": "2019-06-18", "close": 0.041, "volume": 400000.0}, {"date": "2019-06-20", "close": 0.043, "volume": 20000.0}, {"date": "2019-06-21", "close": 0.043, "volume": 5660.0}, {"date": "2019-06-24", "close": 0.043, "volume": 20000.0}, {"date": "2019-06-25", "close": 0.041, "volume": 35000.0}, {"date": "2019-06-26", "close": 0.041, "volume": 48521.0}, {"date": "2019-07-01", "close": 0.042, "volume": 14285.0}, {"date": "2019-07-02", "close": 0.042, "volume": 58930.0}, {"date": "2019-07-03", "close": 0.044, "volume": 30960.0}, {"date": "2019-07-04", "close": 0.042, "volume": 10069.0}, {"date": "2019-07-08", "close": 0.04, "volume": 939078.0}, {"date": "2019-07-09", "close": 0.045, "volume": 524365.0}, {"date": "2019-07-10", "close": 0.042, "volume": 458001.0}, {"date": "2019-07-12", "close": 0.045, "volume": 11300.0}, {"date": "2019-07-15", "close": 0.043, "volume": 140116.0}, {"date": "2019-07-17", "close": 0.045, "volume": 72000.0}, {"date": "2019-07-18", "close": 0.045, "volume": 16278.0}, {"date": "2019-07-19", "close": 0.045, "volume": 88000.0}, {"date": "2019-07-22", "close": 0.045, "volume": 72222.0}, {"date": "2019-07-23", "close": 0.045, "volume": 100000.0}, {"date": "2019-07-26", "close": 0.045, "volume": 67000.0}, {"date": "2019-07-29", "close": 0.044, "volume": 35560.0}, {"date": "2019-07-30", "close": 0.049, "volume": 411070.0}, {"date": "2019-07-31", "close": 0.05, "volume": 205555.0}, {"date": "2019-08-01", "close": 0.05, "volume": 73117.0}, {"date": "2019-08-02", "close": 0.05, "volume": 20000.0}, {"date": "2019-08-05", "close": 0.046, "volume": 118139.0}, {"date": "2019-08-06", "close": 0.046, "volume": 25000.0}, {"date": "2019-08-08", "close": 0.048, "volume": 236431.0}, {"date": "2019-08-09", "close": 0.05, "volume": 111916.0}, {"date": "2019-08-12", "close": 0.05, "volume": 180000.0}, {"date": "2019-08-13", "close": 0.047, "volume": 44440.0}, {"date": "2019-08-15", "close": 0.045, "volume": 34499.0}, {"date": "2019-08-20", "close": 0.048, "volume": 3223366.0}, {"date": "2019-08-21", "close": 0.05, "volume": 80000.0}, {"date": "2019-08-22", "close": 0.055, "volume": 256187.0}, {"date": "2019-08-27", "close": 0.055, "volume": 10000.0}, {"date": "2019-08-28", "close": 0.057, "volume": 315279.0}, {"date": "2019-08-29", "close": 0.06, "volume": 275550.0}, {"date": "2019-08-30", "close": 0.061, "volume": 136250.0}, {"date": "2019-09-02", "close": 0.062, "volume": 30000.0}, {"date": "2019-09-03", "close": 0.062, "volume": 184753.0}, {"date": "2019-09-04", "close": 0.065, "volume": 103846.0}, {"date": "2019-09-05", "close": 0.065, "volume": 3823.0}, {"date": "2019-09-06", "close": 0.07, "volume": 327127.0}, {"date": "2019-09-09", "close": 0.071, "volume": 105969.0}, {"date": "2019-09-10", "close": 0.076, "volume": 36410.0}, {"date": "2019-09-11", "close": 0.077, "volume": 214331.0}, {"date": "2019-09-12", "close": 0.07, "volume": 590240.0}, {"date": "2019-09-16", "close": 0.068, "volume": 57214.0}, {"date": "2019-09-17", "close": 0.068, "volume": 5786.0}, {"date": "2019-09-18", "close": 0.068, "volume": 77551.0}, {"date": "2019-09-19", "close": 0.077, "volume": 130565.0}, {"date": "2019-09-23", "close": 0.076, "volume": 85000.0}, {"date": "2019-09-24", "close": 0.076, "volume": 60000.0}, {"date": "2019-09-26", "close": 0.074, "volume": 10000.0}, {"date": "2019-09-27", "close": 0.076, "volume": 363026.0}, {"date": "2019-10-02", "close": 0.075, "volume": 240500.0}, {"date": "2019-10-03", "close": 0.068, "volume": 153032.0}, {"date": "2019-10-04", "close": 0.066, "volume": 8000.0}, {"date": "2019-10-08", "close": 0.07, "volume": 124281.0}, {"date": "2019-10-09", "close": 0.07, "volume": 212707.0}, {"date": "2019-10-10", "close": 0.07, "volume": 6600.0}, {"date": "2019-10-14", "close": 0.076, "volume": 80863.0}, {"date": "2019-10-15", "close": 0.077, "volume": 25294.0}, {"date": "2019-10-16", "close": 0.076, "volume": 8000.0}, {"date": "2019-10-17", "close": 0.076, "volume": 248600.0}, {"date": "2019-10-18", "close": 0.075, "volume": 10842.0}, {"date": "2019-10-21", "close": 0.075, "volume": 13226.0}, {"date": "2019-10-22", "close": 0.077, "volume": 329637.0}, {"date": "2019-10-23", "close": 0.079, "volume": 792011.0}, {"date": "2019-10-24", "close": 0.073, "volume": 37800.0}, {"date": "2019-10-28", "close": 0.078, "volume": 95093.0}, {"date": "2019-10-29", "close": 0.076, "volume": 26303.0}, {"date": "2019-10-31", "close": 0.082, "volume": 313374.0}, {"date": "2019-11-01", "close": 0.09, "volume": 662957.0}, {"date": "2019-11-04", "close": 0.095, "volume": 760840.0}, {"date": "2019-11-05", "close": 0.093, "volume": 193253.0}, {"date": "2019-11-06", "close": 0.093, "volume": 236898.0}, {"date": "2019-11-07", "close": 0.091, "volume": 70563.0}, {"date": "2019-11-08", "close": 0.092, "volume": 74026.0}, {"date": "2019-11-11", "close": 0.095, "volume": 179901.0}, {"date": "2019-11-12", "close": 0.092, "volume": 370688.0}, {"date": "2019-11-13", "close": 0.095, "volume": 541996.0}, {"date": "2019-11-14", "close": 0.1, "volume": 415082.0}, {"date": "2019-11-15", "close": 0.094, "volume": 453865.0}, {"date": "2019-11-18", "close": 0.095, "volume": 22736.0}, {"date": "2019-11-19", "close": 0.098, "volume": 209013.0}, {"date": "2019-11-20", "close": 0.098, "volume": 39403.0}, {"date": "2019-11-21", "close": 0.1, "volume": 204475.0}, {"date": "2019-11-22", "close": 0.1, "volume": 12967.0}, {"date": "2019-11-25", "close": 0.1, "volume": 33615.0}, {"date": "2019-11-26", "close": 0.097, "volume": 30000.0}, {"date": "2019-11-27", "close": 0.1, "volume": 122192.0}, {"date": "2019-11-28", "close": 0.094, "volume": 74429.0}, {"date": "2019-11-29", "close": 0.092, "volume": 190676.0}, {"date": "2019-12-02", "close": 0.09, "volume": 83504.0}, {"date": "2019-12-03", "close": 0.092, "volume": 72543.0}, {"date": "2019-12-04", "close": 0.092, "volume": 8348.0}, {"date": "2019-12-05", "close": 0.092, "volume": 24696.0}, {"date": "2019-12-06", "close": 0.087, "volume": 61235.0}, {"date": "2019-12-09", "close": 0.098, "volume": 301800.0}, {"date": "2019-12-10", "close": 0.098, "volume": 35000.0}, {"date": "2019-12-11", "close": 0.092, "volume": 40627.0}, {"date": "2019-12-12", "close": 0.097, "volume": 8000.0}, {"date": "2019-12-13", "close": 0.096, "volume": 38528.0}, {"date": "2019-12-16", "close": 0.095, "volume": 52160.0}, {"date": "2019-12-18", "close": 0.092, "volume": 10900.0}, {"date": "2019-12-19", "close": 0.09, "volume": 109100.0}, {"date": "2019-12-20", "close": 0.087, "volume": 10704.0}, {"date": "2019-12-27", "close": 0.09, "volume": 68121.0}, {"date": "2020-01-02", "close": 0.095, "volume": 306025.0}, {"date": "2020-01-03", "close": 0.095, "volume": 1250.0}, {"date": "2020-01-06", "close": 0.092, "volume": 3260.0}, {"date": "2020-01-07", "close": 0.092, "volume": 5600.0}, {"date": "2020-01-08", "close": 0.089, "volume": 321090.0}, {"date": "2020-01-09", "close": 0.088, "volume": 117410.0}, {"date": "2020-01-13", "close": 0.086, "volume": 153206.0}, {"date": "2020-01-14", "close": 0.086, "volume": 128900.0}, {"date": "2020-01-15", "close": 0.084, "volume": 201033.0}, {"date": "2020-01-16", "close": 0.085, "volume": 58600.0}, {"date": "2020-01-20", "close": 0.085, "volume": 15472.0}, {"date": "2020-01-21", "close": 0.09, "volume": 307039.0}, {"date": "2020-01-22", "close": 0.089, "volume": 52413.0}, {"date": "2020-01-23", "close": 0.09, "volume": 244479.0}, {"date": "2020-01-24", "close": 0.09, "volume": 6111.0}, {"date": "2020-01-28", "close": 0.091, "volume": 230000.0}, {"date": "2020-01-29", "close": 0.09, "volume": 140000.0}, {"date": "2020-01-30", "close": 0.09, "volume": 93990.0}, {"date": "2020-01-31", "close": 0.088, "volume": 113408.0}, {"date": "2020-02-03", "close": 0.081, "volume": 284675.0}, {"date": "2020-02-04", "close": 0.084, "volume": 55097.0}, {"date": "2020-02-05", "close": 0.085, "volume": 108547.0}, {"date": "2020-02-06", "close": 0.084, "volume": 109907.0}, {"date": "2020-02-07", "close": 0.081, "volume": 421001.0}, {"date": "2020-02-10", "close": 0.08, "volume": 40000.0}, {"date": "2020-02-11", "close": 0.08, "volume": 145050.0}, {"date": "2020-02-12", "close": 0.078, "volume": 19172.0}, {"date": "2020-02-13", "close": 0.08, "volume": 15000.0}, {"date": "2020-02-14", "close": 0.087, "volume": 609409.0}, {"date": "2020-02-17", "close": 0.085, "volume": 491207.0}, {"date": "2020-02-18", "close": 0.085, "volume": 55587.0}, {"date": "2020-02-20", "close": 0.082, "volume": 12083.0}, {"date": "2020-02-24", "close": 0.077, "volume": 20889.0}, {"date": "2020-02-25", "close": 0.077, "volume": 9517.0}, {"date": "2020-02-26", "close": 0.075, "volume": 115945.0}, {"date": "2020-02-27", "close": 0.075, "volume": 26520.0}, {"date": "2020-02-28", "close": 0.069, "volume": 237653.0}, {"date": "2020-03-02", "close": 0.062, "volume": 313983.0}, {"date": "2020-03-03", "close": 0.065, "volume": 258217.0}, {"date": "2020-03-04", "close": 0.067, "volume": 8888.0}, {"date": "2020-03-05", "close": 0.068, "volume": 15000.0}, {"date": "2020-03-06", "close": 0.058, "volume": 129000.0}, {"date": "2020-03-09", "close": 0.05, "volume": 159667.0}, {"date": "2020-03-10", "close": 0.053, "volume": 70000.0}, {"date": "2020-03-11", "close": 0.058, "volume": 757646.0}, {"date": "2020-03-12", "close": 0.054, "volume": 136545.0}, {"date": "2020-03-16", "close": 0.054, "volume": 13000.0}, {"date": "2020-03-17", "close": 0.06, "volume": 39376.0}, {"date": "2020-03-20", "close": 0.05, "volume": 138605.0}, {"date": "2020-03-25", "close": 0.06, "volume": 170895.0}, {"date": "2020-03-27", "close": 0.053, "volume": 200000.0}, {"date": "2020-03-30", "close": 0.052, "volume": 10000.0}, {"date": "2020-03-31", "close": 0.052, "volume": 30000.0}, {"date": "2020-04-01", "close": 0.052, "volume": 5000.0}, {"date": "2020-04-02", "close": 0.052, "volume": 18943.0}, {"date": "2020-04-03", "close": 0.049, "volume": 311155.0}, {"date": "2020-04-07", "close": 0.049, "volume": 322610.0}, {"date": "2020-04-09", "close": 0.046, "volume": 129111.0}, {"date": "2020-04-14", "close": 0.06, "volume": 556078.0}, {"date": "2020-04-15", "close": 0.058, "volume": 3138.0}, {"date": "2020-04-16", "close": 0.058, "volume": 174048.0}, {"date": "2020-04-17", "close": 0.059, "volume": 27440.0}, {"date": "2020-04-21", "close": 0.055, "volume": 76803.0}, {"date": "2020-04-22", "close": 0.051, "volume": 40000.0}, {"date": "2020-04-23", "close": 0.048, "volume": 179762.0}, {"date": "2020-04-24", "close": 0.049, "volume": 37334.0}, {"date": "2020-04-27", "close": 0.055, "volume": 218332.0}, {"date": "2020-04-28", "close": 0.057, "volume": 18000.0}, {"date": "2020-04-29", "close": 0.06, "volume": 879201.0}, {"date": "2020-04-30", "close": 0.06, "volume": 157283.0}, {"date": "2020-05-01", "close": 0.063, "volume": 178969.0}, {"date": "2020-05-05", "close": 0.06, "volume": 221.0}, {"date": "2020-05-06", "close": 0.059, "volume": 158000.0}, {"date": "2020-05-07", "close": 0.059, "volume": 31747.0}, {"date": "2020-05-08", "close": 0.053, "volume": 250077.0}, {"date": "2020-05-11", "close": 0.059, "volume": 193102.0}, {"date": "2020-05-12", "close": 0.059, "volume": 16966.0}, {"date": "2020-05-13", "close": 0.059, "volume": 30000.0}, {"date": "2020-05-14", "close": 0.059, "volume": 133232.0}, {"date": "2020-05-18", "close": 0.054, "volume": 16966.0}, {"date": "2020-05-19", "close": 0.055, "volume": 90000.0}, {"date": "2020-05-20", "close": 0.055, "volume": 36000.0}, {"date": "2020-05-21", "close": 0.054, "volume": 208765.0}, {"date": "2020-05-22", "close": 0.056, "volume": 358000.0}, {"date": "2020-05-25", "close": 0.064, "volume": 837081.0}, {"date": "2020-05-26", "close": 0.062, "volume": 565191.0}, {"date": "2020-05-27", "close": 0.063, "volume": 224336.0}, {"date": "2020-05-28", "close": 0.061, "volume": 129000.0}, {"date": "2020-06-01", "close": 0.061, "volume": 152810.0}, {"date": "2020-06-02", "close": 0.059, "volume": 496015.0}, {"date": "2020-06-03", "close": 0.06, "volume": 171600.0}, {"date": "2020-06-04", "close": 0.06, "volume": 329655.0}, {"date": "2020-06-05", "close": 0.061, "volume": 10000.0}, {"date": "2020-06-09", "close": 0.058, "volume": 168500.0}, {"date": "2020-06-10", "close": 0.065, "volume": 574248.0}, {"date": "2020-06-11", "close": 0.065, "volume": 70092.0}, {"date": "2020-06-12", "close": 0.06, "volume": 105392.0}, {"date": "2020-06-15", "close": 0.055, "volume": 562315.0}, {"date": "2020-06-16", "close": 0.06, "volume": 3180274.0}, {"date": "2020-06-17", "close": 0.063, "volume": 221459.0}, {"date": "2020-06-18", "close": 0.06, "volume": 239010.0}, {"date": "2020-06-19", "close": 0.058, "volume": 395574.0}, {"date": "2020-06-22", "close": 0.056, "volume": 205229.0}, {"date": "2020-06-23", "close": 0.055, "volume": 213919.0}, {"date": "2020-06-24", "close": 0.055, "volume": 57000.0}, {"date": "2020-06-25", "close": 0.055, "volume": 71671.0}, {"date": "2020-06-26", "close": 0.054, "volume": 63317.0}, {"date": "2020-06-29", "close": 0.052, "volume": 325433.0}, {"date": "2020-06-30", "close": 0.053, "volume": 59395.0}, {"date": "2020-07-01", "close": 0.054, "volume": 54617.0}, {"date": "2020-07-03", "close": 0.058, "volume": 585383.0}, {"date": "2020-07-06", "close": 0.055, "volume": 22917.0}, {"date": "2020-07-07", "close": 0.056, "volume": 11683.0}, {"date": "2020-07-09", "close": 0.105, "volume": 41773074.0}, {"date": "2020-07-10", "close": 0.105, "volume": 5936224.0}, {"date": "2020-07-13", "close": 0.099, "volume": 1522770.0}, {"date": "2020-07-14", "close": 0.09, "volume": 891170.0}, {"date": "2020-07-15", "close": 0.105, "volume": 1021809.0}, {"date": "2020-07-16", "close": 0.105, "volume": 197062.0}, {"date": "2020-07-17", "close": 0.105, "volume": 405637.0}, {"date": "2020-07-20", "close": 0.11, "volume": 550022.0}, {"date": "2020-07-21", "close": 0.11, "volume": 253231.0}, {"date": "2020-07-22", "close": 0.13, "volume": 3085353.0}, {"date": "2020-07-23", "close": 0.14, "volume": 1469047.0}, {"date": "2020-07-24", "close": 0.125, "volume": 1095724.0}, {"date": "2020-07-27", "close": 0.135, "volume": 472307.0}, {"date": "2020-07-28", "close": 0.125, "volume": 935985.0}, {"date": "2020-07-29", "close": 0.115, "volume": 353261.0}, {"date": "2020-07-30", "close": 0.11, "volume": 883078.0}, {"date": "2020-07-31", "close": 0.11, "volume": 1362888.0}, {"date": "2020-08-03", "close": 0.11, "volume": 245980.0}, {"date": "2020-08-04", "close": 0.11, "volume": 50845.0}, {"date": "2020-08-05", "close": 0.105, "volume": 287463.0}, {"date": "2020-08-06", "close": 0.11, "volume": 725079.0}, {"date": "2020-08-07", "close": 0.11, "volume": 78354.0}, {"date": "2020-08-10", "close": 0.13, "volume": 4411511.0}, {"date": "2020-08-11", "close": 0.135, "volume": 1078827.0}, {"date": "2020-08-12", "close": 0.145, "volume": 539990.0}, {"date": "2020-08-13", "close": 0.145, "volume": 1774820.0}, {"date": "2020-08-14", "close": 0.175, "volume": 1051394.0}, {"date": "2020-08-17", "close": 0.175, "volume": 1276534.0}, {"date": "2020-08-18", "close": 0.185, "volume": 922234.0}, {"date": "2020-08-19", "close": 0.19, "volume": 1397034.0}, {"date": "2020-08-20", "close": 0.165, "volume": 992752.0}, {"date": "2020-08-21", "close": 0.16, "volume": 527210.0}, {"date": "2020-08-24", "close": 0.18, "volume": 330165.0}, {"date": "2020-08-25", "close": 0.165, "volume": 683900.0}, {"date": "2020-08-26", "close": 0.155, "volume": 688281.0}, {"date": "2020-08-27", "close": 0.145, "volume": 2125619.0}, {"date": "2020-08-28", "close": 0.145, "volume": 1055961.0}, {"date": "2020-08-31", "close": 0.175, "volume": 2151266.0}, {"date": "2020-09-01", "close": 0.17, "volume": 926907.0}, {"date": "2020-09-02", "close": 0.175, "volume": 421803.0}, {"date": "2020-09-03", "close": 0.182, "volume": 636177.0}, {"date": "2020-09-04", "close": 0.175, "volume": 471934.0}, {"date": "2020-09-07", "close": 0.195, "volume": 1465321.0}, {"date": "2020-09-09", "close": 0.185, "volume": 1412637.0}, {"date": "2020-09-10", "close": 0.18, "volume": 631103.0}, {"date": "2020-09-11", "close": 0.175, "volume": 1064960.0}, {"date": "2020-09-14", "close": 0.17, "volume": 678721.0}, {"date": "2020-09-15", "close": 0.17, "volume": 1279742.0}, {"date": "2020-09-16", "close": 0.165, "volume": 2682755.0}, {"date": "2020-09-17", "close": 0.165, "volume": 1570315.0}, {"date": "2020-09-18", "close": 0.165, "volume": 812060.0}, {"date": "2020-09-21", "close": 0.165, "volume": 1575173.0}, {"date": "2020-09-22", "close": 0.165, "volume": 772731.0}, {"date": "2020-09-23", "close": 0.175, "volume": 850143.0}, {"date": "2020-09-24", "close": 0.17, "volume": 291278.0}, {"date": "2020-09-25", "close": 0.17, "volume": 433661.0}, {"date": "2020-09-28", "close": 0.16, "volume": 1505837.0}, {"date": "2020-09-29", "close": 0.155, "volume": 2509037.0}, {"date": "2020-09-30", "close": 0.155, "volume": 975926.0}, {"date": "2020-10-01", "close": 0.16, "volume": 185636.0}, {"date": "2020-10-02", "close": 0.155, "volume": 891221.0}, {"date": "2020-10-05", "close": 0.16, "volume": 549913.0}, {"date": "2020-10-06", "close": 0.155, "volume": 511314.0}, {"date": "2020-10-07", "close": 0.15, "volume": 410896.0}, {"date": "2020-10-08", "close": 0.18, "volume": 2024820.0}, {"date": "2020-10-09", "close": 0.165, "volume": 2545374.0}, {"date": "2020-10-12", "close": 0.175, "volume": 849228.0}, {"date": "2020-10-13", "close": 0.17, "volume": 938018.0}, {"date": "2020-10-14", "close": 0.165, "volume": 223785.0}, {"date": "2020-10-15", "close": 0.175, "volume": 525635.0}, {"date": "2020-10-16", "close": 0.17, "volume": 404176.0}, {"date": "2020-10-19", "close": 0.17, "volume": 1204550.0}, {"date": "2020-10-20", "close": 0.175, "volume": 705932.0}, {"date": "2020-10-21", "close": 0.17, "volume": 1549040.0}, {"date": "2020-10-22", "close": 0.16, "volume": 1111518.0}, {"date": "2020-10-23", "close": 0.165, "volume": 1085967.0}, {"date": "2020-10-26", "close": 0.155, "volume": 2903417.0}, {"date": "2020-10-27", "close": 0.145, "volume": 2759408.0}, {"date": "2020-10-28", "close": 0.16, "volume": 1975939.0}, {"date": "2020-10-29", "close": 0.155, "volume": 1062022.0}, {"date": "2020-10-30", "close": 0.15, "volume": 830833.0}, {"date": "2020-11-02", "close": 0.145, "volume": 478191.0}, {"date": "2020-11-03", "close": 0.145, "volume": 311175.0}, {"date": "2020-11-04", "close": 0.145, "volume": 223326.0}, {"date": "2020-11-05", "close": 0.15, "volume": 104566.0}, {"date": "2020-11-06", "close": 0.15, "volume": 63041.0}, {"date": "2020-11-09", "close": 0.145, "volume": 1055837.0}, {"date": "2020-11-10", "close": 0.14, "volume": 1719035.0}, {"date": "2020-11-11", "close": 0.155, "volume": 2546321.0}, {"date": "2020-11-12", "close": 0.175, "volume": 4154731.0}, {"date": "2020-11-13", "close": 0.185, "volume": 1710752.0}, {"date": "2020-11-16", "close": 0.195, "volume": 982301.0}, {"date": "2020-11-17", "close": 0.195, "volume": 2650136.0}, {"date": "2020-11-18", "close": 0.205, "volume": 4492490.0}, {"date": "2020-11-19", "close": 0.195, "volume": 799805.0}, {"date": "2020-11-20", "close": 0.195, "volume": 933058.0}, {"date": "2020-11-23", "close": 0.2, "volume": 605779.0}, {"date": "2020-11-24", "close": 0.185, "volume": 1267829.0}, {"date": "2020-11-25", "close": 0.2, "volume": 1407655.0}, {"date": "2020-11-26", "close": 0.195, "volume": 2193968.0}, {"date": "2020-11-27", "close": 0.19, "volume": 886296.0}, {"date": "2020-11-30", "close": 0.185, "volume": 913003.0}, {"date": "2020-12-01", "close": 0.175, "volume": 712318.0}, {"date": "2020-12-02", "close": 0.182, "volume": 646147.0}, {"date": "2020-12-03", "close": 0.185, "volume": 602227.0}, {"date": "2020-12-04", "close": 0.195, "volume": 119321.0}, {"date": "2020-12-07", "close": 0.2, "volume": 675981.0}, {"date": "2020-12-08", "close": 0.185, "volume": 569315.0}, {"date": "2020-12-09", "close": 0.18, "volume": 381231.0}, {"date": "2020-12-10", "close": 0.19, "volume": 803447.0}, {"date": "2020-12-11", "close": 0.19, "volume": 306472.0}, {"date": "2020-12-14", "close": 0.18, "volume": 351754.0}, {"date": "2020-12-15", "close": 0.18, "volume": 694100.0}, {"date": "2020-12-16", "close": 0.195, "volume": 578954.0}, {"date": "2020-12-17", "close": 0.185, "volume": 105817.0}, {"date": "2020-12-21", "close": 0.185, "volume": 189209.0}, {"date": "2020-12-22", "close": 0.185, "volume": 69703.0}, {"date": "2020-12-23", "close": 0.19, "volume": 94101.0}, {"date": "2020-12-24", "close": 0.19, "volume": 55555.0}, {"date": "2020-12-29", "close": 0.195, "volume": 455221.0}, {"date": "2020-12-30", "close": 0.195, "volume": 146544.0}, {"date": "2020-12-31", "close": 0.2, "volume": 178003.0}, {"date": "2021-01-04", "close": 0.205, "volume": 1587662.0}, {"date": "2021-01-05", "close": 0.2, "volume": 482103.0}, {"date": "2021-01-06", "close": 0.215, "volume": 742110.0}, {"date": "2021-01-07", "close": 0.24, "volume": 3455840.0}, {"date": "2021-01-08", "close": 0.23, "volume": 847390.0}, {"date": "2021-01-11", "close": 0.225, "volume": 735465.0}, {"date": "2021-01-12", "close": 0.23, "volume": 920148.0}, {"date": "2021-01-13", "close": 0.22, "volume": 484293.0}, {"date": "2021-01-14", "close": 0.22, "volume": 245718.0}, {"date": "2021-01-15", "close": 0.23, "volume": 336935.0}, {"date": "2021-01-18", "close": 0.23, "volume": 925789.0}, {"date": "2021-01-19", "close": 0.215, "volume": 611029.0}, {"date": "2021-01-20", "close": 0.235, "volume": 557536.0}, {"date": "2021-01-21", "close": 0.245, "volume": 895171.0}, {"date": "2021-01-22", "close": 0.24, "volume": 1408241.0}, {"date": "2021-01-25", "close": 0.245, "volume": 382884.0}, {"date": "2021-01-27", "close": 0.33, "volume": 5208184.0}, {"date": "2021-01-28", "close": 0.3, "volume": 2452948.0}, {"date": "2021-01-29", "close": 0.275, "volume": 2116701.0}, {"date": "2021-02-01", "close": 0.295, "volume": 636760.0}, {"date": "2021-02-02", "close": 0.32, "volume": 6396981.0}, {"date": "2021-02-03", "close": 0.34, "volume": 1145742.0}, {"date": "2021-02-04", "close": 0.34, "volume": 781498.0}, {"date": "2021-02-05", "close": 0.325, "volume": 732329.0}, {"date": "2021-02-08", "close": 0.34, "volume": 623641.0}, {"date": "2021-02-09", "close": 0.32, "volume": 569532.0}, {"date": "2021-02-10", "close": 0.35, "volume": 1549864.0}, {"date": "2021-02-11", "close": 0.34, "volume": 299603.0}, {"date": "2021-02-12", "close": 0.335, "volume": 483638.0}, {"date": "2021-02-15", "close": 0.315, "volume": 1266365.0}, {"date": "2021-02-16", "close": 0.305, "volume": 396107.0}, {"date": "2021-02-17", "close": 0.295, "volume": 861234.0}, {"date": "2021-02-18", "close": 0.3, "volume": 284103.0}, {"date": "2021-02-19", "close": 0.295, "volume": 271845.0}, {"date": "2021-02-22", "close": 0.31, "volume": 1678741.0}, {"date": "2021-02-23", "close": 0.315, "volume": 407370.0}, {"date": "2021-02-24", "close": 0.31, "volume": 549981.0}, {"date": "2021-02-25", "close": 0.305, "volume": 503284.0}, {"date": "2021-02-26", "close": 0.295, "volume": 2724765.0}, {"date": "2021-03-01", "close": 0.295, "volume": 1060364.0}, {"date": "2021-03-02", "close": 0.305, "volume": 1611312.0}, {"date": "2021-03-03", "close": 0.31, "volume": 1148129.0}, {"date": "2021-03-04", "close": 0.31, "volume": 590364.0}, {"date": "2021-03-05", "close": 0.285, "volume": 1304850.0}, {"date": "2021-03-08", "close": 0.285, "volume": 559907.0}, {"date": "2021-03-09", "close": 0.285, "volume": 614845.0}, {"date": "2021-03-10", "close": 0.275, "volume": 506444.0}, {"date": "2021-03-11", "close": 0.275, "volume": 1516281.0}, {"date": "2021-03-12", "close": 0.28, "volume": 266870.0}, {"date": "2021-03-15", "close": 0.275, "volume": 316404.0}, {"date": "2021-03-16", "close": 0.28, "volume": 380767.0}, {"date": "2021-03-17", "close": 0.28, "volume": 165010.0}, {"date": "2021-03-18", "close": 0.3, "volume": 988896.0}, {"date": "2021-03-19", "close": 0.295, "volume": 457152.0}, {"date": "2021-03-22", "close": 0.295, "volume": 261844.0}, {"date": "2021-03-23", "close": 0.275, "volume": 837540.0}, {"date": "2021-03-24", "close": 0.27, "volume": 272609.0}, {"date": "2021-03-25", "close": 0.29, "volume": 766006.0}, {"date": "2021-03-26", "close": 0.29, "volume": 540667.0}, {"date": "2021-03-29", "close": 0.295, "volume": 226937.0}, {"date": "2021-03-30", "close": 0.27, "volume": 870720.0}, {"date": "2021-03-31", "close": 0.275, "volume": 85661.0}, {"date": "2021-04-01", "close": 0.275, "volume": 61066.0}, {"date": "2021-04-06", "close": 0.265, "volume": 338780.0}, {"date": "2021-04-07", "close": 0.275, "volume": 238457.0}, {"date": "2021-04-08", "close": 0.27, "volume": 468522.0}, {"date": "2021-04-09", "close": 0.265, "volume": 652444.0}, {"date": "2021-04-12", "close": 0.255, "volume": 1721159.0}, {"date": "2021-04-13", "close": 0.25, "volume": 257387.0}, {"date": "2021-04-14", "close": 0.265, "volume": 366511.0}, {"date": "2021-04-15", "close": 0.26, "volume": 439468.0}, {"date": "2021-04-16", "close": 0.28, "volume": 747925.0}, {"date": "2021-04-19", "close": 0.265, "volume": 94767.0}, {"date": "2021-04-20", "close": 0.25, "volume": 404831.0}, {"date": "2021-04-21", "close": 0.255, "volume": 214699.0}, {"date": "2021-04-22", "close": 0.265, "volume": 31000.0}, {"date": "2021-04-23", "close": 0.26, "volume": 602747.0}, {"date": "2021-04-26", "close": 0.24, "volume": 537793.0}, {"date": "2021-04-27", "close": 0.225, "volume": 2467595.0}, {"date": "2021-04-28", "close": 0.23, "volume": 1106049.0}, {"date": "2021-04-29", "close": 0.235, "volume": 1244675.0}, {"date": "2021-04-30", "close": 0.215, "volume": 1327308.0}, {"date": "2021-05-03", "close": 0.215, "volume": 1172403.0}, {"date": "2021-05-04", "close": 0.2, "volume": 1322974.0}, {"date": "2021-05-05", "close": 0.215, "volume": 832304.0}, {"date": "2021-05-06", "close": 0.215, "volume": 552501.0}, {"date": "2021-05-07", "close": 0.23, "volume": 953034.0}, {"date": "2021-05-10", "close": 0.235, "volume": 196760.0}, {"date": "2021-05-11", "close": 0.23, "volume": 445590.0}, {"date": "2021-05-12", "close": 0.225, "volume": 439750.0}, {"date": "2021-05-13", "close": 0.245, "volume": 3716195.0}, {"date": "2021-05-14", "close": 0.24, "volume": 85495.0}, {"date": "2021-05-17", "close": 0.23, "volume": 372298.0}, {"date": "2021-05-18", "close": 0.24, "volume": 564409.0}, {"date": "2021-05-19", "close": 0.24, "volume": 498523.0}, {"date": "2021-05-20", "close": 0.245, "volume": 460870.0}, {"date": "2021-05-21", "close": 0.24, "volume": 117885.0}, {"date": "2021-05-24", "close": 0.235, "volume": 18288.0}, {"date": "2021-05-25", "close": 0.225, "volume": 397450.0}, {"date": "2021-05-26", "close": 0.245, "volume": 369066.0}, {"date": "2021-05-27", "close": 0.245, "volume": 273936.0}, {"date": "2021-05-28", "close": 0.245, "volume": 102053.0}, {"date": "2021-05-31", "close": 0.245, "volume": 401216.0}, {"date": "2021-06-01", "close": 0.23, "volume": 228315.0}, {"date": "2021-06-02", "close": 0.225, "volume": 288197.0}, {"date": "2021-06-03", "close": 0.225, "volume": 89892.0}, {"date": "2021-06-04", "close": 0.23, "volume": 280000.0}, {"date": "2021-06-07", "close": 0.225, "volume": 210150.0}, {"date": "2021-06-08", "close": 0.235, "volume": 69087.0}, {"date": "2021-06-09", "close": 0.225, "volume": 22103.0}, {"date": "2021-06-10", "close": 0.225, "volume": 492585.0}, {"date": "2021-06-11", "close": 0.225, "volume": 96211.0}, {"date": "2021-06-15", "close": 0.28, "volume": 2501778.0}, {"date": "2021-06-16", "close": 0.28, "volume": 1132259.0}, {"date": "2021-06-17", "close": 0.285, "volume": 705722.0}, {"date": "2021-06-18", "close": 0.26, "volume": 891178.0}, {"date": "2021-06-21", "close": 0.26, "volume": 413574.0}, {"date": "2021-06-22", "close": 0.265, "volume": 87275.0}, {"date": "2021-06-23", "close": 0.26, "volume": 81952.0}, {"date": "2021-06-24", "close": 0.27, "volume": 56247.0}, {"date": "2021-06-25", "close": 0.27, "volume": 329248.0}, {"date": "2021-06-28", "close": 0.26, "volume": 251937.0}, {"date": "2021-06-29", "close": 0.255, "volume": 322059.0}, {"date": "2021-06-30", "close": 0.255, "volume": 118332.0}, {"date": "2021-07-01", "close": 0.29, "volume": 2471528.0}, {"date": "2021-07-02", "close": 0.29, "volume": 597986.0}, {"date": "2021-07-05", "close": 0.295, "volume": 865623.0}, {"date": "2021-07-06", "close": 0.29, "volume": 377633.0}, {"date": "2021-07-07", "close": 0.3, "volume": 1506628.0}, {"date": "2021-07-08", "close": 0.295, "volume": 1251228.0}, {"date": "2021-07-09", "close": 0.285, "volume": 607769.0}, {"date": "2021-07-12", "close": 0.295, "volume": 756238.0}, {"date": "2021-07-13", "close": 0.325, "volume": 1420900.0}, {"date": "2021-07-14", "close": 0.32, "volume": 599997.0}, {"date": "2021-07-15", "close": 0.315, "volume": 350151.0}, {"date": "2021-07-16", "close": 0.32, "volume": 521700.0}, {"date": "2021-07-19", "close": 0.315, "volume": 262536.0}, {"date": "2021-07-20", "close": 0.31, "volume": 443982.0}, {"date": "2021-07-21", "close": 0.315, "volume": 466114.0}, {"date": "2021-07-22", "close": 0.315, "volume": 330548.0}, {"date": "2021-07-23", "close": 0.325, "volume": 536424.0}, {"date": "2021-07-26", "close": 0.32, "volume": 183980.0}, {"date": "2021-07-27", "close": 0.325, "volume": 536106.0}, {"date": "2021-07-28", "close": 0.32, "volume": 377802.0}, {"date": "2021-07-29", "close": 0.3, "volume": 1029917.0}, {"date": "2021-07-30", "close": 0.3, "volume": 341480.0}, {"date": "2021-08-02", "close": 0.305, "volume": 233248.0}, {"date": "2021-08-03", "close": 0.3, "volume": 61440.0}, {"date": "2021-08-04", "close": 0.3, "volume": 471270.0}, {"date": "2021-08-05", "close": 0.3, "volume": 244794.0}, {"date": "2021-08-06", "close": 0.3, "volume": 189253.0}, {"date": "2021-08-09", "close": 0.305, "volume": 219930.0}, {"date": "2021-08-10", "close": 0.305, "volume": 157193.0}, {"date": "2021-08-11", "close": 0.315, "volume": 1836652.0}, {"date": "2021-08-12", "close": 0.315, "volume": 242954.0}, {"date": "2021-08-13", "close": 0.315, "volume": 140686.0}, {"date": "2021-08-16", "close": 0.305, "volume": 235997.0}, {"date": "2021-08-17", "close": 0.32, "volume": 1213352.0}, {"date": "2021-08-18", "close": 0.355, "volume": 1998791.0}, {"date": "2021-08-19", "close": 0.335, "volume": 1167067.0}, {"date": "2021-08-20", "close": 0.315, "volume": 801752.0}, {"date": "2021-08-23", "close": 0.33, "volume": 472305.0}, {"date": "2021-08-24", "close": 0.34, "volume": 441341.0}, {"date": "2021-08-25", "close": 0.34, "volume": 120351.0}, {"date": "2021-08-26", "close": 0.32, "volume": 383084.0}, {"date": "2021-08-27", "close": 0.345, "volume": 1045591.0}, {"date": "2021-08-30", "close": 0.375, "volume": 1922121.0}, {"date": "2021-08-31", "close": 0.37, "volume": 726749.0}, {"date": "2021-09-01", "close": 0.375, "volume": 933292.0}, {"date": "2021-09-02", "close": 0.37, "volume": 460529.0}, {"date": "2021-09-03", "close": 0.365, "volume": 326143.0}, {"date": "2021-09-06", "close": 0.35, "volume": 411833.0}, {"date": "2021-09-07", "close": 0.36, "volume": 216760.0}, {"date": "2021-09-08", "close": 0.36, "volume": 245868.0}, {"date": "2021-09-09", "close": 0.335, "volume": 1546895.0}, {"date": "2021-09-10", "close": 0.335, "volume": 199561.0}, {"date": "2021-09-13", "close": 0.335, "volume": 317139.0}, {"date": "2021-09-14", "close": 0.33, "volume": 175530.0}, {"date": "2021-09-15", "close": 0.335, "volume": 351617.0}, {"date": "2021-09-16", "close": 0.325, "volume": 697248.0}, {"date": "2021-09-17", "close": 0.31, "volume": 457156.0}, {"date": "2021-09-20", "close": 0.3, "volume": 341942.0}, {"date": "2021-09-21", "close": 0.3, "volume": 679514.0}, {"date": "2021-09-22", "close": 0.305, "volume": 290347.0}, {"date": "2021-09-23", "close": 0.31, "volume": 186220.0}, {"date": "2021-09-24", "close": 0.31, "volume": 192276.0}, {"date": "2021-09-27", "close": 0.305, "volume": 109597.0}, {"date": "2021-09-28", "close": 0.31, "volume": 48317.0}, {"date": "2021-09-29", "close": 0.3, "volume": 560497.0}, {"date": "2021-09-30", "close": 0.295, "volume": 203381.0}, {"date": "2021-10-01", "close": 0.28, "volume": 596727.0}, {"date": "2021-10-04", "close": 0.285, "volume": 453473.0}, {"date": "2021-10-05", "close": 0.265, "volume": 939231.0}, {"date": "2021-10-06", "close": 0.285, "volume": 542870.0}, {"date": "2021-10-07", "close": 0.3, "volume": 212724.0}, {"date": "2021-10-08", "close": 0.3, "volume": 302683.0}, {"date": "2021-10-11", "close": 0.3, "volume": 311360.0}, {"date": "2021-10-12", "close": 0.29, "volume": 197158.0}, {"date": "2021-10-13", "close": 0.29, "volume": 438785.0}, {"date": "2021-10-14", "close": 0.29, "volume": 27822.0}, {"date": "2021-10-15", "close": 0.3, "volume": 266290.0}, {"date": "2021-10-18", "close": 0.31, "volume": 197324.0}, {"date": "2021-10-19", "close": 0.31, "volume": 168124.0}, {"date": "2021-10-20", "close": 0.315, "volume": 129292.0}, {"date": "2021-10-21", "close": 0.31, "volume": 117383.0}, {"date": "2021-10-22", "close": 0.3, "volume": 260619.0}, {"date": "2021-10-25", "close": 0.305, "volume": 65895.0}, {"date": "2021-10-26", "close": 0.295, "volume": 176567.0}, {"date": "2021-10-27", "close": 0.305, "volume": 292305.0}, {"date": "2021-10-28", "close": 0.29, "volume": 702799.0}, {"date": "2021-10-29", "close": 0.28, "volume": 625073.0}, {"date": "2021-11-01", "close": 0.275, "volume": 639382.0}, {"date": "2021-11-02", "close": 0.27, "volume": 317884.0}, {"date": "2021-11-03", "close": 0.28, "volume": 309366.0}, {"date": "2021-11-04", "close": 0.275, "volume": 257711.0}, {"date": "2021-11-05", "close": 0.27, "volume": 199452.0}, {"date": "2021-11-08", "close": 0.29, "volume": 543463.0}, {"date": "2021-11-09", "close": 0.29, "volume": 405758.0}, {"date": "2021-11-10", "close": 0.285, "volume": 121095.0}, {"date": "2021-11-11", "close": 0.285, "volume": 356887.0}, {"date": "2021-11-12", "close": 0.29, "volume": 121995.0}, {"date": "2021-11-15", "close": 0.29, "volume": 189734.0}, {"date": "2021-11-16", "close": 0.305, "volume": 840262.0}, {"date": "2021-11-17", "close": 0.315, "volume": 367583.0}, {"date": "2021-11-18", "close": 0.305, "volume": 137155.0}, {"date": "2021-11-19", "close": 0.3, "volume": 84330.0}, {"date": "2021-11-22", "close": 0.295, "volume": 248386.0}, {"date": "2021-11-23", "close": 0.31, "volume": 583952.0}, {"date": "2021-11-24", "close": 0.3, "volume": 167768.0}, {"date": "2021-11-25", "close": 0.29, "volume": 163912.0}, {"date": "2021-11-26", "close": 0.295, "volume": 171143.0}, {"date": "2021-11-29", "close": 0.28, "volume": 549956.0}, {"date": "2021-11-30", "close": 0.305, "volume": 242011.0}, {"date": "2021-12-01", "close": 0.3, "volume": 90863.0}, {"date": "2021-12-02", "close": 0.29, "volume": 148926.0}, {"date": "2021-12-03", "close": 0.29, "volume": 116857.0}, {"date": "2021-12-06", "close": 0.275, "volume": 698766.0}, {"date": "2021-12-07", "close": 0.29, "volume": 332037.0}, {"date": "2021-12-08", "close": 0.285, "volume": 103228.0}, {"date": "2021-12-09", "close": 0.295, "volume": 93337.0}, {"date": "2021-12-10", "close": 0.295, "volume": 40253.0}, {"date": "2021-12-13", "close": 0.3, "volume": 85677.0}, {"date": "2021-12-14", "close": 0.305, "volume": 132402.0}, {"date": "2021-12-15", "close": 0.31, "volume": 259695.0}, {"date": "2021-12-16", "close": 0.3, "volume": 54428.0}, {"date": "2021-12-17", "close": 0.305, "volume": 94801.0}, {"date": "2021-12-20", "close": 0.305, "volume": 57833.0}, {"date": "2021-12-21", "close": 0.28, "volume": 530586.0}, {"date": "2021-12-22", "close": 0.3, "volume": 188008.0}, {"date": "2021-12-23", "close": 0.29, "volume": 174369.0}, {"date": "2021-12-24", "close": 0.285, "volume": 290788.0}, {"date": "2021-12-29", "close": 0.29, "volume": 216076.0}, {"date": "2021-12-30", "close": 0.29, "volume": 319075.0}, {"date": "2021-12-31", "close": 0.28, "volume": 123730.0}, {"date": "2022-01-04", "close": 0.29, "volume": 193054.0}, {"date": "2022-01-05", "close": 0.295, "volume": 114232.0}, {"date": "2022-01-06", "close": 0.285, "volume": 54771.0}, {"date": "2022-01-07", "close": 0.285, "volume": 69944.0}, {"date": "2022-01-10", "close": 0.295, "volume": 182806.0}, {"date": "2022-01-11", "close": 0.295, "volume": 252505.0}, {"date": "2022-01-12", "close": 0.29, "volume": 199684.0}, {"date": "2022-01-13", "close": 0.3, "volume": 54051.0}, {"date": "2022-01-14", "close": 0.3, "volume": 16884.0}, {"date": "2022-01-17", "close": 0.305, "volume": 377667.0}, {"date": "2022-01-18", "close": 0.31, "volume": 299365.0}, {"date": "2022-01-19", "close": 0.305, "volume": 122272.0}, {"date": "2022-01-20", "close": 0.305, "volume": 216234.0}, {"date": "2022-01-21", "close": 0.3, "volume": 467782.0}, {"date": "2022-01-24", "close": 0.29, "volume": 186233.0}, {"date": "2022-01-25", "close": 0.285, "volume": 302066.0}, {"date": "2022-01-27", "close": 0.29, "volume": 361709.0}, {"date": "2022-01-28", "close": 0.285, "volume": 450444.0}, {"date": "2022-01-31", "close": 0.29, "volume": 114583.0}, {"date": "2022-02-01", "close": 0.29, "volume": 84692.0}, {"date": "2022-02-02", "close": 0.29, "volume": 187541.0}, {"date": "2022-02-03", "close": 0.285, "volume": 243362.0}, {"date": "2022-02-04", "close": 0.29, "volume": 52720.0}, {"date": "2022-02-07", "close": 0.29, "volume": 142560.0}, {"date": "2022-02-08", "close": 0.2875, "volume": 1743668.0}, {"date": "2022-02-09", "close": 0.29, "volume": 189133.0}, {"date": "2022-02-10", "close": 0.28, "volume": 724513.0}, {"date": "2022-02-11", "close": 0.28, "volume": 548567.0}, {"date": "2022-02-14", "close": 0.28, "volume": 417015.0}, {"date": "2022-02-15", "close": 0.265, "volume": 757192.0}, {"date": "2022-02-16", "close": 0.27, "volume": 188818.0}, {"date": "2022-02-17", "close": 0.28, "volume": 190417.0}, {"date": "2022-02-18", "close": 0.28, "volume": 91747.0}, {"date": "2022-02-21", "close": 0.28, "volume": 51155.0}, {"date": "2022-02-22", "close": 0.265, "volume": 449374.0}, {"date": "2022-02-23", "close": 0.25, "volume": 500049.0}, {"date": "2022-02-24", "close": 0.24, "volume": 601524.0}, {"date": "2022-02-25", "close": 0.25, "volume": 663161.0}, {"date": "2022-02-28", "close": 0.24, "volume": 208109.0}, {"date": "2022-03-01", "close": 0.235, "volume": 452672.0}, {"date": "2022-03-02", "close": 0.26, "volume": 281955.0}, {"date": "2022-03-03", "close": 0.265, "volume": 227481.0}, {"date": "2022-03-04", "close": 0.255, "volume": 66401.0}, {"date": "2022-03-07", "close": 0.24, "volume": 603313.0}, {"date": "2022-03-08", "close": 0.24, "volume": 114468.0}, {"date": "2022-03-09", "close": 0.25, "volume": 136451.0}, {"date": "2022-03-10", "close": 0.245, "volume": 89107.0}, {"date": "2022-03-11", "close": 0.24, "volume": 100830.0}, {"date": "2022-03-14", "close": 0.245, "volume": 82825.0}, {"date": "2022-03-15", "close": 0.23, "volume": 187364.0}, {"date": "2022-03-16", "close": 0.24, "volume": 181132.0}, {"date": "2022-03-17", "close": 0.24, "volume": 22750.0}, {"date": "2022-03-18", "close": 0.23, "volume": 543081.0}, {"date": "2022-03-21", "close": 0.225, "volume": 480226.0}, {"date": "2022-03-22", "close": 0.22, "volume": 426100.0}, {"date": "2022-03-23", "close": 0.225, "volume": 165612.0}, {"date": "2022-03-24", "close": 0.235, "volume": 306139.0}, {"date": "2022-03-25", "close": 0.23, "volume": 18359.0}, {"date": "2022-03-28", "close": 0.235, "volume": 240384.0}, {"date": "2022-03-29", "close": 0.23, "volume": 48473.0}, {"date": "2022-03-30", "close": 0.235, "volume": 81625.0}, {"date": "2022-03-31", "close": 0.235, "volume": 260348.0}, {"date": "2022-04-01", "close": 0.25, "volume": 157824.0}, {"date": "2022-04-04", "close": 0.24, "volume": 230138.0}, {"date": "2022-04-05", "close": 0.235, "volume": 189053.0}, {"date": "2022-04-06", "close": 0.225, "volume": 215061.0}, {"date": "2022-04-07", "close": 0.23, "volume": 314318.0}, {"date": "2022-04-08", "close": 0.225, "volume": 80811.0}, {"date": "2022-04-11", "close": 0.235, "volume": 211330.0}, {"date": "2022-04-12", "close": 0.23, "volume": 260109.0}, {"date": "2022-04-13", "close": 0.23, "volume": 172385.0}, {"date": "2022-04-14", "close": 0.225, "volume": 97756.0}, {"date": "2022-04-19", "close": 0.24, "volume": 424176.0}, {"date": "2022-04-20", "close": 0.25, "volume": 1045918.0}, {"date": "2022-04-21", "close": 0.25, "volume": 619505.0}, {"date": "2022-04-22", "close": 0.245, "volume": 100488.0}, {"date": "2022-04-26", "close": 0.245, "volume": 360736.0}, {"date": "2022-04-27", "close": 0.225, "volume": 1085487.0}, {"date": "2022-04-28", "close": 0.19, "volume": 1541225.0}, {"date": "2022-04-29", "close": 0.18, "volume": 1865917.0}, {"date": "2022-05-02", "close": 0.195, "volume": 1281241.0}, {"date": "2022-05-03", "close": 0.185, "volume": 439709.0}, {"date": "2022-05-04", "close": 0.19, "volume": 500300.0}, {"date": "2022-05-05", "close": 0.185, "volume": 340797.0}, {"date": "2022-05-06", "close": 0.175, "volume": 791214.0}, {"date": "2022-05-09", "close": 0.17, "volume": 232679.0}, {"date": "2022-05-10", "close": 0.145, "volume": 909108.0}, {"date": "2022-05-11", "close": 0.155, "volume": 565259.0}, {"date": "2022-05-12", "close": 0.15, "volume": 228859.0}, {"date": "2022-05-13", "close": 0.15, "volume": 506198.0}, {"date": "2022-05-16", "close": 0.155, "volume": 235760.0}, {"date": "2022-05-17", "close": 0.155, "volume": 150198.0}, {"date": "2022-05-18", "close": 0.155, "volume": 72172.0}, {"date": "2022-05-19", "close": 0.17, "volume": 433673.0}, {"date": "2022-05-20", "close": 0.17, "volume": 134525.0}, {"date": "2022-05-23", "close": 0.175, "volume": 360832.0}, {"date": "2022-05-24", "close": 0.155, "volume": 430826.0}, {"date": "2022-05-25", "close": 0.16, "volume": 324672.0}, {"date": "2022-05-26", "close": 0.155, "volume": 348413.0}, {"date": "2022-05-27", "close": 0.155, "volume": 124712.0}, {"date": "2022-05-30", "close": 0.155, "volume": 33659.0}, {"date": "2022-05-31", "close": 0.15, "volume": 66986.0}, {"date": "2022-06-01", "close": 0.15, "volume": 144803.0}, {"date": "2022-06-02", "close": 0.145, "volume": 397436.0}, {"date": "2022-06-03", "close": 0.155, "volume": 101091.0}, {"date": "2022-06-06", "close": 0.15, "volume": 664320.0}, {"date": "2022-06-07", "close": 0.14, "volume": 512706.0}, {"date": "2022-06-08", "close": 0.14, "volume": 115670.0}, {"date": "2022-06-09", "close": 0.1425, "volume": 184246.0}, {"date": "2022-06-10", "close": 0.12, "volume": 2600802.0}, {"date": "2022-06-14", "close": 0.115, "volume": 653077.0}, {"date": "2022-06-15", "close": 0.115, "volume": 286669.0}, {"date": "2022-06-16", "close": 0.115, "volume": 486616.0}, {"date": "2022-06-17", "close": 0.11, "volume": 137145.0}, {"date": "2022-06-20", "close": 0.115, "volume": 766120.0}, {"date": "2022-06-21", "close": 0.11, "volume": 210914.0}, {"date": "2022-06-22", "close": 0.11, "volume": 160456.0}, {"date": "2022-06-23", "close": 0.11, "volume": 341465.0}, {"date": "2022-06-24", "close": 0.11, "volume": 343253.0}, {"date": "2022-06-27", "close": 0.105, "volume": 760717.0}, {"date": "2022-06-28", "close": 0.105, "volume": 266523.0}, {"date": "2022-06-29", "close": 0.105, "volume": 7828.0}, {"date": "2022-06-30", "close": 0.1, "volume": 784280.0}, {"date": "2022-07-01", "close": 0.105, "volume": 241838.0}, {"date": "2022-07-04", "close": 0.13, "volume": 886829.0}, {"date": "2022-07-05", "close": 0.13, "volume": 11037.0}, {"date": "2022-07-06", "close": 0.125, "volume": 23297.0}, {"date": "2022-07-07", "close": 0.125, "volume": 28086.0}, {"date": "2022-07-08", "close": 0.125, "volume": 112666.0}, {"date": "2022-07-11", "close": 0.125, "volume": 113639.0}, {"date": "2022-07-12", "close": 0.12, "volume": 73475.0}, {"date": "2022-07-13", "close": 0.12, "volume": 220094.0}, {"date": "2022-07-14", "close": 0.11, "volume": 256323.0}, {"date": "2022-07-15", "close": 0.11, "volume": 71072.0}, {"date": "2022-07-18", "close": 0.11, "volume": 46328.0}, {"date": "2022-07-19", "close": 0.11, "volume": 11700.0}, {"date": "2022-07-20", "close": 0.115, "volume": 60000.0}, {"date": "2022-07-21", "close": 0.13, "volume": 440866.0}, {"date": "2022-07-22", "close": 0.12, "volume": 227690.0}, {"date": "2022-07-25", "close": 0.115, "volume": 334530.0}, {"date": "2022-07-26", "close": 0.115, "volume": 88366.0}, {"date": "2022-07-27", "close": 0.12, "volume": 517481.0}, {"date": "2022-07-28", "close": 0.125, "volume": 265661.0}, {"date": "2022-07-29", "close": 0.14, "volume": 320990.0}, {"date": "2022-08-01", "close": 0.1325, "volume": 525210.0}, {"date": "2022-08-02", "close": 0.135, "volume": 19433.0}, {"date": "2022-08-03", "close": 0.135, "volume": 226532.0}, {"date": "2022-08-04", "close": 0.14, "volume": 115432.0}, {"date": "2022-08-05", "close": 0.14, "volume": 143230.0}, {"date": "2022-08-08", "close": 0.14, "volume": 28922.0}, {"date": "2022-08-09", "close": 0.145, "volume": 196418.0}, {"date": "2022-08-10", "close": 0.145, "volume": 209151.0}, {"date": "2022-08-11", "close": 0.145, "volume": 22134.0}, {"date": "2022-08-12", "close": 0.14, "volume": 110837.0}, {"date": "2022-08-15", "close": 0.14, "volume": 254192.0}, {"date": "2022-08-16", "close": 0.14, "volume": 49324.0}, {"date": "2022-08-17", "close": 0.145, "volume": 38072.0}, {"date": "2022-08-18", "close": 0.145, "volume": 137721.0}, {"date": "2022-08-19", "close": 0.1375, "volume": 131057.0}, {"date": "2022-08-22", "close": 0.14, "volume": 59385.0}, {"date": "2022-08-23", "close": 0.135, "volume": 97026.0}, {"date": "2022-08-24", "close": 0.13, "volume": 3719.0}, {"date": "2022-08-25", "close": 0.13, "volume": 44817.0}, {"date": "2022-08-26", "close": 0.135, "volume": 130499.0}, {"date": "2022-08-29", "close": 0.135, "volume": 478902.0}, {"date": "2022-08-30", "close": 0.14, "volume": 450489.0}, {"date": "2022-08-31", "close": 0.14, "volume": 49409.0}, {"date": "2022-09-01", "close": 0.135, "volume": 13479.0}, {"date": "2022-09-02", "close": 0.14, "volume": 700.0}, {"date": "2022-09-05", "close": 0.13, "volume": 39106.0}, {"date": "2022-09-06", "close": 0.13, "volume": 90607.0}, {"date": "2022-09-07", "close": 0.125, "volume": 555892.0}, {"date": "2022-09-08", "close": 0.125, "volume": 93503.0}, {"date": "2022-09-09", "close": 0.12, "volume": 50000.0}, {"date": "2022-09-12", "close": 0.12, "volume": 4000.0}, {"date": "2022-09-13", "close": 0.12, "volume": 8539.0}, {"date": "2022-09-14", "close": 0.115, "volume": 298030.0}, {"date": "2022-09-15", "close": 0.11, "volume": 118713.0}, {"date": "2022-09-16", "close": 0.115, "volume": 15384.0}, {"date": "2022-09-19", "close": 0.105, "volume": 154266.0}, {"date": "2022-09-20", "close": 0.115, "volume": 86270.0}, {"date": "2022-09-21", "close": 0.115, "volume": 5250.0}, {"date": "2022-09-23", "close": 0.115, "volume": 476771.0}, {"date": "2022-09-26", "close": 0.105, "volume": 146934.0}, {"date": "2022-09-27", "close": 0.11, "volume": 50057.0}, {"date": "2022-09-28", "close": 0.1, "volume": 442880.0}, {"date": "2022-09-29", "close": 0.105, "volume": 145830.0}, {"date": "2022-09-30", "close": 0.095, "volume": 121205.0}, {"date": "2022-10-03", "close": 0.099, "volume": 20288.0}, {"date": "2022-10-04", "close": 0.098, "volume": 207726.0}, {"date": "2022-10-05", "close": 0.105, "volume": 31553.0}, {"date": "2022-10-06", "close": 0.1075, "volume": 34938.0}, {"date": "2022-10-07", "close": 0.1, "volume": 546865.0}, {"date": "2022-10-10", "close": 0.105, "volume": 43087.0}, {"date": "2022-10-11", "close": 0.098, "volume": 59324.0}, {"date": "2022-10-12", "close": 0.098, "volume": 20632.0}, {"date": "2022-10-13", "close": 0.1, "volume": 94926.0}, {"date": "2022-10-14", "close": 0.1, "volume": 60100.0}, {"date": "2022-10-17", "close": 0.097, "volume": 236052.0}, {"date": "2022-10-18", "close": 0.099, "volume": 284850.0}, {"date": "2022-10-19", "close": 0.1, "volume": 32532.0}, {"date": "2022-10-20", "close": 0.105, "volume": 9997.0}, {"date": "2022-10-21", "close": 0.105, "volume": 84600.0}, {"date": "2022-10-24", "close": 0.105, "volume": 54525.0}, {"date": "2022-10-25", "close": 0.1, "volume": 55052.0}, {"date": "2022-10-26", "close": 0.105, "volume": 114095.0}, {"date": "2022-10-27", "close": 0.105, "volume": 115232.0}, {"date": "2022-10-28", "close": 0.11, "volume": 367381.0}, {"date": "2022-10-31", "close": 0.115, "volume": 91301.0}, {"date": "2022-11-01", "close": 0.1125, "volume": 19470.0}, {"date": "2022-11-02", "close": 0.115, "volume": 53022.0}, {"date": "2022-11-03", "close": 0.125, "volume": 337613.0}, {"date": "2022-11-04", "close": 0.125, "volume": 145384.0}, {"date": "2022-11-07", "close": 0.115, "volume": 233000.0}, {"date": "2022-11-08", "close": 0.12, "volume": 22170.0}, {"date": "2022-11-09", "close": 0.12, "volume": 198694.0}, {"date": "2022-11-10", "close": 0.13, "volume": 63887.0}, {"date": "2022-11-11", "close": 0.15, "volume": 1342658.0}, {"date": "2022-11-14", "close": 0.135, "volume": 549021.0}, {"date": "2022-11-15", "close": 0.135, "volume": 149337.0}, {"date": "2022-11-16", "close": 0.13, "volume": 59807.0}, {"date": "2022-11-17", "close": 0.12, "volume": 72687.0}, {"date": "2022-11-18", "close": 0.12, "volume": 290369.0}, {"date": "2022-11-21", "close": 0.12, "volume": 73293.0}, {"date": "2022-11-22", "close": 0.12, "volume": 42.0}, {"date": "2022-11-23", "close": 0.12, "volume": 264636.0}, {"date": "2022-11-24", "close": 0.11, "volume": 228179.0}, {"date": "2022-11-25", "close": 0.115, "volume": 94018.0}, {"date": "2022-11-28", "close": 0.115, "volume": 13106.0}, {"date": "2022-11-29", "close": 0.12, "volume": 110904.0}, {"date": "2022-11-30", "close": 0.12, "volume": 13094.0}, {"date": "2022-12-01", "close": 0.12, "volume": 39000.0}, {"date": "2022-12-02", "close": 0.115, "volume": 773.0}, {"date": "2022-12-05", "close": 0.115, "volume": 134881.0}, {"date": "2022-12-06", "close": 0.115, "volume": 76500.0}, {"date": "2022-12-07", "close": 0.115, "volume": 8000.0}, {"date": "2022-12-08", "close": 0.12, "volume": 33752.0}, {"date": "2022-12-09", "close": 0.12, "volume": 59348.0}, {"date": "2022-12-12", "close": 0.115, "volume": 26765.0}, {"date": "2022-12-13", "close": 0.115, "volume": 3100.0}, {"date": "2022-12-14", "close": 0.12, "volume": 170.0}, {"date": "2022-12-15", "close": 0.12, "volume": 11572.0}, {"date": "2022-12-16", "close": 0.11, "volume": 272721.0}, {"date": "2022-12-19", "close": 0.1, "volume": 541994.0}, {"date": "2022-12-20", "close": 0.11, "volume": 86853.0}, {"date": "2022-12-21", "close": 0.11, "volume": 87249.0}, {"date": "2022-12-22", "close": 0.11, "volume": 101666.0}, {"date": "2022-12-23", "close": 0.105, "volume": 71000.0}, {"date": "2022-12-28", "close": 0.11, "volume": 17898.0}, {"date": "2022-12-29", "close": 0.115, "volume": 131245.0}, {"date": "2023-01-03", "close": 0.1, "volume": 157580.0}, {"date": "2023-01-04", "close": 0.105, "volume": 23267.0}, {"date": "2023-01-05", "close": 0.115, "volume": 94737.0}, {"date": "2023-01-06", "close": 0.11, "volume": 49012.0}, {"date": "2023-01-09", "close": 0.11, "volume": 50478.0}, {"date": "2023-01-10", "close": 0.11, "volume": 30093.0}, {"date": "2023-01-11", "close": 0.105, "volume": 74518.0}, {"date": "2023-01-12", "close": 0.115, "volume": 25460.0}, {"date": "2023-01-13", "close": 0.105, "volume": 582103.0}, {"date": "2023-01-16", "close": 0.11, "volume": 21520.0}, {"date": "2023-01-18", "close": 0.105, "volume": 7465.0}, {"date": "2023-01-19", "close": 0.105, "volume": 58374.0}, {"date": "2023-01-20", "close": 0.105, "volume": 48480.0}, {"date": "2023-01-23", "close": 0.11, "volume": 22150.0}, {"date": "2023-01-24", "close": 0.105, "volume": 115000.0}, {"date": "2023-01-25", "close": 0.1, "volume": 195896.0}, {"date": "2023-01-27", "close": 0.094, "volume": 719471.0}, {"date": "2023-01-30", "close": 0.096, "volume": 108546.0}, {"date": "2023-01-31", "close": 0.094, "volume": 537122.0}, {"date": "2023-02-01", "close": 0.09, "volume": 382644.0}, {"date": "2023-02-02", "close": 0.086, "volume": 310105.0}, {"date": "2023-02-03", "close": 0.09, "volume": 276408.0}, {"date": "2023-02-06", "close": 0.086, "volume": 5333.0}, {"date": "2023-02-07", "close": 0.086, "volume": 295975.0}, {"date": "2023-02-08", "close": 0.086, "volume": 26622.0}, {"date": "2023-02-09", "close": 0.085, "volume": 87621.0}, {"date": "2023-02-10", "close": 0.081, "volume": 33000.0}, {"date": "2023-02-13", "close": 0.085, "volume": 15731.0}, {"date": "2023-02-14", "close": 0.085, "volume": 31697.0}, {"date": "2023-02-15", "close": 0.087, "volume": 131835.0}, {"date": "2023-02-16", "close": 0.082, "volume": 116450.0}, {"date": "2023-02-17", "close": 0.081, "volume": 105276.0}, {"date": "2023-02-20", "close": 0.085, "volume": 311109.0}, {"date": "2023-02-21", "close": 0.083, "volume": 69118.0}, {"date": "2023-02-22", "close": 0.082, "volume": 127242.0}, {"date": "2023-02-23", "close": 0.078, "volume": 332793.0}, {"date": "2023-02-27", "close": 0.077, "volume": 29421.0}, {"date": "2023-02-28", "close": 0.075, "volume": 38003.0}, {"date": "2023-03-01", "close": 0.072, "volume": 287700.0}, {"date": "2023-03-02", "close": 0.071, "volume": 41020.0}, {"date": "2023-03-03", "close": 0.07, "volume": 297978.0}, {"date": "2023-03-07", "close": 0.06, "volume": 976228.0}, {"date": "2023-03-08", "close": 0.061, "volume": 293360.0}, {"date": "2023-03-09", "close": 0.062, "volume": 158634.0}, {"date": "2023-03-10", "close": 0.061, "volume": 241836.0}, {"date": "2023-03-13", "close": 0.062, "volume": 35936.0}, {"date": "2023-03-14", "close": 0.061, "volume": 268052.0}, {"date": "2023-03-15", "close": 0.061, "volume": 646449.0}, {"date": "2023-03-16", "close": 0.061, "volume": 145990.0}, {"date": "2023-03-17", "close": 0.062, "volume": 212194.0}, {"date": "2023-03-20", "close": 0.062, "volume": 97465.0}, {"date": "2023-03-21", "close": 0.061, "volume": 300000.0}, {"date": "2023-03-22", "close": 0.06, "volume": 458644.0}, {"date": "2023-03-23", "close": 0.06, "volume": 64000.0}, {"date": "2023-03-24", "close": 0.06, "volume": 156422.0}, {"date": "2023-03-27", "close": 0.053, "volume": 437348.0}, {"date": "2023-03-28", "close": 0.053, "volume": 612616.0}, {"date": "2023-03-29", "close": 0.058, "volume": 273095.0}, {"date": "2023-03-30", "close": 0.057, "volume": 25997.0}, {"date": "2023-03-31", "close": 0.058, "volume": 105088.0}, {"date": "2023-04-03", "close": 0.062, "volume": 316800.0}, {"date": "2023-04-04", "close": 0.061, "volume": 33532.0}, {"date": "2023-04-05", "close": 0.061, "volume": 53311.0}, {"date": "2023-04-06", "close": 0.07, "volume": 152550.0}, {"date": "2023-04-11", "close": 0.066, "volume": 114912.0}, {"date": "2023-04-12", "close": 0.0815, "volume": 401814.0}, {"date": "2023-04-13", "close": 0.08, "volume": 160068.0}, {"date": "2023-04-14", "close": 0.075, "volume": 102398.0}, {"date": "2023-04-17", "close": 0.075, "volume": 56316.0}, {"date": "2023-04-18", "close": 0.066, "volume": 155452.0}, {"date": "2023-04-19", "close": 0.066, "volume": 161949.0}, {"date": "2023-04-20", "close": 0.07, "volume": 132025.0}, {"date": "2023-04-21", "close": 0.07, "volume": 57433.0}, {"date": "2023-04-24", "close": 0.066, "volume": 79801.0}, {"date": "2023-04-26", "close": 0.07, "volume": 84109.0}, {"date": "2023-04-27", "close": 0.069, "volume": 16015.0}, {"date": "2023-04-28", "close": 0.064, "volume": 471405.0}, {"date": "2023-05-01", "close": 0.061, "volume": 377057.0}, {"date": "2023-05-02", "close": 0.06, "volume": 96250.0}, {"date": "2023-05-03", "close": 0.057, "volume": 528662.0}, {"date": "2023-05-04", "close": 0.06, "volume": 150759.0}, {"date": "2023-05-05", "close": 0.056, "volume": 984117.0}, {"date": "2023-05-08", "close": 0.057, "volume": 290235.0}, {"date": "2023-05-09", "close": 0.055, "volume": 251389.0}, {"date": "2023-05-10", "close": 0.055, "volume": 38427.0}, {"date": "2023-05-11", "close": 0.055, "volume": 217522.0}, {"date": "2023-05-12", "close": 0.0555, "volume": 492109.0}, {"date": "2023-05-15", "close": 0.055, "volume": 152031.0}, {"date": "2023-05-16", "close": 0.054, "volume": 29431.0}, {"date": "2023-05-17", "close": 0.053, "volume": 42429.0}, {"date": "2023-05-18", "close": 0.05, "volume": 699324.0}, {"date": "2023-05-19", "close": 0.05, "volume": 71077.0}, {"date": "2023-05-22", "close": 0.048, "volume": 140052.0}, {"date": "2023-05-23", "close": 0.053, "volume": 715065.0}, {"date": "2023-05-24", "close": 0.052, "volume": 110001.0}, {"date": "2023-05-25", "close": 0.052, "volume": 6000.0}, {"date": "2023-05-26", "close": 0.05, "volume": 821958.0}, {"date": "2023-05-29", "close": 0.05, "volume": 453720.0}, {"date": "2023-05-30", "close": 0.053, "volume": 784609.0}, {"date": "2023-05-31", "close": 0.05, "volume": 43680.0}, {"date": "2023-06-01", "close": 0.05, "volume": 70679.0}, {"date": "2023-06-02", "close": 0.05, "volume": 650127.0}, {"date": "2023-06-05", "close": 0.05, "volume": 153781.0}, {"date": "2023-06-06", "close": 0.05, "volume": 30000.0}, {"date": "2023-06-07", "close": 0.052, "volume": 579160.0}, {"date": "2023-06-08", "close": 0.049, "volume": 541992.0}, {"date": "2023-06-09", "close": 0.048, "volume": 160073.0}, {"date": "2023-06-13", "close": 0.048, "volume": 212844.0}, {"date": "2023-06-14", "close": 0.0495, "volume": 176752.0}, {"date": "2023-06-15", "close": 0.049, "volume": 308280.0}, {"date": "2023-06-16", "close": 0.054, "volume": 917097.0}, {"date": "2023-06-19", "close": 0.052, "volume": 1012855.0}, {"date": "2023-06-20", "close": 0.05, "volume": 1283024.0}, {"date": "2023-06-21", "close": 0.05, "volume": 208539.0}, {"date": "2023-06-22", "close": 0.052, "volume": 107847.0}, {"date": "2023-06-23", "close": 0.05, "volume": 210505.0}, {"date": "2023-06-26", "close": 0.049, "volume": 742256.0}, {"date": "2023-06-27", "close": 0.049, "volume": 705983.0}, {"date": "2023-06-28", "close": 0.049, "volume": 212818.0}, {"date": "2023-06-29", "close": 0.05, "volume": 152780.0}, {"date": "2023-06-30", "close": 0.05, "volume": 637385.0}, {"date": "2023-07-03", "close": 0.051, "volume": 2519.0}, {"date": "2023-07-04", "close": 0.05, "volume": 375583.0}, {"date": "2023-07-05", "close": 0.05, "volume": 125000.0}, {"date": "2023-07-06", "close": 0.054, "volume": 53977.0}, {"date": "2023-07-07", "close": 0.051, "volume": 75686.0}, {"date": "2023-07-10", "close": 0.05, "volume": 170941.0}, {"date": "2023-07-11", "close": 0.05, "volume": 7229.0}, {"date": "2023-07-12", "close": 0.05, "volume": 19350.0}, {"date": "2023-07-14", "close": 0.05, "volume": 740939.0}, {"date": "2023-07-17", "close": 0.05, "volume": 528068.0}, {"date": "2023-07-18", "close": 0.052, "volume": 27569.0}, {"date": "2023-07-19", "close": 0.052, "volume": 15611.0}, {"date": "2023-07-20", "close": 0.052, "volume": 100000.0}, {"date": "2023-07-21", "close": 0.05, "volume": 10000.0}, {"date": "2023-07-24", "close": 0.051, "volume": 91642.0}, {"date": "2023-07-25", "close": 0.05, "volume": 268504.0}, {"date": "2023-07-26", "close": 0.053, "volume": 75984.0}, {"date": "2023-07-27", "close": 0.055, "volume": 223455.0}, {"date": "2023-07-28", "close": 0.052, "volume": 382993.0}, {"date": "2023-07-31", "close": 0.054, "volume": 20305.0}, {"date": "2023-08-01", "close": 0.058, "volume": 780564.0}, {"date": "2023-08-02", "close": 0.0645, "volume": 744565.0}, {"date": "2023-08-03", "close": 0.061, "volume": 182407.0}, {"date": "2023-08-04", "close": 0.062, "volume": 81336.0}, {"date": "2023-08-07", "close": 0.062, "volume": 8080.0}, {"date": "2023-08-08", "close": 0.061, "volume": 51552.0}, {"date": "2023-08-09", "close": 0.062, "volume": 175565.0}, {"date": "2023-08-10", "close": 0.062, "volume": 12976.0}, {"date": "2023-08-11", "close": 0.061, "volume": 105949.0}, {"date": "2023-08-14", "close": 0.06, "volume": 156000.0}, {"date": "2023-08-15", "close": 0.059, "volume": 311.0}, {"date": "2023-08-16", "close": 0.057, "volume": 10000.0}, {"date": "2023-08-17", "close": 0.059, "volume": 95128.0}, {"date": "2023-08-18", "close": 0.059, "volume": 12.0}, {"date": "2023-08-21", "close": 0.056, "volume": 31213.0}, {"date": "2023-08-22", "close": 0.057, "volume": 8950.0}, {"date": "2023-08-23", "close": 0.056, "volume": 20358.0}, {"date": "2023-08-24", "close": 0.056, "volume": 27500.0}, {"date": "2023-08-25", "close": 0.053, "volume": 543089.0}, {"date": "2023-08-28", "close": 0.051, "volume": 21492.0}, {"date": "2023-08-29", "close": 0.051, "volume": 8719.0}, {"date": "2023-08-30", "close": 0.051, "volume": 27452.0}, {"date": "2023-08-31", "close": 0.05, "volume": 54615.0}, {"date": "2023-09-01", "close": 0.052, "volume": 10104.0}, {"date": "2023-09-04", "close": 0.05, "volume": 21310.0}, {"date": "2023-09-05", "close": 0.056, "volume": 553911.0}, {"date": "2023-09-06", "close": 0.056, "volume": 5000.0}, {"date": "2023-09-07", "close": 0.056, "volume": 42017.0}, {"date": "2023-09-08", "close": 0.053, "volume": 33741.0}, {"date": "2023-09-11", "close": 0.053, "volume": 23022.0}, {"date": "2023-09-13", "close": 0.053, "volume": 22043.0}, {"date": "2023-09-14", "close": 0.052, "volume": 42377.0}, {"date": "2023-09-15", "close": 0.053, "volume": 17104.0}, {"date": "2023-09-18", "close": 0.052, "volume": 22512.0}, {"date": "2023-09-19", "close": 0.052, "volume": 49146.0}, {"date": "2023-09-20", "close": 0.053, "volume": 8002.0}, {"date": "2023-09-21", "close": 0.052, "volume": 64003.0}, {"date": "2023-09-22", "close": 0.052, "volume": 35517.0}, {"date": "2023-09-25", "close": 0.0515, "volume": 238642.0}, {"date": "2023-09-26", "close": 0.05, "volume": 862.0}, {"date": "2023-09-27", "close": 0.05, "volume": 258369.0}, {"date": "2023-09-28", "close": 0.049, "volume": 382426.0}, {"date": "2023-09-29", "close": 0.05, "volume": 10349.0}, {"date": "2023-10-02", "close": 0.0515, "volume": 1910.0}, {"date": "2023-10-03", "close": 0.049, "volume": 326368.0}, {"date": "2023-10-04", "close": 0.049, "volume": 12140.0}, {"date": "2023-10-05", "close": 0.05, "volume": 16814.0}, {"date": "2023-10-06", "close": 0.05, "volume": 72586.0}, {"date": "2023-10-09", "close": 0.049, "volume": 637598.0}, {"date": "2023-10-10", "close": 0.048, "volume": 271834.0}, {"date": "2023-10-11", "close": 0.048, "volume": 25882.0}, {"date": "2023-10-13", "close": 0.048, "volume": 9.0}, {"date": "2023-10-16", "close": 0.048, "volume": 10698.0}, {"date": "2023-10-17", "close": 0.045, "volume": 340341.0}, {"date": "2023-10-18", "close": 0.043, "volume": 25273.0}, {"date": "2023-10-19", "close": 0.043, "volume": 21545.0}, {"date": "2023-10-20", "close": 0.045, "volume": 401.0}, {"date": "2023-10-23", "close": 0.043, "volume": 203463.0}, {"date": "2023-10-25", "close": 0.044, "volume": 230983.0}, {"date": "2023-10-27", "close": 0.045, "volume": 5391.0}, {"date": "2023-10-30", "close": 0.048, "volume": 260494.0}, {"date": "2023-10-31", "close": 0.045, "volume": 6500.0}, {"date": "2023-11-01", "close": 0.045, "volume": 2500.0}, {"date": "2023-11-02", "close": 0.047, "volume": 6418.0}, {"date": "2023-11-03", "close": 0.045, "volume": 11006.0}, {"date": "2023-11-06", "close": 0.043, "volume": 10008.0}, {"date": "2023-11-10", "close": 0.043, "volume": 217009.0}, {"date": "2023-11-13", "close": 0.047, "volume": 217311.0}, {"date": "2023-11-14", "close": 0.044, "volume": 15000.0}, {"date": "2023-11-15", "close": 0.044, "volume": 89335.0}, {"date": "2023-11-16", "close": 0.048, "volume": 7888.0}, {"date": "2023-11-17", "close": 0.044, "volume": 200666.0}, {"date": "2023-11-20", "close": 0.044, "volume": 22733.0}, {"date": "2023-11-21", "close": 0.045, "volume": 568.0}, {"date": "2023-11-22", "close": 0.04, "volume": 2483.0}, {"date": "2023-11-23", "close": 0.044, "volume": 3186.0}, {"date": "2023-11-24", "close": 0.046, "volume": 179125.0}, {"date": "2023-11-27", "close": 0.048, "volume": 339253.0}, {"date": "2023-11-28", "close": 0.043, "volume": 30000.0}, {"date": "2023-11-29", "close": 0.04, "volume": 144825.0}, {"date": "2023-11-30", "close": 0.044, "volume": 2370.0}, {"date": "2023-12-01", "close": 0.0425, "volume": 2561.0}, {"date": "2023-12-04", "close": 0.041, "volume": 121226.0}, {"date": "2023-12-06", "close": 0.041, "volume": 39250.0}, {"date": "2023-12-07", "close": 0.04, "volume": 550173.0}, {"date": "2023-12-08", "close": 0.042, "volume": 310.0}, {"date": "2023-12-11", "close": 0.042, "volume": 173232.0}, {"date": "2023-12-12", "close": 0.04, "volume": 526220.0}, {"date": "2023-12-13", "close": 0.037, "volume": 154157.0}, {"date": "2023-12-14", "close": 0.038, "volume": 38350.0}, {"date": "2023-12-15", "close": 0.037, "volume": 23100.0}, {"date": "2023-12-18", "close": 0.036, "volume": 70570.0}, {"date": "2023-12-19", "close": 0.035, "volume": 75249.0}, {"date": "2023-12-20", "close": 0.036, "volume": 385073.0}, {"date": "2023-12-21", "close": 0.035, "volume": 79379.0}, {"date": "2023-12-22", "close": 0.035, "volume": 157868.0}, {"date": "2023-12-27", "close": 0.036, "volume": 14.0}, {"date": "2023-12-28", "close": 0.035, "volume": 33317.0}, {"date": "2023-12-29", "close": 0.035, "volume": 7201.0}, {"date": "2024-01-02", "close": 0.037, "volume": 1096.0}, {"date": "2024-01-03", "close": 0.038, "volume": 69610.0}, {"date": "2024-01-04", "close": 0.036, "volume": 21938.0}, {"date": "2024-01-05", "close": 0.037, "volume": 13513.0}, {"date": "2024-01-08", "close": 0.037, "volume": 248075.0}, {"date": "2024-01-09", "close": 0.036, "volume": 666078.0}, {"date": "2024-01-10", "close": 0.038, "volume": 67752.0}, {"date": "2024-01-11", "close": 0.037, "volume": 118125.0}, {"date": "2024-01-12", "close": 0.037, "volume": 86051.0}, {"date": "2024-01-15", "close": 0.037, "volume": 20014.0}, {"date": "2024-01-16", "close": 0.037, "volume": 250000.0}, {"date": "2024-01-17", "close": 0.037, "volume": 273092.0}, {"date": "2024-01-18", "close": 0.037, "volume": 130557.0}, {"date": "2024-01-19", "close": 0.036, "volume": 144372.0}, {"date": "2024-01-22", "close": 0.035, "volume": 320672.0}, {"date": "2024-01-23", "close": 0.037, "volume": 14250.0}, {"date": "2024-01-24", "close": 0.036, "volume": 128033.0}, {"date": "2024-01-25", "close": 0.0365, "volume": 415052.0}, {"date": "2024-01-29", "close": 0.036, "volume": 23697.0}, {"date": "2024-01-30", "close": 0.036, "volume": 9837.0}, {"date": "2024-01-31", "close": 0.037, "volume": 65330.0}, {"date": "2024-02-01", "close": 0.035, "volume": 368383.0}, {"date": "2024-02-02", "close": 0.035, "volume": 75930.0}, {"date": "2024-02-05", "close": 0.035, "volume": 5564.0}, {"date": "2024-02-06", "close": 0.035, "volume": 3000.0}, {"date": "2024-02-07", "close": 0.037, "volume": 14159.0}, {"date": "2024-02-08", "close": 0.035, "volume": 5000.0}, {"date": "2024-02-09", "close": 0.036, "volume": 627.0}, {"date": "2024-02-12", "close": 0.036, "volume": 5168.0}, {"date": "2024-02-13", "close": 0.035, "volume": 17020.0}, {"date": "2024-02-14", "close": 0.036, "volume": 21315.0}, {"date": "2024-02-15", "close": 0.035, "volume": 140000.0}, {"date": "2024-02-16", "close": 0.038, "volume": 24461.0}, {"date": "2024-02-19", "close": 0.036, "volume": 57989.0}, {"date": "2024-02-20", "close": 0.0355, "volume": 185029.0}, {"date": "2024-02-21", "close": 0.0355, "volume": 89272.0}, {"date": "2024-02-22", "close": 0.0355, "volume": 14615.0}, {"date": "2024-02-23", "close": 0.0355, "volume": 187563.0}, {"date": "2024-02-26", "close": 0.0355, "volume": 28299.0}, {"date": "2024-02-27", "close": 0.036, "volume": 227723.0}, {"date": "2024-02-28", "close": 0.0355, "volume": 159997.0}, {"date": "2024-02-29", "close": 0.035, "volume": 25480.0}, {"date": "2024-03-01", "close": 0.036, "volume": 22424.0}, {"date": "2024-03-04", "close": 0.04, "volume": 256467.0}, {"date": "2024-03-05", "close": 0.037, "volume": 137444.0}, {"date": "2024-03-07", "close": 0.038, "volume": 18297.0}, {"date": "2024-03-08", "close": 0.039, "volume": 85370.0}, {"date": "2024-03-11", "close": 0.038, "volume": 33558.0}, {"date": "2024-03-12", "close": 0.037, "volume": 76924.0}, {"date": "2024-03-13", "close": 0.037, "volume": 132024.0}, {"date": "2024-03-14", "close": 0.035, "volume": 361373.0}, {"date": "2024-03-15", "close": 0.035, "volume": 58820.0}, {"date": "2024-03-18", "close": 0.036, "volume": 168138.0}, {"date": "2024-03-19", "close": 0.036, "volume": 102981.0}, {"date": "2024-03-21", "close": 0.043, "volume": 172850.0}, {"date": "2024-03-22", "close": 0.038, "volume": 69247.0}, {"date": "2024-03-25", "close": 0.036, "volume": 246441.0}, {"date": "2024-03-26", "close": 0.036, "volume": 42800.0}, {"date": "2024-03-27", "close": 0.037, "volume": 3544.0}, {"date": "2024-03-28", "close": 0.035, "volume": 105757.0}, {"date": "2024-04-02", "close": 0.035, "volume": 298.0}, {"date": "2024-04-03", "close": 0.035, "volume": 22141.0}, {"date": "2024-04-04", "close": 0.036, "volume": 70367.0}, {"date": "2024-04-05", "close": 0.037, "volume": 21686.0}, {"date": "2024-04-08", "close": 0.035, "volume": 33450.0}, {"date": "2024-04-09", "close": 0.036, "volume": 153009.0}, {"date": "2024-04-10", "close": 0.037, "volume": 133890.0}, {"date": "2024-04-11", "close": 0.037, "volume": 120651.0}, {"date": "2024-04-12", "close": 0.039, "volume": 182240.0}, {"date": "2024-04-15", "close": 0.036, "volume": 55519.0}, {"date": "2024-04-16", "close": 0.036, "volume": 110100.0}, {"date": "2024-04-17", "close": 0.035, "volume": 554281.0}, {"date": "2024-04-18", "close": 0.036, "volume": 216125.0}, {"date": "2024-04-19", "close": 0.037, "volume": 248.0}, {"date": "2024-04-22", "close": 0.036, "volume": 74890.0}, {"date": "2024-04-23", "close": 0.034, "volume": 307157.0}, {"date": "2024-04-24", "close": 0.034, "volume": 14391.0}, {"date": "2024-04-26", "close": 0.035, "volume": 137.0}, {"date": "2024-04-29", "close": 0.037, "volume": 210.0}, {"date": "2024-04-30", "close": 0.036, "volume": 35611.0}, {"date": "2024-05-01", "close": 0.035, "volume": 50000.0}, {"date": "2024-05-02", "close": 0.035, "volume": 4000.0}, {"date": "2024-05-03", "close": 0.035, "volume": 33000.0}, {"date": "2024-05-06", "close": 0.035, "volume": 11911.0}, {"date": "2024-05-07", "close": 0.035, "volume": 100000.0}, {"date": "2024-05-08", "close": 0.035, "volume": 75000.0}, {"date": "2024-05-10", "close": 0.036, "volume": 255684.0}, {"date": "2024-05-13", "close": 0.036, "volume": 75775.0}, {"date": "2024-05-14", "close": 0.036, "volume": 116458.0}, {"date": "2024-05-15", "close": 0.036, "volume": 5016.0}, {"date": "2024-05-16", "close": 0.036, "volume": 13540.0}, {"date": "2024-05-17", "close": 0.036, "volume": 22860.0}, {"date": "2024-05-20", "close": 0.036, "volume": 402673.0}, {"date": "2024-05-21", "close": 0.035, "volume": 43434.0}, {"date": "2024-05-22", "close": 0.035, "volume": 74380.0}, {"date": "2024-05-23", "close": 0.035, "volume": 116791.0}, {"date": "2024-05-24", "close": 0.036, "volume": 15014.0}, {"date": "2024-05-27", "close": 0.035, "volume": 140101.0}, {"date": "2024-05-28", "close": 0.035, "volume": 54336.0}, {"date": "2024-05-29", "close": 0.035, "volume": 39428.0}, {"date": "2024-05-30", "close": 0.035, "volume": 25000.0}, {"date": "2024-05-31", "close": 0.035, "volume": 384400.0}, {"date": "2024-06-03", "close": 0.035, "volume": 98190.0}, {"date": "2024-06-04", "close": 0.035, "volume": 117488.0}, {"date": "2024-06-05", "close": 0.033, "volume": 94144.0}, {"date": "2024-06-06", "close": 0.034, "volume": 8026.0}, {"date": "2024-06-07", "close": 0.035, "volume": 223435.0}, {"date": "2024-06-11", "close": 0.035, "volume": 52742.0}, {"date": "2024-06-12", "close": 0.035, "volume": 26776.0}, {"date": "2024-06-13", "close": 0.033, "volume": 191066.0}, {"date": "2024-06-14", "close": 0.034, "volume": 10693.0}, {"date": "2024-06-17", "close": 0.032, "volume": 364867.0}, {"date": "2024-06-18", "close": 0.031, "volume": 191067.0}, {"date": "2024-06-19", "close": 0.03, "volume": 250125.0}, {"date": "2024-06-20", "close": 0.03, "volume": 21482.0}, {"date": "2024-06-21", "close": 0.025, "volume": 37000.0}, {"date": "2024-06-24", "close": 0.03, "volume": 129447.0}, {"date": "2024-06-25", "close": 0.026, "volume": 243136.0}, {"date": "2024-06-26", "close": 0.026, "volume": 195533.0}, {"date": "2024-06-27", "close": 0.026, "volume": 273620.0}, {"date": "2024-06-28", "close": 0.029, "volume": 401196.0}, {"date": "2024-07-01", "close": 0.028, "volume": 413588.0}, {"date": "2024-07-03", "close": 0.028, "volume": 30000.0}, {"date": "2024-07-04", "close": 0.029, "volume": 6896.0}, {"date": "2024-07-05", "close": 0.029, "volume": 1181.0}, {"date": "2024-07-08", "close": 0.028, "volume": 42511.0}, {"date": "2024-07-09", "close": 0.028, "volume": 329182.0}, {"date": "2024-07-10", "close": 0.027, "volume": 1247585.0}, {"date": "2024-07-11", "close": 0.026, "volume": 45020.0}, {"date": "2024-07-12", "close": 0.025, "volume": 155665.0}, {"date": "2024-07-15", "close": 0.026, "volume": 134212.0}, {"date": "2024-07-16", "close": 0.025, "volume": 31000.0}, {"date": "2024-07-17", "close": 0.025, "volume": 6985.0}, {"date": "2024-07-18", "close": 0.025, "volume": 262847.0}, {"date": "2024-07-19", "close": 0.025, "volume": 199567.0}, {"date": "2024-07-22", "close": 0.023, "volume": 191776.0}, {"date": "2024-07-23", "close": 0.023, "volume": 14.0}, {"date": "2024-07-24", "close": 0.024, "volume": 128391.0}, {"date": "2024-07-25", "close": 0.024, "volume": 376312.0}, {"date": "2024-07-26", "close": 0.027, "volume": 299720.0}, {"date": "2024-07-29", "close": 0.027, "volume": 1325.0}, {"date": "2024-07-30", "close": 0.024, "volume": 3806.0}, {"date": "2024-07-31", "close": 0.024, "volume": 60074.0}, {"date": "2024-08-01", "close": 0.022, "volume": 120753.0}, {"date": "2024-08-02", "close": 0.023, "volume": 49237.0}, {"date": "2024-08-05", "close": 0.023, "volume": 220621.0}, {"date": "2024-08-06", "close": 0.023, "volume": 63478.0}, {"date": "2024-08-07", "close": 0.021, "volume": 85000.0}, {"date": "2024-08-08", "close": 0.02, "volume": 298978.0}, {"date": "2024-08-09", "close": 0.023, "volume": 321700.0}, {"date": "2024-08-12", "close": 0.0235, "volume": 28933.0}, {"date": "2024-08-13", "close": 0.024, "volume": 122431.0}, {"date": "2024-08-14", "close": 0.023, "volume": 16540.0}, {"date": "2024-08-15", "close": 0.025, "volume": 25707.0}, {"date": "2024-08-16", "close": 0.024, "volume": 33253.0}, {"date": "2024-08-19", "close": 0.024, "volume": 21440.0}, {"date": "2024-08-21", "close": 0.022, "volume": 142083.0}, {"date": "2024-08-22", "close": 0.022, "volume": 310798.0}, {"date": "2024-08-23", "close": 0.021, "volume": 177619.0}, {"date": "2024-08-26", "close": 0.019, "volume": 111882.0}, {"date": "2024-08-27", "close": 0.022, "volume": 361098.0}, {"date": "2024-08-28", "close": 0.023, "volume": 116699.0}, {"date": "2024-08-29", "close": 0.0225, "volume": 51262.0}, {"date": "2024-08-30", "close": 0.023, "volume": 689699.0}, {"date": "2024-09-02", "close": 0.02, "volume": 44874.0}, {"date": "2024-09-03", "close": 0.022, "volume": 687479.0}, {"date": "2024-09-04", "close": 0.018, "volume": 38213.0}, {"date": "2024-09-05", "close": 0.022, "volume": 216764.0}, {"date": "2024-09-06", "close": 0.02, "volume": 3150.0}, {"date": "2024-09-09", "close": 0.018, "volume": 1087567.0}, {"date": "2024-09-10", "close": 0.02, "volume": 846725.0}, {"date": "2024-09-11", "close": 0.018, "volume": 27.0}, {"date": "2024-09-12", "close": 0.018, "volume": 25485.0}, {"date": "2024-09-13", "close": 0.017, "volume": 76297.0}, {"date": "2024-09-16", "close": 0.02, "volume": 227260.0}, {"date": "2024-09-17", "close": 0.02, "volume": 45515.0}, {"date": "2024-09-18", "close": 0.019, "volume": 41416.0}, {"date": "2024-09-19", "close": 0.02, "volume": 57892.0}, {"date": "2024-09-23", "close": 0.019, "volume": 18761.0}, {"date": "2024-09-24", "close": 0.018, "volume": 3500.0}, {"date": "2024-09-25", "close": 0.018, "volume": 19599.0}, {"date": "2024-09-26", "close": 0.02, "volume": 250857.0}, {"date": "2024-09-27", "close": 0.018, "volume": 111815.0}, {"date": "2024-09-30", "close": 0.018, "volume": 108691.0}, {"date": "2024-10-01", "close": 0.02, "volume": 801980.0}, {"date": "2024-10-02", "close": 0.022, "volume": 86228.0}, {"date": "2024-10-03", "close": 0.023, "volume": 432607.0}, {"date": "2024-10-07", "close": 0.023, "volume": 43264.0}, {"date": "2024-10-08", "close": 0.022, "volume": 29190.0}, {"date": "2024-10-11", "close": 0.023, "volume": 327366.0}, {"date": "2024-10-14", "close": 0.023, "volume": 62551.0}, {"date": "2024-10-15", "close": 0.02, "volume": 123501.0}, {"date": "2024-10-16", "close": 0.024, "volume": 99304.0}, {"date": "2024-10-17", "close": 0.024, "volume": 51877.0}, {"date": "2024-10-18", "close": 0.026, "volume": 236479.0}, {"date": "2024-10-21", "close": 0.025, "volume": 48991.0}, {"date": "2024-10-22", "close": 0.026, "volume": 665154.0}, {"date": "2024-10-23", "close": 0.026, "volume": 37813.0}, {"date": "2024-10-24", "close": 0.03, "volume": 772268.0}, {"date": "2024-10-25", "close": 0.035, "volume": 713423.0}, {"date": "2024-10-28", "close": 0.039, "volume": 234467.0}, {"date": "2024-10-29", "close": 0.035, "volume": 215015.0}, {"date": "2024-10-30", "close": 0.035, "volume": 200634.0}, {"date": "2024-10-31", "close": 0.035, "volume": 26175.0}, {"date": "2024-11-01", "close": 0.033, "volume": 128789.0}, {"date": "2024-11-04", "close": 0.035, "volume": 42804.0}, {"date": "2024-11-05", "close": 0.03, "volume": 52635.0}, {"date": "2024-11-06", "close": 0.032, "volume": 240576.0}, {"date": "2024-11-07", "close": 0.04, "volume": 548116.0}, {"date": "2024-11-08", "close": 0.04, "volume": 324413.0}, {"date": "2024-11-11", "close": 0.042, "volume": 51789.0}, {"date": "2024-11-12", "close": 0.04, "volume": 32822.0}, {"date": "2024-11-13", "close": 0.04, "volume": 15912.0}, {"date": "2024-11-14", "close": 0.043, "volume": 84510.0}, {"date": "2024-11-15", "close": 0.041, "volume": 207678.0}, {"date": "2024-11-18", "close": 0.04, "volume": 192331.0}, {"date": "2024-11-19", "close": 0.038, "volume": 191688.0}, {"date": "2024-11-20", "close": 0.038, "volume": 39855.0}, {"date": "2024-11-21", "close": 0.037, "volume": 82894.0}, {"date": "2024-11-22", "close": 0.037, "volume": 4130.0}, {"date": "2024-11-25", "close": 0.035, "volume": 29967.0}, {"date": "2024-11-26", "close": 0.035, "volume": 112229.0}, {"date": "2024-11-28", "close": 0.027, "volume": 653805.0}, {"date": "2024-11-29", "close": 0.03, "volume": 25228.0}, {"date": "2024-12-02", "close": 0.027, "volume": 272198.0}, {"date": "2024-12-03", "close": 0.03, "volume": 74533.0}, {"date": "2024-12-04", "close": 0.029, "volume": 90417.0}, {"date": "2024-12-05", "close": 0.03, "volume": 54761.0}, {"date": "2024-12-06", "close": 0.023, "volume": 485479.0}, {"date": "2024-12-09", "close": 0.024, "volume": 1069.0}, {"date": "2024-12-10", "close": 0.026, "volume": 131538.0}, {"date": "2024-12-12", "close": 0.026, "volume": 38266.0}, {"date": "2024-12-13", "close": 0.024, "volume": 65225.0}, {"date": "2024-12-16", "close": 0.024, "volume": 73080.0}, {"date": "2024-12-17", "close": 0.024, "volume": 278842.0}, {"date": "2024-12-20", "close": 0.024, "volume": 24917.0}, {"date": "2024-12-23", "close": 0.024, "volume": 18000.0}, {"date": "2024-12-27", "close": 0.024, "volume": 23288.0}, {"date": "2024-12-30", "close": 0.023, "volume": 20174.0}, {"date": "2024-12-31", "close": 0.023, "volume": 45943.0}, {"date": "2025-01-02", "close": 0.024, "volume": 68772.0}, {"date": "2025-01-03", "close": 0.024, "volume": 21028.0}, {"date": "2025-01-06", "close": 0.022, "volume": 28000.0}, {"date": "2025-01-07", "close": 0.022, "volume": 91162.0}, {"date": "2025-01-08", "close": 0.022, "volume": 55060.0}, {"date": "2025-01-09", "close": 0.022, "volume": 13000.0}, {"date": "2025-01-13", "close": 0.024, "volume": 233006.0}, {"date": "2025-01-14", "close": 0.022, "volume": 249677.0}, {"date": "2025-01-15", "close": 0.022, "volume": 704778.0}, {"date": "2025-01-16", "close": 0.023, "volume": 40000.0}, {"date": "2025-01-17", "close": 0.022, "volume": 1496045.0}, {"date": "2025-01-20", "close": 0.021, "volume": 73346.0}, {"date": "2025-01-21", "close": 0.021, "volume": 136699.0}, {"date": "2025-01-22", "close": 0.02, "volume": 42964.0}, {"date": "2025-01-23", "close": 0.021, "volume": 563281.0}, {"date": "2025-01-24", "close": 0.019, "volume": 15251.0}, {"date": "2025-01-28", "close": 0.016, "volume": 170773.0}, {"date": "2025-01-29", "close": 0.02, "volume": 181900.0}, {"date": "2025-01-30", "close": 0.02, "volume": 211646.0}, {"date": "2025-01-31", "close": 0.02, "volume": 1089220.0}, {"date": "2025-02-03", "close": 0.019, "volume": 186813.0}, {"date": "2025-02-04", "close": 0.02, "volume": 45967.0}, {"date": "2025-02-05", "close": 0.02, "volume": 100000.0}, {"date": "2025-02-06", "close": 0.019, "volume": 5714.0}, {"date": "2025-02-07", "close": 0.019, "volume": 139632.0}, {"date": "2025-02-10", "close": 0.021, "volume": 10117.0}, {"date": "2025-02-11", "close": 0.021, "volume": 58883.0}, {"date": "2025-02-12", "close": 0.022, "volume": 18.0}, {"date": "2025-02-13", "close": 0.02, "volume": 8400.0}, {"date": "2025-02-14", "close": 0.019, "volume": 550008.0}, {"date": "2025-02-17", "close": 0.018, "volume": 18982.0}, {"date": "2025-02-18", "close": 0.018, "volume": 29058.0}, {"date": "2025-02-19", "close": 0.018, "volume": 44083.0}, {"date": "2025-02-20", "close": 0.017, "volume": 58250.0}, {"date": "2025-02-21", "close": 0.017, "volume": 37488.0}, {"date": "2025-02-24", "close": 0.017, "volume": 25185.0}, {"date": "2025-02-26", "close": 0.017, "volume": 1449487.0}, {"date": "2025-02-27", "close": 0.0175, "volume": 1827.0}, {"date": "2025-02-28", "close": 0.019, "volume": 211944.0}, {"date": "2025-03-03", "close": 0.018, "volume": 12800.0}, {"date": "2025-03-04", "close": 0.018, "volume": 106000.0}, {"date": "2025-03-05", "close": 0.017, "volume": 147313.0}, {"date": "2025-03-06", "close": 0.019, "volume": 26315.0}, {"date": "2025-03-07", "close": 0.017, "volume": 40000.0}, {"date": "2025-03-11", "close": 0.018, "volume": 75278.0}, {"date": "2025-03-12", "close": 0.017, "volume": 138109.0}, {"date": "2025-03-14", "close": 0.017, "volume": 11111.0}, {"date": "2025-03-17", "close": 0.017, "volume": 50000.0}, {"date": "2025-03-18", "close": 0.018, "volume": 55777.0}, {"date": "2025-03-19", "close": 0.018, "volume": 19000.0}, {"date": "2025-03-20", "close": 0.017, "volume": 57424.0}, {"date": "2025-03-21", "close": 0.018, "volume": 65000.0}, {"date": "2025-03-24", "close": 0.017, "volume": 30000.0}, {"date": "2025-03-25", "close": 0.017, "volume": 170000.0}, {"date": "2025-03-26", "close": 0.016, "volume": 109629.0}, {"date": "2025-03-27", "close": 0.016, "volume": 341658.0}, {"date": "2025-03-28", "close": 0.015, "volume": 58000.0}, {"date": "2025-03-31", "close": 0.015, "volume": 1020.0}, {"date": "2025-04-01", "close": 0.015, "volume": 109464.0}, {"date": "2025-04-02", "close": 0.015, "volume": 40812.0}, {"date": "2025-04-03", "close": 0.018, "volume": 1483343.0}, {"date": "2025-04-04", "close": 0.018, "volume": 401295.0}, {"date": "2025-04-07", "close": 0.016, "volume": 56861.0}, {"date": "2025-04-08", "close": 0.018, "volume": 165611.0}, {"date": "2025-04-09", "close": 0.019, "volume": 256371.0}, {"date": "2025-04-10", "close": 0.02, "volume": 110397.0}, {"date": "2025-04-11", "close": 0.017, "volume": 11667.0}, {"date": "2025-04-15", "close": 0.018, "volume": 10000.0}, {"date": "2025-04-16", "close": 0.016, "volume": 394814.0}, {"date": "2025-04-17", "close": 0.017, "volume": 40458.0}, {"date": "2025-04-22", "close": 0.019, "volume": 30000.0}, {"date": "2025-04-29", "close": 0.016, "volume": 61901.0}, {"date": "2025-04-30", "close": 0.016, "volume": 15000.0}, {"date": "2025-05-01", "close": 0.017, "volume": 59650.0}, {"date": "2025-05-02", "close": 0.017, "volume": 208770.0}, {"date": "2025-05-07", "close": 0.016, "volume": 59286.0}, {"date": "2025-05-08", "close": 0.018, "volume": 83997.0}, {"date": "2025-05-09", "close": 0.018, "volume": 182.0}, {"date": "2025-05-14", "close": 0.016, "volume": 91819.0}, {"date": "2025-05-15", "close": 0.016, "volume": 27603.0}, {"date": "2025-05-19", "close": 0.016, "volume": 101819.0}, {"date": "2025-05-22", "close": 0.016, "volume": 21451.0}, {"date": "2025-05-26", "close": 0.016, "volume": 20106.0}, {"date": "2025-05-27", "close": 0.016, "volume": 59000.0}, {"date": "2025-05-28", "close": 0.015, "volume": 2386.0}, {"date": "2025-05-29", "close": 0.015, "volume": 167128.0}, {"date": "2025-05-30", "close": 0.014, "volume": 516740.0}, {"date": "2025-06-02", "close": 0.014, "volume": 794935.0}, {"date": "2025-06-03", "close": 0.012, "volume": 531316.0}, {"date": "2025-06-04", "close": 0.012, "volume": 495322.0}, {"date": "2025-06-05", "close": 0.012, "volume": 862337.0}, {"date": "2025-06-06", "close": 0.011, "volume": 549582.0}, {"date": "2025-06-11", "close": 0.01, "volume": 800354.0}, {"date": "2025-06-12", "close": 0.011, "volume": 150787.0}, {"date": "2025-06-13", "close": 0.01, "volume": 380041.0}, {"date": "2025-06-16", "close": 0.01, "volume": 1920272.0}, {"date": "2025-06-17", "close": 0.01, "volume": 107500.0}, {"date": "2025-06-19", "close": 0.01, "volume": 53983.0}, {"date": "2025-06-20", "close": 0.01, "volume": 144228.0}, {"date": "2025-06-23", "close": 0.01, "volume": 78323.0}, {"date": "2025-06-24", "close": 0.01, "volume": 170563.0}, {"date": "2025-06-25", "close": 0.01, "volume": 615513.0}, {"date": "2025-06-26", "close": 0.01, "volume": 196221.0}, {"date": "2025-06-27", "close": 0.01, "volume": 569923.0}, {"date": "2025-06-30", "close": 0.011, "volume": 597965.0}, {"date": "2025-07-01", "close": 0.012, "volume": 426238.0}, {"date": "2025-07-02", "close": 0.012, "volume": 67333.0}, {"date": "2025-07-03", "close": 0.013, "volume": 7550.0}, {"date": "2025-07-07", "close": 0.012, "volume": 3300.0}, {"date": "2025-07-08", "close": 0.014, "volume": 371337.0}, {"date": "2025-07-09", "close": 0.014, "volume": 72194.0}, {"date": "2025-07-10", "close": 0.014, "volume": 701.0}, {"date": "2025-07-11", "close": 0.014, "volume": 70358.0}, {"date": "2025-07-14", "close": 0.014, "volume": 411895.0}, {"date": "2025-07-17", "close": 0.014, "volume": 60000.0}, {"date": "2025-07-21", "close": 0.014, "volume": 23540.0}, {"date": "2025-07-22", "close": 0.015, "volume": 215333.0}, {"date": "2025-07-23", "close": 0.015, "volume": 134.0}, {"date": "2025-07-24", "close": 0.015, "volume": 2.0}, {"date": "2025-07-28", "close": 0.016, "volume": 167920.0}, {"date": "2025-07-29", "close": 0.016, "volume": 140696.0}, {"date": "2025-07-30", "close": 0.017, "volume": 63001.0}, {"date": "2025-07-31", "close": 0.015, "volume": 312.0}, {"date": "2025-08-04", "close": 0.015, "volume": 190815.0}, {"date": "2025-08-07", "close": 0.015, "volume": 164114.0}, {"date": "2025-08-08", "close": 0.015, "volume": 50000.0}, {"date": "2025-08-11", "close": 0.015, "volume": 76907.0}, {"date": "2025-08-12", "close": 0.016, "volume": 118299.0}, {"date": "2025-08-15", "close": 0.016, "volume": 32631.0}, {"date": "2025-08-19", "close": 0.016, "volume": 38267.0}, {"date": "2025-08-20", "close": 0.016, "volume": 70000.0}, {"date": "2025-08-21", "close": 0.016, "volume": 767.0}, {"date": "2025-08-22", "close": 0.016, "volume": 17500.0}, {"date": "2025-08-25", "close": 0.016, "volume": 41317.0}, {"date": "2025-08-26", "close": 0.015, "volume": 4000.0}, {"date": "2025-08-28", "close": 0.015, "volume": 11888.0}, {"date": "2025-08-29", "close": 0.015, "volume": 4782.0}, {"date": "2025-09-01", "close": 0.015, "volume": 111164.0}, {"date": "2025-09-02", "close": 0.015, "volume": 3357.0}, {"date": "2025-09-03", "close": 0.015, "volume": 187778.0}, {"date": "2025-09-04", "close": 0.015, "volume": 102818.0}, {"date": "2025-09-05", "close": 0.015, "volume": 35000.0}, {"date": "2025-09-08", "close": 0.016, "volume": 125108.0}, {"date": "2025-09-09", "close": 0.014, "volume": 127000.0}, {"date": "2025-09-10", "close": 0.015, "volume": 255833.0}, {"date": "2025-09-11", "close": 0.015, "volume": 211670.0}, {"date": "2025-09-12", "close": 0.015, "volume": 79739.0}, {"date": "2025-09-15", "close": 0.015, "volume": 64971.0}, {"date": "2025-09-17", "close": 0.018, "volume": 432933.0}, {"date": "2025-09-18", "close": 0.018, "volume": 682.0}, {"date": "2025-09-19", "close": 0.016, "volume": 25822.0}, {"date": "2025-09-22", "close": 0.017, "volume": 52323.0}, {"date": "2025-09-23", "close": 0.017, "volume": 1900.0}, {"date": "2025-09-24", "close": 0.018, "volume": 473164.0}, {"date": "2025-09-25", "close": 0.018, "volume": 28000.0}, {"date": "2025-09-26", "close": 0.017, "volume": 254460.0}, {"date": "2025-09-29", "close": 0.017, "volume": 30000.0}, {"date": "2025-09-30", "close": 0.017, "volume": 61000.0}, {"date": "2025-10-02", "close": 0.017, "volume": 6000.0}, {"date": "2025-10-03", "close": 0.016, "volume": 251855.0}, {"date": "2025-10-06", "close": 0.016, "volume": 504397.0}, {"date": "2025-10-07", "close": 0.015, "volume": 361594.0}, {"date": "2025-10-08", "close": 0.015, "volume": 124029.0}, {"date": "2025-10-09", "close": 0.015, "volume": 10490.0}, {"date": "2025-10-10", "close": 0.014, "volume": 895988.0}, {"date": "2025-10-13", "close": 0.013, "volume": 45801.0}, {"date": "2025-10-14", "close": 0.014, "volume": 207831.0}, {"date": "2025-10-15", "close": 0.015, "volume": 415731.0}, {"date": "2025-10-16", "close": 0.015, "volume": 277325.0}, {"date": "2025-10-17", "close": 0.015, "volume": 59135.0}, {"date": "2025-10-20", "close": 0.016, "volume": 13504.0}, {"date": "2025-10-21", "close": 0.016, "volume": 70.0}, {"date": "2025-10-22", "close": 0.015, "volume": 16070.0}, {"date": "2025-10-23", "close": 0.015, "volume": 100000.0}, {"date": "2025-10-24", "close": 0.015, "volume": 18311.0}, {"date": "2025-10-27", "close": 0.015, "volume": 333375.0}, {"date": "2025-10-28", "close": 0.014, "volume": 100000.0}, {"date": "2025-10-29", "close": 0.014, "volume": 30000.0}, {"date": "2025-10-30", "close": 0.014, "volume": 4959.0}, {"date": "2025-10-31", "close": 0.014, "volume": 100467.0}, {"date": "2025-11-03", "close": 0.013, "volume": 144000.0}, {"date": "2025-11-06", "close": 0.014, "volume": 25647.0}, {"date": "2025-11-07", "close": 0.014, "volume": 11000.0}, {"date": "2025-11-10", "close": 0.014, "volume": 6264.0}, {"date": "2025-11-11", "close": 0.015, "volume": 281598.0}, {"date": "2025-11-13", "close": 0.014, "volume": 25277.0}, {"date": "2025-11-14", "close": 0.014, "volume": 73186.0}, {"date": "2025-11-17", "close": 0.015, "volume": 135996.0}, {"date": "2025-11-18", "close": 0.014, "volume": 25000.0}, {"date": "2025-11-20", "close": 0.014, "volume": 4459.0}, {"date": "2025-11-21", "close": 0.014, "volume": 12587.0}, {"date": "2025-11-25", "close": 0.014, "volume": 6710.0}, {"date": "2025-11-26", "close": 0.014, "volume": 65000.0}, {"date": "2025-11-27", "close": 0.014, "volume": 20000.0}, {"date": "2025-11-28", "close": 0.013, "volume": 799563.0}, {"date": "2025-12-01", "close": 0.013, "volume": 48059.0}, {"date": "2025-12-02", "close": 0.013, "volume": 1094314.0}, {"date": "2025-12-03", "close": 0.013, "volume": 3596.0}, {"date": "2025-12-05", "close": 0.013, "volume": 25585.0}, {"date": "2025-12-09", "close": 0.013, "volume": 26315.0}, {"date": "2025-12-12", "close": 0.014, "volume": 11602.0}, {"date": "2025-12-15", "close": 0.014, "volume": 14216.0}, {"date": "2025-12-17", "close": 0.013, "volume": 3000.0}, {"date": "2025-12-22", "close": 0.011, "volume": 88000.0}, {"date": "2025-12-23", "close": 0.012, "volume": 131098.0}, {"date": "2025-12-24", "close": 0.012, "volume": 36334.0}, {"date": "2025-12-29", "close": 0.012, "volume": 1023.0}, {"date": "2025-12-30", "close": 0.012, "volume": 215000.0}, {"date": "2026-01-05", "close": 0.011, "volume": 297259.0}, {"date": "2026-01-06", "close": 0.013, "volume": 145983.0}, {"date": "2026-01-08", "close": 0.014, "volume": 23377.0}, {"date": "2026-01-09", "close": 0.015, "volume": 60479.0}, {"date": "2026-01-12", "close": 0.013, "volume": 17296.0}, {"date": "2026-01-13", "close": 0.013, "volume": 32645.0}, {"date": "2026-01-14", "close": 0.013, "volume": 207300.0}, {"date": "2026-01-15", "close": 0.018, "volume": 6826533.0}, {"date": "2026-01-16", "close": 0.017, "volume": 682120.0}, {"date": "2026-01-19", "close": 0.019, "volume": 312595.0}, {"date": "2026-01-20", "close": 0.017, "volume": 274974.0}, {"date": "2026-01-21", "close": 0.018, "volume": 39002.0}, {"date": "2026-01-22", "close": 0.019, "volume": 273809.0}, {"date": "2026-01-23", "close": 0.02, "volume": 101432.0}, {"date": "2026-01-27", "close": 0.017, "volume": 135117.0}, {"date": "2026-01-28", "close": 0.017, "volume": 41887.0}, {"date": "2026-01-29", "close": 0.019, "volume": 289095.0}, {"date": "2026-02-02", "close": 0.017, "volume": 57451.0}, {"date": "2026-02-04", "close": 0.017, "volume": 45000.0}, {"date": "2026-02-05", "close": 0.017, "volume": 2017.0}, {"date": "2026-02-06", "close": 0.017, "volume": 119945.0}, {"date": "2026-02-09", "close": 0.016, "volume": 149657.0}, {"date": "2026-02-10", "close": 0.015, "volume": 150000.0}, {"date": "2026-02-12", "close": 0.015, "volume": 68664.0}, {"date": "2026-02-16", "close": 0.015, "volume": 34521.0}, {"date": "2026-02-17", "close": 0.015, "volume": 31250.0}, {"date": "2026-02-18", "close": 0.015, "volume": 9004.0}, {"date": "2026-02-19", "close": 0.015, "volume": 77657.0}, {"date": "2026-02-20", "close": 0.015, "volume": 19429.0}, {"date": "2026-02-23", "close": 0.014, "volume": 668406.0}, {"date": "2026-02-25", "close": 0.014, "volume": 273300.0}, {"date": "2026-02-26", "close": 0.014, "volume": 93550.0}, {"date": "2026-03-02", "close": 0.014, "volume": 188891.0}, {"date": "2026-03-03", "close": 0.014, "volume": 31149.0}, {"date": "2026-03-04", "close": 0.014, "volume": 47878.0}, {"date": "2026-03-05", "close": 0.014, "volume": 217940.0}, {"date": "2026-03-06", "close": 0.014, "volume": 25250.0}, {"date": "2026-03-09", "close": 0.014, "volume": 25348.0}, {"date": "2026-03-10", "close": 0.014, "volume": 109928.0}, {"date": "2026-03-13", "close": 0.012, "volume": 242743.0}, {"date": "2026-03-16", "close": 0.014, "volume": 266002.0}, {"date": "2026-03-19", "close": 0.014, "volume": 10977.0}, {"date": "2026-03-23", "close": 0.012, "volume": 89518.0}, {"date": "2026-03-25", "close": 0.013, "volume": 922.0}, {"date": "2026-03-26", "close": 0.013, "volume": 54394.0}, {"date": "2026-03-27", "close": 0.012, "volume": 341317.0}, {"date": "2026-03-30", "close": 0.011, "volume": 5155.0}, {"date": "2026-03-31", "close": 0.011, "volume": 37276.0}, {"date": "2026-04-01", "close": 0.012, "volume": 7571.0}, {"date": "2026-04-02", "close": 0.011, "volume": 19000.0}, {"date": "2026-04-07", "close": 0.012, "volume": 26046.0}, {"date": "2026-04-08", "close": 0.012, "volume": 3100.0}, {"date": "2026-04-09", "close": 0.011, "volume": 134106.0}, {"date": "2026-04-13", "close": 0.011, "volume": 1519.0}, {"date": "2026-04-14", "close": 0.01, "volume": 1650.0}, {"date": "2026-04-16", "close": 0.012, "volume": 62216.0}, {"date": "2026-04-17", "close": 0.012, "volume": 11047.0}, {"date": "2026-04-20", "close": 0.011, "volume": 55984.0}, {"date": "2026-04-21", "close": 0.011, "volume": 80540.0}, {"date": "2026-04-22", "close": 0.012, "volume": 94412.0}, {"date": "2026-04-28", "close": 0.012, "volume": 15865.0}, {"date": "2026-04-29", "close": 0.013, "volume": 172398.0}, {"date": "2026-05-05", "close": 0.013, "volume": 2751.0}, {"date": "2026-05-06", "close": 0.012, "volume": 84680.0}, {"date": "2026-05-07", "close": 0.011, "volume": 373433.0}, {"date": "2026-05-08", "close": 0.01, "volume": 128581.0}, {"date": "2026-05-11", "close": 0.021, "volume": 14748588.0}, {"date": "2026-05-12", "close": 0.017, "volume": 849004.0}, {"date": "2026-05-13", "close": 0.014, "volume": 1533995.0}, {"date": "2026-05-14", "close": 0.014, "volume": 519883.0}, {"date": "2026-05-15", "close": 0.015, "volume": 47897.0}, {"date": "2026-05-18", "close": 0.012, "volume": 914836.0}, {"date": "2026-05-19", "close": 0.012, "volume": 50000.0}, {"date": "2026-05-20", "close": 0.022, "volume": 28076788.0}, {"date": "2026-05-21", "close": 0.022, "volume": 3683747.0}, {"date": "2026-05-22", "close": 0.025, "volume": 1639391.0}, {"date": "2026-05-25", "close": 0.022, "volume": 617684.0}, {"date": "2026-05-26", "close": 0.02, "volume": 141166.0}, {"date": "2026-05-27", "close": 0.019, "volume": 268716.0}, {"date": "2026-05-28", "close": 0.02, "volume": 144462.0}, {"date": "2026-05-29", "close": 0.022, "volume": 1123413.0}, {"date": "2026-06-01", "close": 0.021, "volume": 82091.0}, {"date": "2026-06-02", "close": 0.022, "volume": 648864.0}, {"date": "2026-06-03", "close": 0.02, "volume": 162116.0}, {"date": "2026-06-04", "close": 0.022, "volume": 14363.0}, {"date": "2026-06-05", "close": 0.022, "volume": 154133.0}, {"date": "2026-06-09", "close": 0.023, "volume": 233309.0}, {"date": "2026-06-10", "close": 0.02, "volume": 15967.0}, {"date": "2026-06-11", "close": 0.019, "volume": 591853.0}, {"date": "2026-06-12", "close": 0.02, "volume": 114998.0}, {"date": "2026-06-15", "close": 0.019, "volume": 859811.0}, {"date": "2026-06-16", "close": 0.016, "volume": 1004977.0}, {"date": "2026-06-17", "close": 0.015, "volume": 1126187.0}, {"date": "2026-06-18", "close": 0.016, "volume": 60500.0}, {"date": "2026-06-19", "close": 0.016, "volume": 17241.0}, {"date": "2026-06-22", "close": 0.015, "volume": 59067.0}, {"date": "2026-06-23", "close": 0.016, "volume": 69872.0}, {"date": "2026-06-24", "close": 0.014, "volume": 994916.0}, {"date": "2026-06-25", "close": 0.015, "volume": 15920.0}, {"date": "2026-06-26", "close": 0.015, "volume": 112500.0}, {"date": "2026-06-29", "close": 0.016, "volume": 60834.0}, {"date": "2026-06-30", "close": 0.015, "volume": 100620.0}, {"date": "2026-07-01", "close": 0.015, "volume": 209885.0}, {"date": "2026-07-03", "close": 0.016, "volume": 114715.0}, {"date": "2026-07-06", "close": 0.015, "volume": 13285.0}, {"date": "2026-07-07", "close": 0.016, "volume": 109610.0}, {"date": "2026-07-08", "close": 0.017, "volume": 106111.0}, {"date": "2026-07-09", "close": 0.017, "volume": 221495.0}, {"date": "2026-07-10", "close": 0.02, "volume": 901254.0}, {"date": "2026-07-13", "close": 0.02, "volume": 157764.0}, {"date": "2026-07-14", "close": 0.019, "volume": 109415.0}, {"date": "2026-07-15", "close": 0.019, "volume": 305936.0}, {"date": "2026-07-16", "close": 0.021, "volume": 9687526.0}, {"date": "2026-07-17", "close": 0.02, "volume": 474773.0}, {"date": "2026-07-20", "close": 0.021, "volume": 274142.0}, {"date": "2026-07-21", "close": 0.021, "volume": 20000.0}, {"date": "2026-07-22", "close": 0.022, "volume": 41057.0}, {"date": "2026-07-23", "close": 0.021, "volume": 58699.0}, {"date": "2026-07-24", "close": 0.02, "volume": 42928.0}, {"date": "2026-07-28", "close": 0.021, "volume": 155499.0}, {"date": "2026-07-29", "close": 0.022, "volume": 1063559.0}, {"date": "2026-07-30", "close": 0.021, "volume": 165085.0}, {"date": "2026-08-04", "close": 0.021, "volume": 5184.0}, {"date": "2026-08-05", "close": 0.022, "volume": 871252.0}, {"date": "2026-08-06", "close": 0.022, "volume": 88640.0}, {"date": "2026-08-11", "close": 0.021, "volume": 90501.0}, {"date": "2026-08-12", "close": 0.021, "volume": 148742.0}, {"date": "2026-08-13", "close": 0.022, "volume": 126270.0}, {"date": "2026-08-17", "close": 0.021, "volume": 493153.0}, {"date": "2026-08-18", "close": 0.021, "volume": 128089.0}, {"date": "2026-08-19", "close": 0.021, "volume": 64409.0}, {"date": "2026-08-20", "close": 0.023, "volume": 195350.0}, {"date": "2026-08-21", "close": 0.022, "volume": 10000.0}, {"date": "2026-08-26", "close": 0.021, "volume": 2500.0}, {"date": "2026-08-27", "close": 0.022, "volume": 5832.0}, {"date": "2026-08-28", "close": 0.022, "volume": 114763.0}, {"date": "2026-08-31", "close": 0.022, "volume": 280367.0}, {"date": "2026-09-02", "close": 0.023, "volume": 190977.0}, {"date": "2026-09-04", "close": 0.022, "volume": 9869.0}, {"date": "2026-09-07", "close": 0.022, "volume": 53139.0}, {"date": "2026-09-10", "close": 0.021, "volume": 137053.0}, {"date": "2026-09-11", "close": 0.021, "volume": 10381.0}, {"date": "2026-09-14", "close": 0.022, "volume": 467.0}, {"date": "2026-09-16", "close": 0.022, "volume": 87412.0}, {"date": "2026-09-17", "close": 0.022, "volume": 64628.0}, {"date": "2026-09-18", "close": 0.022, "volume": 6633.0}], "refreshing": true}