{"ticker": "OIL", "overview": {"name": "Optiscan Imaging Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "OIL", "has_prices": true, "as_of": "2026-09-18", "last": 0.14, "prev_close": 0.15, "change": -0.009999999999999981, "change_pct": -0.06666666666666654, "session_volume": 71693.0, "vwap_5": 0.15141897817359798, "vwap_20": 0.15674870769864863, "vwap_60": 0.15694448575737716, "vwap_250": 0.12171617764026807, "high_52w": 0.195, "low_52w": 0.081, "avg_volume_20": 162800.65, "sessions": 400, "market_cap": {"value": 156841857.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03137973", "src": "ASX", "ticker": "OIL", "cik": "", "company": "Optiscan Imaging Limited", "company_raw": "Optiscan Imaging Limited", "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 OIL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137973", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77203}, {"id": "ASX-03137414", "src": "ASX", "ticker": "OIL", "cik": "", "company": "Optiscan Imaging Limited", "company_raw": "Optiscan Imaging Limited", "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 OIL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137414", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78643}, {"id": "ASX-03137413", "src": "ASX", "ticker": "OIL", "cik": "", "company": "Optiscan Imaging Limited", "company_raw": "Optiscan Imaging Limited", "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 OIL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137413", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78643}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Camile Farah", "notice_type": "3Y", "direct_shares": 9000000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135931-3A701852", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Borg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-31", "source_url": "https://www.marketindex.com.au/asx/oil", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Cooke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-29", "source_url": "https://www.marketindex.com.au/asx/oil", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Mutton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-16", "source_url": "https://www.marketindex.com.au/asx/oil", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graeme Mutton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-05-18", "source_url": "https://www.marketindex.com.au/asx/oil", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Francis", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-27", "source_url": "https://www.marketindex.com.au/asx/oil", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Griffiths", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-27", "source_url": "https://www.marketindex.com.au/asx/oil", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Darren Lurie", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-27", "source_url": "https://www.marketindex.com.au/asx/oil", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graeme Mutton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-27", "source_url": "https://www.marketindex.com.au/asx/oil", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alan Hoffman", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-23", "source_url": "https://www.marketindex.com.au/asx/oil", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Francis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-10-31", "source_url": "https://www.marketindex.com.au/asx/oil", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Griffiths", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-10-30", "source_url": "https://www.marketindex.com.au/asx/oil", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Mann", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-10-26", "source_url": "https://www.marketindex.com.au/asx/oil", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Currie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-10-26", "source_url": "https://www.marketindex.com.au/asx/oil", "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": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/oil", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/oil", "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": "2026-01-15", "source_url": "https://www.marketindex.com.au/asx/oil", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-29", "source_url": "https://www.marketindex.com.au/asx/oil", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-29", "source_url": "https://www.marketindex.com.au/asx/oil", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-21", "source_url": "https://www.marketindex.com.au/asx/oil", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-18", "source_url": "https://www.marketindex.com.au/asx/oil", "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": "2025-03-13", "source_url": "https://www.marketindex.com.au/asx/oil", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-10", "source_url": "https://www.marketindex.com.au/asx/oil", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-06", "source_url": "https://www.marketindex.com.au/asx/oil", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-17", "source_url": "https://www.marketindex.com.au/asx/oil", "needs_ocr": 0}], "directors": [{"name": "Camile Farah", "first_seen": "2026-09-15", "last_seen": "2026-09-15", "status": "current", "notices": 1}, {"name": "Philip Currie", "first_seen": "2017-10-26", "last_seen": "2017-10-26", "status": "past", "notices": 1}, {"name": "Ian Mann", "first_seen": "2017-10-26", "last_seen": "2017-10-26", "status": "past", "notices": 1}, {"name": "Alan Hoffman", "first_seen": "2018-04-23", "last_seen": "2018-04-23", "status": "past", "notices": 1}, {"name": "Peter Francis", "first_seen": "2017-10-31", "last_seen": "2018-04-27", "status": "past", "notices": 2}, {"name": "Ian Griffiths", "first_seen": "2017-10-30", "last_seen": "2018-04-27", "status": "past", "notices": 2}, {"name": "Darren Lurie", "first_seen": "2018-04-27", "last_seen": "2018-04-27", "status": "past", "notices": 1}, {"name": "Graeme Mutton", "first_seen": "2018-04-27", "last_seen": "2018-05-18", "status": "past", "notices": 2}, {"name": "G Mutton", "first_seen": "2019-09-16", "last_seen": "2019-09-16", "status": "past", "notices": 1}, {"name": "R Cooke", "first_seen": "2023-03-29", "last_seen": "2023-03-29", "status": "past", "notices": 1}, {"name": "K Borg", "first_seen": "2023-03-31", "last_seen": "2023-03-31", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "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/2924-03155754-3A705412"}, {"date": "2026-10-04", "form": "Progress Report", "title": "Optiscan Lodges U.S. FDA 510(k) Submission for InVue", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144223-3A703295"}, {"date": "2026-10-01", "form": "Progress Report", "title": "Optiscan Lodges U.S. FDA 510(k) Submission for InForm", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143238-3A703109"}, {"date": "2026-09-15", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135931-3A701852"}, {"date": "2026-09-15", "form": "Issued Capital", "title": "Notification of cessation of securities - OIL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135865-3A701834"}], "performance": {"ticker": "OIL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1997-08-08", "close": 0.21411214, "volume": 893924.0}, {"date": "1997-08-11", "close": 0.1946474, "volume": 564097.0}, {"date": "1997-08-12", "close": 0.189781215, "volume": 426412.0}, {"date": "1997-08-13", "close": 0.18491503, "volume": 154125.0}, {"date": "1997-08-14", "close": 0.189781215, "volume": 71925.0}, {"date": "1997-08-15", "close": 0.1946474, "volume": 128437.0}, {"date": "1997-08-18", "close": 0.18491503, "volume": 194197.0}, {"date": "1997-08-19", "close": 0.1946474, "volume": 135630.0}, {"date": "1997-08-20", "close": 0.189781215, "volume": 310818.0}, {"date": "1997-08-21", "close": 0.1946474, "volume": 103777.0}, {"date": "1997-08-22", "close": 0.1946474, "volume": 73980.0}, {"date": "1997-08-25", "close": 0.1946474, "volume": 15412.0}, {"date": "1997-08-26", "close": 0.1946474, "volume": 51375.0}, {"date": "1997-08-27", "close": 0.189781215, "volume": 28256.0}, {"date": "1997-08-28", "close": 0.189781215, "volume": 68791.0}, {"date": "1997-08-29", "close": 0.1946474, "volume": 74185.0}, {"date": "1997-09-01", "close": 0.1946474, "volume": null}, {"date": "1997-09-02", "close": 0.180048845, "volume": 35962.0}, {"date": "1997-09-03", "close": 0.180048845, "volume": 102750.0}, {"date": "1997-09-04", "close": 0.189781215, "volume": 5137.0}, {"date": "1997-09-05", "close": 0.18491503, "volume": 32263.0}, {"date": "1997-09-08", "close": 0.180048845, "volume": 58156.0}, {"date": "1997-09-09", "close": 0.17518266, "volume": 104086.0}, {"date": "1997-09-10", "close": 0.17518266, "volume": 50039.0}, {"date": "1997-09-11", "close": 0.17518266, "volume": null}, {"date": "1997-09-12", "close": 0.17518266, "volume": null}, {"date": "1997-09-15", "close": 0.170316475, "volume": 20550.0}, {"date": "1997-09-16", "close": 0.170316475, "volume": 10275.0}, {"date": "1997-09-17", "close": 0.16545029, "volume": 57334.0}, {"date": "1997-09-18", "close": 0.15571792, "volume": 168715.0}, {"date": "1997-09-19", "close": 0.15571792, "volume": 35962.0}, {"date": "1997-09-22", "close": 0.15571792, "volume": null}, {"date": "1997-09-23", "close": 0.15571792, "volume": null}, {"date": "1997-09-24", "close": 0.160584105, "volume": 46237.0}, {"date": "1997-09-25", "close": 0.160584105, "volume": 35962.0}, {"date": "1997-09-26", "close": 0.15571792, "volume": 10583.0}, {"date": "1997-09-29", "close": 0.14598555, "volume": 15412.0}, {"date": "1997-09-30", "close": 0.14598555, "volume": 20550.0}, {"date": "1997-10-01", "close": 0.15571792, "volume": 30825.0}, {"date": "1997-10-02", "close": 0.15571792, "volume": 9967.0}, {"date": "1997-10-03", "close": 0.16545029, "volume": 20550.0}, {"date": "1997-10-06", "close": 0.170316475, "volume": 20550.0}, {"date": "1997-10-07", "close": 0.16545029, "volume": 35962.0}, {"date": "1997-10-08", "close": 0.170316475, "volume": 15412.0}, {"date": "1997-10-09", "close": 0.15571792, "volume": 30825.0}, {"date": "1997-10-10", "close": 0.15571792, "volume": 30825.0}, {"date": "1997-10-13", "close": 0.15571792, "volume": null}, {"date": "1997-10-14", "close": 0.150851735, "volume": 18546.0}, {"date": "1997-10-15", "close": 0.15571792, "volume": 63705.0}, {"date": "1997-10-16", "close": 0.150851735, "volume": 6627.0}, {"date": "1997-10-17", "close": 0.14598555, "volume": 46237.0}, {"date": "1997-10-20", "close": 0.13625318, "volume": 10275.0}, {"date": "1997-10-21", "close": 0.150851735, "volume": 23591.0}, {"date": "1997-10-22", "close": 0.150851735, "volume": 12741.0}, {"date": "1997-10-23", "close": 0.150851735, "volume": null}, {"date": "1997-10-24", "close": 0.12652081, "volume": 97612.0}, {"date": "1997-10-27", "close": 0.12652081, "volume": null}, {"date": "1997-10-28", "close": 0.12652081, "volume": 5137.0}, {"date": "1997-10-29", "close": 0.12652081, "volume": 83227.0}, {"date": "1997-10-30", "close": 0.12652081, "volume": 50861.0}, {"date": "1997-10-31", "close": 0.14598555, "volume": 40021.0}, {"date": "1997-11-03", "close": 0.14598555, "volume": null}, {"date": "1997-11-04", "close": 0.150851735, "volume": 10275.0}, {"date": "1997-11-05", "close": 0.14598555, "volume": 10275.0}, {"date": "1997-11-06", "close": 0.14598555, "volume": null}, {"date": "1997-11-07", "close": 0.14598555, "volume": null}, {"date": "1997-11-10", "close": 0.14598555, "volume": null}, {"date": "1997-11-11", "close": 0.14598555, "volume": null}, {"date": "1997-11-12", "close": 0.14598555, "volume": null}, {"date": "1997-11-13", "close": 0.141119365, "volume": 6165.0}, {"date": "1997-11-14", "close": 0.12652081, "volume": 50347.0}, {"date": "1997-11-17", "close": 0.12652081, "volume": null}, {"date": "1997-11-18", "close": 0.12652081, "volume": null}, {"date": "1997-11-19", "close": 0.12652081, "volume": null}, {"date": "1997-11-20", "close": 0.12652081, "volume": null}, {"date": "1997-11-21", "close": 0.141119365, "volume": 51375.0}, {"date": "1997-11-24", "close": 0.141119365, "volume": null}, {"date": "1997-11-25", "close": 0.141119365, "volume": null}, {"date": "1997-11-26", "close": 0.12652081, "volume": 10275.0}, {"date": "1997-11-27", "close": 0.12652081, "volume": null}, {"date": "1997-11-28", "close": 0.13625318, "volume": 5137.0}, {"date": "1997-12-01", "close": 0.12652081, "volume": 10275.0}, {"date": "1997-12-02", "close": 0.12652081, "volume": 102750.0}, {"date": "1997-12-03", "close": 0.12652081, "volume": 4110.0}, {"date": "1997-12-04", "close": 0.12652081, "volume": 13871.0}, {"date": "1997-12-05", "close": 0.12652081, "volume": null}, {"date": "1997-12-08", "close": 0.12652081, "volume": null}, {"date": "1997-12-09", "close": 0.121654625, "volume": 71925.0}, {"date": "1997-12-10", "close": 0.12652081, "volume": 41100.0}, {"date": "1997-12-11", "close": 0.121654625, "volume": 42436.0}, {"date": "1997-12-12", "close": 0.12652081, "volume": 44902.0}, {"date": "1997-12-15", "close": 0.12652081, "volume": null}, {"date": "1997-12-16", "close": 0.12652081, "volume": null}, {"date": "1997-12-17", "close": 0.13625318, "volume": 61650.0}, {"date": "1997-12-18", "close": 0.13625318, "volume": 27742.0}, {"date": "1997-12-19", "close": 0.141119365, "volume": 34421.0}, {"date": "1997-12-22", "close": 0.141119365, "volume": null}, {"date": "1997-12-23", "close": 0.14598555, "volume": 10275.0}, {"date": "1997-12-24", "close": 0.13625318, "volume": 30825.0}, {"date": "1997-12-25", "close": 0.13625318, "volume": null}, {"date": "1997-12-26", "close": 0.13625318, "volume": null}, {"date": "1997-12-29", "close": 0.13625318, "volume": null}, {"date": "1997-12-30", "close": 0.13625318, "volume": null}, {"date": "1997-12-31", "close": 0.13625318, "volume": 20550.0}, {"date": "1998-01-01", "close": 0.13625318, "volume": null}, {"date": "1998-01-02", "close": 0.14598555, "volume": 23632.0}, {"date": "1998-01-05", "close": 0.14598555, "volume": 51375.0}, {"date": "1998-01-06", "close": 0.14598555, "volume": null}, {"date": "1998-01-07", "close": 0.13625318, "volume": 10275.0}, {"date": "1998-01-08", "close": 0.13625318, "volume": null}, {"date": "1998-01-09", "close": 0.14598555, "volume": 41100.0}, {"date": "1998-01-12", "close": 0.14598555, "volume": null}, {"date": "1998-01-13", "close": 0.14598555, "volume": null}, {"date": "1998-01-14", "close": 0.14598555, "volume": 68842.0}, {"date": "1998-01-15", "close": 0.14598555, "volume": 54457.0}, {"date": "1998-01-16", "close": 0.14598555, "volume": null}, {"date": "1998-01-19", "close": 0.14598555, "volume": null}, {"date": "1998-01-20", "close": 0.14598555, "volume": 13357.0}, {"date": "1998-01-21", "close": 0.14598555, "volume": null}, {"date": "1998-01-22", "close": 0.14598555, "volume": 14385.0}, {"date": "1998-01-23", "close": 0.14598555, "volume": null}, {"date": "1998-01-26", "close": 0.14598555, "volume": null}, {"date": "1998-01-27", "close": 0.150851735, "volume": 19255.0}, {"date": "1998-01-28", "close": 0.17518266, "volume": 42395.0}, {"date": "1998-01-29", "close": 0.18491503, "volume": 190848.0}, {"date": "1998-01-30", "close": 0.1946474, "volume": 87337.0}, {"date": "1998-02-02", "close": 0.22384451, "volume": 221426.0}, {"date": "1998-02-03", "close": 0.257907805, "volume": 367331.0}, {"date": "1998-02-04", "close": 0.2919711, "volume": 806814.0}, {"date": "1998-02-05", "close": 0.22384451, "volume": 217501.0}, {"date": "1998-02-06", "close": 0.26277399, "volume": 176031.0}, {"date": "1998-02-09", "close": 0.25304162, "volume": 88468.0}, {"date": "1998-02-10", "close": 0.24330925, "volume": 55485.0}, {"date": "1998-02-11", "close": 0.26277399, "volume": 92475.0}, {"date": "1998-02-12", "close": 0.26277399, "volume": 75213.0}, {"date": "1998-02-13", "close": 0.248175435, "volume": 65637.0}, {"date": "1998-02-16", "close": 0.228710695, "volume": 107887.0}, {"date": "1998-02-17", "close": 0.228710695, "volume": null}, {"date": "1998-02-18", "close": 0.1946474, "volume": 65760.0}, {"date": "1998-02-19", "close": 0.228710695, "volume": 93128.0}, {"date": "1998-02-20", "close": 0.228710695, "volume": 52386.0}, {"date": "1998-02-23", "close": 0.23357688, "volume": 20550.0}, {"date": "1998-02-24", "close": 0.228710695, "volume": 57540.0}, {"date": "1998-02-25", "close": 0.228710695, "volume": 2569.0}, {"date": "1998-02-26", "close": 0.24330925, "volume": 9247.0}, {"date": "1998-02-27", "close": 0.238443065, "volume": 2344.0}, {"date": "1998-03-02", "close": 0.238443065, "volume": 20261.0}, {"date": "1998-03-03", "close": 0.23357688, "volume": 71925.0}, {"date": "1998-03-04", "close": 0.24330925, "volume": 61650.0}, {"date": "1998-03-05", "close": 0.25304162, "volume": 22153.0}, {"date": "1998-03-06", "close": 0.25304162, "volume": 17108.0}, {"date": "1998-03-09", "close": 0.25304162, "volume": null}, {"date": "1998-03-10", "close": 0.26277399, "volume": 162060.0}, {"date": "1998-03-11", "close": 0.27250636, "volume": 104705.0}, {"date": "1998-03-12", "close": 0.27250636, "volume": 132547.0}, {"date": "1998-03-13", "close": 0.25304162, "volume": 62633.0}, {"date": "1998-03-16", "close": 0.26277399, "volume": 44696.0}, {"date": "1998-03-17", "close": 0.26277399, "volume": 53772.0}, {"date": "1998-03-18", "close": 0.26277399, "volume": 10275.0}, {"date": "1998-03-19", "close": 0.25304162, "volume": 19904.0}, {"date": "1998-03-20", "close": 0.24330925, "volume": 15412.0}, {"date": "1998-03-23", "close": 0.238443065, "volume": 4110.0}, {"date": "1998-03-24", "close": 0.238443065, "volume": null}, {"date": "1998-03-25", "close": 0.238443065, "volume": 10275.0}, {"date": "1998-03-26", "close": 0.238443065, "volume": null}, {"date": "1998-03-27", "close": 0.25304162, "volume": 52751.0}, {"date": "1998-03-30", "close": 0.23357688, "volume": 29449.0}, {"date": "1998-03-31", "close": 0.24330925, "volume": 4110.0}, {"date": "1998-04-01", "close": 0.24330925, "volume": 19522.0}, {"date": "1998-04-02", "close": 0.23357688, "volume": 30825.0}, {"date": "1998-04-03", "close": 0.23357688, "volume": 12741.0}, {"date": "1998-04-06", "close": 0.24330925, "volume": 54292.0}, {"date": "1998-04-07", "close": 0.24330925, "volume": 11468.0}, {"date": "1998-04-08", "close": 0.24330925, "volume": 9082.0}, {"date": "1998-04-09", "close": 0.248175435, "volume": 1193.0}, {"date": "1998-04-10", "close": 0.248175435, "volume": null}, {"date": "1998-04-13", "close": 0.248175435, "volume": null}, {"date": "1998-04-14", "close": 0.23357688, "volume": 70732.0}, {"date": "1998-04-15", "close": 0.22384451, "volume": 14124.0}, {"date": "1998-04-16", "close": 0.20437977, "volume": 89392.0}, {"date": "1998-04-17", "close": 0.21411214, "volume": 10275.0}, {"date": "1998-04-20", "close": 0.23357688, "volume": 3084.0}, {"date": "1998-04-21", "close": 0.22384451, "volume": 10275.0}, {"date": "1998-04-22", "close": 0.22384451, "volume": null}, {"date": "1998-04-23", "close": 0.22384451, "volume": null}, {"date": "1998-04-24", "close": 0.22384451, "volume": null}, {"date": "1998-04-27", "close": 0.21411214, "volume": 14106.0}, {"date": "1998-04-28", "close": 0.1946474, "volume": 51375.0}, {"date": "1998-04-29", "close": 0.1946474, "volume": 20550.0}, {"date": "1998-04-30", "close": 0.1946474, "volume": 35140.0}, {"date": "1998-05-01", "close": 0.1946474, "volume": 41100.0}, {"date": "1998-05-04", "close": 0.189781215, "volume": 27742.0}, {"date": "1998-05-05", "close": 0.20437977, "volume": 90215.0}, {"date": "1998-05-06", "close": 0.20437977, "volume": 46237.0}, {"date": "1998-05-07", "close": 0.20437977, "volume": 15103.0}, {"date": "1998-05-08", "close": 0.20437977, "volume": null}, {"date": "1998-05-11", "close": 0.1946474, "volume": 15412.0}, {"date": "1998-05-12", "close": 0.189781215, "volume": 15412.0}, {"date": "1998-05-13", "close": 0.199513585, "volume": 61650.0}, {"date": "1998-05-14", "close": 0.20437977, "volume": 11098.0}, {"date": "1998-05-15", "close": 0.1946474, "volume": 2055.0}, {"date": "1998-05-18", "close": 0.1946474, "volume": null}, {"date": "1998-05-19", "close": 0.22384451, "volume": 12844.0}, {"date": "1998-05-20", "close": 0.22384451, "volume": null}, {"date": "1998-05-21", "close": 0.1946474, "volume": 46237.0}, {"date": "1998-05-22", "close": 0.18491503, "volume": 10275.0}, {"date": "1998-05-25", "close": 0.18491503, "volume": 20550.0}, {"date": "1998-05-26", "close": 0.18491503, "volume": null}, {"date": "1998-05-27", "close": 0.18491503, "volume": null}, {"date": "1998-05-28", "close": 0.1946474, "volume": 20550.0}, {"date": "1998-05-29", "close": 0.1946474, "volume": null}, {"date": "1998-06-01", "close": 0.18491503, "volume": 3339.0}, {"date": "1998-06-02", "close": 0.16545029, "volume": 31596.0}, {"date": "1998-06-03", "close": 0.17518266, "volume": 55742.0}, {"date": "1998-06-04", "close": 0.1946474, "volume": 66523.0}, {"date": "1998-06-05", "close": 0.18491503, "volume": 5137.0}, {"date": "1998-06-08", "close": 0.18491503, "volume": null}, {"date": "1998-06-09", "close": 0.17518266, "volume": 30825.0}, {"date": "1998-06-10", "close": 0.180048845, "volume": 7457.0}, {"date": "1998-06-11", "close": 0.180048845, "volume": 18231.0}, {"date": "1998-06-12", "close": 0.180048845, "volume": null}, {"date": "1998-06-15", "close": 0.180048845, "volume": 15412.0}, {"date": "1998-06-16", "close": 0.17518266, "volume": 12594.0}, {"date": "1998-06-17", "close": 0.17518266, "volume": null}, {"date": "1998-06-18", "close": 0.170316475, "volume": 15412.0}, {"date": "1998-06-19", "close": 0.170316475, "volume": 8220.0}, {"date": "1998-06-22", "close": 0.170316475, "volume": null}, {"date": "1998-06-23", "close": 0.170316475, "volume": null}, {"date": "1998-06-24", "close": 0.170316475, "volume": null}, {"date": "1998-06-25", "close": 0.160584105, "volume": 123300.0}, {"date": "1998-06-26", "close": 0.16545029, "volume": 17981.0}, {"date": "1998-06-29", "close": 0.16545029, "volume": null}, {"date": "1998-06-30", "close": 0.160584105, "volume": 25687.0}, {"date": "1998-07-01", "close": 0.160584105, "volume": null}, {"date": "1998-07-02", "close": 0.160584105, "volume": null}, {"date": "1998-07-03", "close": 0.16545029, "volume": 15412.0}, {"date": "1998-07-06", "close": 0.16545029, "volume": 41100.0}, {"date": "1998-07-07", "close": 0.170316475, "volume": 20550.0}, {"date": "1998-07-08", "close": 0.170316475, "volume": null}, {"date": "1998-07-09", "close": 0.170316475, "volume": null}, {"date": "1998-07-10", "close": 0.170316475, "volume": null}, {"date": "1998-07-13", "close": 0.170316475, "volume": null}, {"date": "1998-07-14", "close": 0.170316475, "volume": null}, {"date": "1998-07-15", "close": 0.180048845, "volume": 46237.0}, {"date": "1998-07-16", "close": 0.21411214, "volume": 153263.0}, {"date": "1998-07-17", "close": 0.21411214, "volume": 105832.0}, {"date": "1998-07-20", "close": 0.22384451, "volume": 41100.0}, {"date": "1998-07-21", "close": 0.23357688, "volume": 20557.0}, {"date": "1998-07-22", "close": 0.22384451, "volume": 4274.0}, {"date": "1998-07-23", "close": 0.21411214, "volume": 10275.0}, {"date": "1998-07-24", "close": 0.20437977, "volume": 6679.0}, {"date": "1998-07-27", "close": 0.21411214, "volume": 44182.0}, {"date": "1998-07-28", "close": 0.20437977, "volume": 9463.0}, {"date": "1998-07-29", "close": 0.1946474, "volume": 27742.0}, {"date": "1998-07-30", "close": 0.21411214, "volume": 2055.0}, {"date": "1998-07-31", "close": 0.21411214, "volume": null}, {"date": "1998-08-03", "close": 0.21411214, "volume": null}, {"date": "1998-08-04", "close": 0.20437977, "volume": 31852.0}, {"date": "1998-08-05", "close": 0.1946474, "volume": 124327.0}, {"date": "1998-08-06", "close": 0.16545029, "volume": 35631.0}, {"date": "1998-08-07", "close": 0.16545029, "volume": null}, {"date": "1998-08-10", "close": 0.16545029, "volume": null}, {"date": "1998-08-11", "close": 0.1946474, "volume": 48292.0}, {"date": "1998-08-12", "close": 0.1946474, "volume": null}, {"date": "1998-08-13", "close": 0.1946474, "volume": null}, {"date": "1998-08-14", "close": 0.199513585, "volume": 1027.0}, {"date": "1998-08-17", "close": 0.1946474, "volume": 12330.0}, {"date": "1998-08-18", "close": 0.1946474, "volume": null}, {"date": "1998-08-19", "close": 0.1946474, "volume": null}, {"date": "1998-08-20", "close": 0.1946474, "volume": null}, {"date": "1998-08-21", "close": 0.189781215, "volume": 5343.0}, {"date": "1998-08-24", "close": 0.189781215, "volume": null}, {"date": "1998-08-25", "close": 0.170316475, "volume": 24454.0}, {"date": "1998-08-26", "close": 0.170316475, "volume": null}, {"date": "1998-08-27", "close": 0.170316475, "volume": null}, {"date": "1998-08-28", "close": 0.170316475, "volume": 79117.0}, {"date": "1998-08-31", "close": 0.17518266, "volume": 67467.0}, {"date": "1998-09-01", "close": 0.16545029, "volume": 20550.0}, {"date": "1998-09-02", "close": 0.160584105, "volume": 102750.0}, {"date": "1998-09-03", "close": 0.16545029, "volume": 35962.0}, {"date": "1998-09-04", "close": 0.16545029, "volume": 64579.0}, {"date": "1998-09-07", "close": 0.16545029, "volume": null}, {"date": "1998-09-08", "close": 0.16545029, "volume": 10275.0}, {"date": "1998-09-09", "close": 0.16545029, "volume": null}, {"date": "1998-09-10", "close": 0.170316475, "volume": 10275.0}, {"date": "1998-09-11", "close": 0.15571792, "volume": 15412.0}, {"date": "1998-09-14", "close": 0.15571792, "volume": null}, {"date": "1998-09-15", "close": 0.15571792, "volume": null}, {"date": "1998-09-16", "close": 0.17518266, "volume": 514.0}, {"date": "1998-09-17", "close": 0.17518266, "volume": null}, {"date": "1998-09-18", "close": 0.17518266, "volume": null}, {"date": "1998-09-21", "close": 0.17518266, "volume": null}, {"date": "1998-09-22", "close": 0.17518266, "volume": null}, {"date": "1998-09-23", "close": 0.18491503, "volume": 15412.0}, {"date": "1998-09-24", "close": 0.199513585, "volume": 24525.0}, {"date": "1998-09-25", "close": 0.18491503, "volume": 11302.0}, {"date": "1998-09-28", "close": 0.18491503, "volume": 10275.0}, {"date": "1998-09-29", "close": 0.18491503, "volume": 10275.0}, {"date": "1998-09-30", "close": 0.18491503, "volume": null}, {"date": "1998-10-01", "close": 0.18491503, "volume": null}, {"date": "1998-10-02", "close": 0.18491503, "volume": null}, {"date": "1998-10-05", "close": 0.18491503, "volume": 3082.0}, {"date": "1998-10-06", "close": 0.18491503, "volume": null}, {"date": "1998-10-07", "close": 0.18491503, "volume": null}, {"date": "1998-10-08", "close": 0.18491503, "volume": null}, {"date": "1998-10-09", "close": 0.15571792, "volume": 11302.0}, {"date": "1998-10-12", "close": 0.15571792, "volume": null}, {"date": "1998-10-13", "close": 0.15571792, "volume": null}, {"date": "1998-10-14", "close": 0.16545029, "volume": 20550.0}, {"date": "1998-10-15", "close": 0.16545029, "volume": null}, {"date": "1998-10-16", "close": 0.17518266, "volume": 21577.0}, {"date": "1998-10-19", "close": 0.17518266, "volume": 4110.0}, {"date": "1998-10-20", "close": 0.16545029, "volume": 32448.0}, {"date": "1998-10-21", "close": 0.16545029, "volume": 76466.0}, {"date": "1998-10-22", "close": 0.15571792, "volume": 14764.0}, {"date": "1998-10-23", "close": 0.15571792, "volume": 17878.0}, {"date": "1998-10-26", "close": 0.15571792, "volume": null}, {"date": "1998-10-27", "close": 0.15571792, "volume": 61650.0}, {"date": "1998-10-28", "close": 0.15571792, "volume": null}, {"date": "1998-10-29", "close": 0.15571792, "volume": null}, {"date": "1998-10-30", "close": 0.15571792, "volume": null}, {"date": "1998-11-02", "close": 0.15571792, "volume": null}, {"date": "1998-11-03", "close": 0.15571792, "volume": null}, {"date": "1998-11-04", "close": 0.15571792, "volume": null}, {"date": "1998-11-05", "close": 0.160584105, "volume": 10275.0}, {"date": "1998-11-06", "close": 0.17518266, "volume": 14385.0}, {"date": "1998-11-09", "close": 0.17518266, "volume": 71925.0}, {"date": "1998-11-10", "close": 0.17518266, "volume": null}, {"date": "1998-11-11", "close": 0.17518266, "volume": 20550.0}, {"date": "1998-11-12", "close": 0.17518266, "volume": null}, {"date": "1998-11-13", "close": 0.16545029, "volume": 4110.0}, {"date": "1998-11-16", "close": 0.16545029, "volume": null}, {"date": "1998-11-17", "close": 0.16545029, "volume": null}, {"date": "1998-11-18", "close": 0.16545029, "volume": null}, {"date": "1998-11-19", "close": 0.16545029, "volume": null}, {"date": "1998-11-20", "close": 0.170316475, "volume": 64219.0}, {"date": "1998-11-23", "close": 0.170316475, "volume": null}, {"date": "1998-11-24", "close": 0.170316475, "volume": null}, {"date": "1998-11-25", "close": 0.170316475, "volume": null}, {"date": "1998-11-26", "close": 0.170316475, "volume": null}, {"date": "1998-11-27", "close": 0.16545029, "volume": 61650.0}, {"date": "1998-11-30", "close": 0.16545029, "volume": 15412.0}, {"date": "1998-12-01", "close": 0.16545029, "volume": 16954.0}, {"date": "1998-12-02", "close": 0.16545029, "volume": null}, {"date": "1998-12-03", "close": 0.16545029, "volume": null}, {"date": "1998-12-04", "close": 0.16545029, "volume": null}, {"date": "1998-12-07", "close": 0.16545029, "volume": 3596.0}, {"date": "1998-12-08", "close": 0.16545029, "volume": 10275.0}, {"date": "1998-12-09", "close": 0.16545029, "volume": 6679.0}, {"date": "1998-12-10", "close": 0.160584105, "volume": 3596.0}, {"date": "1998-12-11", "close": 0.160584105, "volume": 77062.0}, {"date": "1998-12-14", "close": 0.170316475, "volume": 11302.0}, {"date": "1998-12-15", "close": 0.160584105, "volume": 25687.0}, {"date": "1998-12-16", "close": 0.17518266, "volume": 2055.0}, {"date": "1998-12-17", "close": 0.17518266, "volume": 10275.0}, {"date": "1998-12-18", "close": 0.17518266, "volume": null}, {"date": "1998-12-21", "close": 0.17518266, "volume": null}, {"date": "1998-12-22", "close": 0.160584105, "volume": 10275.0}, {"date": "1998-12-23", "close": 0.15571792, "volume": 107476.0}, {"date": "1998-12-24", "close": 0.15571792, "volume": 51375.0}, {"date": "1998-12-25", "close": 0.15571792, "volume": null}, {"date": "1998-12-28", "close": 0.15571792, "volume": null}, {"date": "1998-12-29", "close": 0.15571792, "volume": 5137.0}, {"date": "1998-12-30", "close": 0.160584105, "volume": 25687.0}, {"date": "1998-12-31", "close": 0.160584105, "volume": null}, {"date": "1999-01-01", "close": 0.160584105, "volume": null}, {"date": "1999-01-04", "close": 0.160584105, "volume": 41100.0}, {"date": "1999-01-05", "close": 0.17518266, "volume": 92211.0}, {"date": "1999-01-06", "close": 0.17518266, "volume": 59595.0}, {"date": "1999-01-07", "close": 0.16545029, "volume": 5137.0}, {"date": "1999-01-08", "close": 0.16545029, "volume": null}, {"date": "1999-01-11", "close": 0.16545029, "volume": null}, {"date": "1999-01-12", "close": 0.17518266, "volume": 2877.0}, {"date": "1999-01-13", "close": 0.16545029, "volume": 14385.0}, {"date": "1999-01-14", "close": 0.160584105, "volume": 67815.0}, {"date": "1999-01-15", "close": 0.160584105, "volume": 44001.0}, {"date": "1999-01-18", "close": 0.17518266, "volume": 42127.0}, {"date": "1999-01-19", "close": 0.17518266, "volume": null}, {"date": "1999-01-20", "close": 0.17518266, "volume": null}, {"date": "1999-01-21", "close": 0.17518266, "volume": null}, {"date": "1999-01-22", "close": 0.17518266, "volume": null}, {"date": "1999-01-25", "close": 0.160584105, "volume": 4110.0}, {"date": "1999-01-26", "close": 0.160584105, "volume": null}, {"date": "1999-01-27", "close": 0.16545029, "volume": 56512.0}, {"date": "1999-01-28", "close": 0.21411214, "volume": 318968.0}, {"date": "1999-01-29", "close": 0.21411214, "volume": 145905.0}, {"date": "1999-02-01", "close": 0.1946474, "volume": 114073.0}, {"date": "1999-02-02", "close": 0.1946474, "volume": 62143.0}, {"date": "1999-02-03", "close": 0.17518266, "volume": 141795.0}, {"date": "1999-02-04", "close": 0.1946474, "volume": 122360.0}, {"date": "1999-02-05", "close": 0.209245955, "volume": 29592.0}, {"date": "1999-02-08", "close": 0.209245955, "volume": 16440.0}, {"date": "1999-02-09", "close": 0.199513585, "volume": 30414.0}, {"date": "1999-02-10", "close": 0.199513585, "volume": null}, {"date": "1999-02-11", "close": 0.20437977, "volume": 6165.0}, {"date": "1999-02-12", "close": 0.209245955, "volume": 44182.0}, {"date": "1999-02-15", "close": 0.209245955, "volume": 85647.0}, {"date": "1999-02-16", "close": 0.209245955, "volume": 10275.0}, {"date": "1999-02-17", "close": 0.20437977, "volume": 29900.0}, {"date": "1999-02-18", "close": 0.20437977, "volume": 11965.0}, {"date": "1999-02-19", "close": 0.20437977, "volume": 39661.0}, {"date": "1999-02-22", "close": 0.20437977, "volume": 4829.0}, {"date": "1999-02-23", "close": 0.199513585, "volume": 51272.0}, {"date": "1999-02-24", "close": 0.199513585, "volume": null}, {"date": "1999-02-25", "close": 0.199513585, "volume": null}, {"date": "1999-02-26", "close": 0.17518266, "volume": 54457.0}, {"date": "1999-03-01", "close": 0.17518266, "volume": null}, {"date": "1999-03-02", "close": 0.17518266, "volume": null}, {"date": "1999-03-03", "close": 0.17518266, "volume": 28770.0}, {"date": "1999-03-04", "close": 0.17518266, "volume": null}, {"date": "1999-03-05", "close": 0.17518266, "volume": null}, {"date": "1999-03-08", "close": 0.17518266, "volume": null}, {"date": "1999-03-09", "close": 0.17518266, "volume": null}, {"date": "1999-03-10", "close": 0.1946474, "volume": 30568.0}, {"date": "1999-03-11", "close": 0.17518266, "volume": 41917.0}, {"date": "1999-03-12", "close": 0.17518266, "volume": null}, {"date": "1999-03-15", "close": 0.1946474, "volume": 15412.0}, {"date": "1999-03-16", "close": 0.17518266, "volume": 10275.0}, {"date": "1999-03-17", "close": 0.17518266, "volume": null}, {"date": "1999-03-18", "close": 0.1946474, "volume": 1238.0}, {"date": "1999-03-19", "close": 0.1946474, "volume": null}, {"date": "1999-03-22", "close": 0.1946474, "volume": null}, {"date": "1999-03-23", "close": 0.17518266, "volume": 139808.0}, {"date": "1999-03-24", "close": 0.17518266, "volume": 46.0}, {"date": "1999-03-25", "close": 0.17518266, "volume": 5703.0}, {"date": "1999-03-26", "close": 0.17518266, "volume": 4526.0}, {"date": "1999-03-29", "close": 0.17518266, "volume": null}, {"date": "1999-03-30", "close": 0.17518266, "volume": 10275.0}, {"date": "1999-03-31", "close": 0.17518266, "volume": null}, {"date": "1999-04-01", "close": 0.17518266, "volume": null}, {"date": "1999-04-02", "close": 0.17518266, "volume": null}, {"date": "1999-04-05", "close": 0.17518266, "volume": null}, {"date": "1999-04-06", "close": 0.17518266, "volume": null}, {"date": "1999-04-07", "close": 0.15571792, "volume": 182479.0}, {"date": "1999-04-08", "close": 0.15571792, "volume": 191577.0}, {"date": "1999-04-09", "close": 0.15571792, "volume": 41100.0}, {"date": "1999-04-12", "close": 0.15571792, "volume": null}, {"date": "1999-04-13", "close": 0.170316475, "volume": 97612.0}, {"date": "1999-04-14", "close": 0.170316475, "volume": 22795.0}, {"date": "1999-04-15", "close": 0.180048845, "volume": 33907.0}, {"date": "1999-04-16", "close": 0.180048845, "volume": 13357.0}, {"date": "1999-04-19", "close": 0.17518266, "volume": 80145.0}, {"date": "1999-04-20", "close": 0.17518266, "volume": 3920.0}, {"date": "1999-04-21", "close": 0.16545029, "volume": 10275.0}, {"date": "1999-04-22", "close": 0.15571792, "volume": 71925.0}, {"date": "1999-04-23", "close": 0.17518266, "volume": 7192.0}, {"date": "1999-04-26", "close": 0.16545029, "volume": 7192.0}, {"date": "1999-04-27", "close": 0.17518266, "volume": 44943.0}, {"date": "1999-04-28", "close": 0.17518266, "volume": 10275.0}, {"date": "1999-04-29", "close": 0.17518266, "volume": null}, {"date": "1999-04-30", "close": 0.18491503, "volume": 30825.0}, {"date": "1999-05-03", "close": 0.18491503, "volume": null}, {"date": "1999-05-04", "close": 0.17518266, "volume": 71781.0}, {"date": "1999-05-05", "close": 0.17518266, "volume": 10275.0}, {"date": "1999-05-06", "close": 0.18491503, "volume": 10005.0}, {"date": "1999-05-07", "close": 0.21411214, "volume": 231800.0}, {"date": "1999-05-10", "close": 0.21411214, "volume": 110970.0}, {"date": "1999-05-11", "close": 0.22384451, "volume": 14385.0}, {"date": "1999-05-12", "close": 0.22384451, "volume": 6473.0}, {"date": "1999-05-13", "close": 0.23357688, "volume": 177107.0}, {"date": "1999-05-14", "close": 0.2919711, "volume": 268441.0}, {"date": "1999-05-17", "close": 0.28223873, "volume": 171464.0}, {"date": "1999-05-18", "close": 0.296837285, "volume": 531482.0}, {"date": "1999-05-19", "close": 0.43795665, "volume": 1102297.0}, {"date": "1999-05-20", "close": 0.35036532, "volume": 742581.0}, {"date": "1999-05-21", "close": 0.43795665, "volume": 418324.0}, {"date": "1999-05-24", "close": 0.45742139, "volume": 582780.0}, {"date": "1999-05-25", "close": 0.60340694, "volume": 2491357.0}, {"date": "1999-05-26", "close": 0.7785896, "volume": 2557834.0}, {"date": "1999-05-27", "close": 0.6812659, "volume": 1271155.0}, {"date": "1999-05-28", "close": 0.57420983, "volume": 768397.0}, {"date": "1999-05-31", "close": 0.62287168, "volume": 306437.0}, {"date": "1999-06-01", "close": 0.71046301, "volume": 455784.0}, {"date": "1999-06-02", "close": 0.65206879, "volume": 294291.0}, {"date": "1999-06-03", "close": 0.66180116, "volume": 276813.0}, {"date": "1999-06-04", "close": 0.63260405, "volume": 82220.0}, {"date": "1999-06-07", "close": 0.60340694, "volume": 110598.0}, {"date": "1999-06-08", "close": 0.55474509, "volume": 109689.0}, {"date": "1999-06-09", "close": 0.53528035, "volume": 149392.0}, {"date": "1999-06-10", "close": 0.53528035, "volume": 235708.0}, {"date": "1999-06-11", "close": 0.53528035, "volume": 54046.0}, {"date": "1999-06-14", "close": 0.53528035, "volume": null}, {"date": "1999-06-15", "close": 0.5839422, "volume": 118454.0}, {"date": "1999-06-16", "close": 0.52554798, "volume": 82200.0}, {"date": "1999-06-17", "close": 0.56447746, "volume": 60617.0}, {"date": "1999-06-18", "close": 0.53528035, "volume": 90070.0}, {"date": "1999-06-21", "close": 0.57420983, "volume": 59328.0}, {"date": "1999-06-22", "close": 0.54501272, "volume": 220912.0}, {"date": "1999-06-23", "close": 0.55474509, "volume": 32633.0}, {"date": "1999-06-24", "close": 0.51581561, "volume": 70871.0}, {"date": "1999-06-25", "close": 0.51581561, "volume": 40664.0}, {"date": "1999-06-28", "close": 0.52554798, "volume": 27270.0}, {"date": "1999-06-29", "close": 0.52554798, "volume": 96952.0}, {"date": "1999-06-30", "close": 0.52554798, "volume": 135024.0}, {"date": "1999-07-01", "close": 0.54501272, "volume": 50347.0}, {"date": "1999-07-02", "close": 0.54501272, "volume": 15983.0}, {"date": "1999-07-05", "close": 0.53528035, "volume": 53743.0}, {"date": "1999-07-06", "close": 0.54501272, "volume": 14585.0}, {"date": "1999-07-07", "close": 0.53528035, "volume": 22405.0}, {"date": "1999-07-08", "close": 0.53528035, "volume": 19245.0}, {"date": "1999-07-09", "close": 0.52554798, "volume": 20036.0}, {"date": "1999-07-12", "close": 0.52554798, "volume": 37818.0}, {"date": "1999-07-13", "close": 0.52554798, "volume": 29078.0}, {"date": "1999-07-14", "close": 0.53528035, "volume": 36994.0}, {"date": "1999-07-15", "close": 0.53528035, "volume": 25184.0}, {"date": "1999-07-16", "close": 0.55474509, "volume": 70842.0}, {"date": "1999-07-19", "close": 0.51581561, "volume": 42436.0}, {"date": "1999-07-20", "close": 0.53528035, "volume": 5978.0}, {"date": "1999-07-21", "close": 0.50608324, "volume": 38030.0}, {"date": "1999-07-22", "close": 0.49635087, "volume": 42071.0}, {"date": "1999-07-23", "close": 0.53528035, "volume": 66050.0}, {"date": "1999-07-26", "close": 0.49635087, "volume": 87949.0}, {"date": "1999-07-27", "close": 0.53528035, "volume": 52510.0}, {"date": "1999-07-28", "close": 0.53528035, "volume": 61055.0}, {"date": "1999-07-29", "close": 0.67153353, "volume": 429004.0}, {"date": "1999-07-30", "close": 0.70073064, "volume": 269669.0}, {"date": "1999-08-02", "close": 0.74939249, "volume": 354476.0}, {"date": "1999-08-03", "close": 0.63260405, "volume": 187649.0}, {"date": "1999-08-04", "close": 0.71046301, "volume": 69115.0}, {"date": "1999-08-05", "close": 0.71046301, "volume": 87029.0}, {"date": "1999-08-06", "close": 0.72992775, "volume": 105577.0}, {"date": "1999-08-09", "close": 0.6812659, "volume": 82942.0}, {"date": "1999-08-10", "close": 0.63260405, "volume": 55110.0}, {"date": "1999-08-11", "close": 0.67153353, "volume": 34283.0}, {"date": "1999-08-12", "close": 0.66180116, "volume": 54663.0}, {"date": "1999-08-13", "close": 0.61313931, "volume": 32161.0}, {"date": "1999-08-16", "close": 0.65206879, "volume": 77194.0}, {"date": "1999-08-17", "close": 0.67153353, "volume": 20807.0}, {"date": "1999-08-18", "close": 0.79805434, "volume": 580779.0}, {"date": "1999-08-19", "close": 0.82725145, "volume": 616797.0}, {"date": "1999-08-20", "close": 0.7785896, "volume": 125509.0}, {"date": "1999-08-23", "close": 0.7785896, "volume": 86135.0}, {"date": "1999-08-24", "close": 0.7785896, "volume": 25174.0}, {"date": "1999-08-25", "close": 0.7785896, "volume": 75418.0}, {"date": "1999-08-26", "close": 0.80778671, "volume": 47470.0}, {"date": "1999-08-27", "close": 0.84671619, "volume": 49096.0}, {"date": "1999-08-30", "close": 0.83698382, "volume": 67990.0}, {"date": "1999-08-31", "close": 0.84671619, "volume": 57334.0}, {"date": "1999-09-01", "close": 0.84671619, "volume": 57643.0}, {"date": "1999-09-02", "close": 1.01216648, "volume": 382310.0}, {"date": "1999-09-03", "close": 0.99270174, "volume": 172522.0}, {"date": "1999-09-06", "close": 1.0705607, "volume": 236725.0}, {"date": "1999-09-07", "close": 1.08029307, "volume": 100399.0}, {"date": "1999-09-08", "close": 1.05109596, "volume": 103264.0}, {"date": "1999-09-09", "close": 1.02189885, "volume": 79454.0}, {"date": "1999-09-10", "close": 1.04136359, "volume": 77563.0}, {"date": "1999-09-13", "close": 1.11922255, "volume": 161874.0}, {"date": "1999-09-14", "close": 1.21654625, "volume": 492285.0}, {"date": "1999-09-15", "close": 1.21654625, "volume": 434165.0}, {"date": "1999-09-16", "close": 1.1678844, "volume": 115070.0}, {"date": "1999-09-17", "close": 1.0705607, "volume": 82784.0}, {"date": "1999-09-20", "close": 1.09002544, "volume": 91450.0}, {"date": "1999-09-21", "close": 1.10949018, "volume": 30630.0}, {"date": "1999-09-22", "close": 1.18734914, "volume": 302942.0}, {"date": "1999-09-23", "close": 1.20681388, "volume": 60455.0}, {"date": "1999-09-24", "close": 1.15815203, "volume": 135578.0}, {"date": "1999-09-27", "close": 1.0705607, "volume": 65812.0}, {"date": "1999-09-28", "close": 0.98296937, "volume": 176500.0}, {"date": "1999-09-29", "close": 1.1678844, "volume": 108220.0}, {"date": "1999-09-30", "close": 1.040390353, "volume": 52146.0}, {"date": "1999-10-01", "close": 1.11922255, "volume": 74769.0}, {"date": "1999-10-04", "close": 1.0705607, "volume": 39320.0}, {"date": "1999-10-05", "close": 1.01216648, "volume": 79490.0}, {"date": "1999-10-06", "close": 1.05109596, "volume": 12915.0}, {"date": "1999-10-07", "close": 1.09975781, "volume": 29078.0}, {"date": "1999-10-08", "close": 1.0705607, "volume": 48038.0}, {"date": "1999-10-11", "close": 1.09002544, "volume": 71686.0}, {"date": "1999-10-12", "close": 1.09002544, "volume": 20178.0}, {"date": "1999-10-13", "close": 1.09002544, "volume": 58362.0}, {"date": "1999-10-14", "close": 1.05109596, "volume": 57283.0}, {"date": "1999-10-15", "close": 1.11922255, "volume": 113282.0}, {"date": "1999-10-18", "close": 1.09002544, "volume": 189368.0}, {"date": "1999-10-19", "close": 1.23601099, "volume": 333208.0}, {"date": "1999-10-20", "close": 1.40146128, "volume": 625648.0}, {"date": "1999-10-21", "close": 1.60584105, "volume": 893392.0}, {"date": "1999-10-22", "close": 1.64477053, "volume": 607348.0}, {"date": "1999-10-25", "close": 1.946474, "volume": 732386.0}, {"date": "1999-10-26", "close": 1.946474, "volume": 710497.0}, {"date": "1999-10-27", "close": 1.80048845, "volume": 356043.0}, {"date": "1999-10-28", "close": 1.83941793, "volume": 199395.0}, {"date": "1999-10-29", "close": 1.8491503, "volume": 119185.0}, {"date": "1999-11-01", "close": 1.91727689, "volume": 171341.0}, {"date": "1999-11-02", "close": 2.18005088, "volume": 272913.0}, {"date": "1999-11-03", "close": 2.42336013, "volume": 658450.0}, {"date": "1999-11-04", "close": 2.61800753, "volume": 792604.0}, {"date": "1999-11-05", "close": 2.6277399, "volume": 387901.0}, {"date": "1999-11-08", "close": 2.67640175, "volume": 223189.0}, {"date": "1999-11-09", "close": 2.59854279, "volume": 180142.0}, {"date": "1999-11-10", "close": 2.363019436, "volume": 297275.0}, {"date": "1999-11-11", "close": 2.17031851, "volume": 433140.0}, {"date": "1999-11-12", "close": 2.48175435, "volume": 385652.0}, {"date": "1999-11-15", "close": 2.6277399, "volume": 265977.0}, {"date": "1999-11-16", "close": 2.59854279, "volume": 202897.0}, {"date": "1999-11-17", "close": 2.6277399, "volume": 441727.0}, {"date": "1999-11-18", "close": 2.713384756, "volume": 179678.0}, {"date": "1999-11-19", "close": 2.67640175, "volume": 177398.0}, {"date": "1999-11-22", "close": 2.701705912, "volume": 93972.0}, {"date": "1999-11-23", "close": 2.67640175, "volume": 69415.0}, {"date": "1999-11-24", "close": 2.642338455, "volume": 112439.0}, {"date": "1999-11-25", "close": 2.57907805, "volume": 158132.0}, {"date": "1999-11-26", "close": 2.52068383, "volume": 132342.0}, {"date": "1999-11-29", "close": 2.39416302, "volume": 126920.0}, {"date": "1999-11-30", "close": 2.2384451, "volume": 106025.0}, {"date": "1999-12-01", "close": 2.39416302, "volume": 90428.0}, {"date": "1999-12-02", "close": 2.41362776, "volume": 67954.0}, {"date": "1999-12-03", "close": 2.42336013, "volume": 44952.0}, {"date": "1999-12-06", "close": 2.24817747, "volume": 85597.0}, {"date": "1999-12-07", "close": 2.28710695, "volume": 68271.0}, {"date": "1999-12-08", "close": 2.29683932, "volume": 46720.0}, {"date": "1999-12-09", "close": 2.28710695, "volume": 67902.0}, {"date": "1999-12-10", "close": 2.18978325, "volume": 29797.0}, {"date": "1999-12-13", "close": 2.03406533, "volume": 181096.0}, {"date": "1999-12-14", "close": 2.12165666, "volume": 216887.0}, {"date": "1999-12-15", "close": 2.12165666, "volume": 73989.0}, {"date": "1999-12-16", "close": 2.31630406, "volume": 102027.0}, {"date": "1999-12-17", "close": 2.52068383, "volume": 167585.0}, {"date": "1999-12-20", "close": 2.51095146, "volume": 81751.0}, {"date": "1999-12-21", "close": 2.2384451, "volume": 87423.0}, {"date": "1999-12-22", "close": 2.3357688, "volume": 30517.0}, {"date": "1999-12-23", "close": 2.4330925, "volume": 86274.0}, {"date": "1999-12-24", "close": 2.48175435, "volume": 58075.0}, {"date": "1999-12-27", "close": 2.48175435, "volume": null}, {"date": "1999-12-28", "close": 2.48175435, "volume": null}, {"date": "1999-12-29", "close": 2.4330925, "volume": 103241.0}, {"date": "1999-12-30", "close": 2.45255724, "volume": 39405.0}, {"date": "1999-12-31", "close": 2.45255724, "volume": null}, {"date": "2000-01-03", "close": 2.45255724, "volume": null}, {"date": "2000-01-04", "close": 2.54988094, "volume": 97087.0}, {"date": "2000-01-05", "close": 2.3357688, "volume": 155552.0}, {"date": "2000-01-06", "close": 2.28710695, "volume": 69765.0}, {"date": "2000-01-07", "close": 2.3357688, "volume": 66397.0}, {"date": "2000-01-10", "close": 2.38443065, "volume": 112574.0}, {"date": "2000-01-11", "close": 2.50121909, "volume": 54367.0}, {"date": "2000-01-12", "close": 2.40389539, "volume": 53543.0}, {"date": "2000-01-13", "close": 2.35523354, "volume": 63535.0}, {"date": "2000-01-14", "close": 2.4330925, "volume": 24639.0}, {"date": "2000-01-17", "close": 2.35523354, "volume": 37377.0}, {"date": "2000-01-18", "close": 2.381510939, "volume": 43297.0}, {"date": "2000-01-19", "close": 2.55961331, "volume": 523594.0}, {"date": "2000-01-20", "close": 2.49148672, "volume": 264853.0}, {"date": "2000-01-21", "close": 2.486620535, "volume": 180840.0}, {"date": "2000-01-24", "close": 2.30657169, "volume": 96542.0}, {"date": "2000-01-25", "close": 2.3357688, "volume": 120762.0}, {"date": "2000-01-26", "close": 2.3357688, "volume": null}, {"date": "2000-01-27", "close": 2.24817747, "volume": 189901.0}, {"date": "2000-01-28", "close": 2.38443065, "volume": 90267.0}, {"date": "2000-01-31", "close": 2.28710695, "volume": 81460.0}, {"date": "2000-02-01", "close": 2.2384451, "volume": 663370.0}, {"date": "2000-02-02", "close": 2.17031851, "volume": 150354.0}, {"date": "2000-02-03", "close": 2.18005088, "volume": 117212.0}, {"date": "2000-02-07", "close": 2.13138903, "volume": 188926.0}, {"date": "2000-02-08", "close": 2.09245955, "volume": 110530.0}, {"date": "2000-02-09", "close": 2.10219192, "volume": 164194.0}, {"date": "2000-02-10", "close": 2.09245955, "volume": 64321.0}, {"date": "2000-02-11", "close": 2.059369492, "volume": 100893.0}, {"date": "2000-02-14", "close": 1.97567111, "volume": 189282.0}, {"date": "2000-02-16", "close": 2.13138903, "volume": 837537.0}, {"date": "2000-02-17", "close": 2.19951562, "volume": 423250.0}, {"date": "2000-02-21", "close": 1.99513585, "volume": 163054.0}, {"date": "2000-02-23", "close": 2.05353007, "volume": 229600.0}, {"date": "2000-02-24", "close": 2.00486822, "volume": 121502.0}, {"date": "2000-02-25", "close": 2.0437977, "volume": 48603.0}, {"date": "2000-02-28", "close": 1.91727689, "volume": 167243.0}, {"date": "2000-02-29", "close": 1.91727689, "volume": 137120.0}, {"date": "2000-03-01", "close": 2.02433296, "volume": 190077.0}, {"date": "2000-03-02", "close": 2.05353007, "volume": 110641.0}, {"date": "2000-03-03", "close": 2.10219192, "volume": 114499.0}, {"date": "2000-03-06", "close": 2.12165666, "volume": 127652.0}, {"date": "2000-03-07", "close": 2.22871273, "volume": 239563.0}, {"date": "2000-03-08", "close": 2.28710695, "volume": 385581.0}, {"date": "2000-03-09", "close": 2.4330925, "volume": 596160.0}, {"date": "2000-03-13", "close": 2.39416302, "volume": 137658.0}, {"date": "2000-03-14", "close": 2.26764221, "volume": 189467.0}, {"date": "2000-03-15", "close": 2.25790984, "volume": 159766.0}, {"date": "2000-03-16", "close": 2.34550117, "volume": 89664.0}, {"date": "2000-03-17", "close": 2.28710695, "volume": 119131.0}, {"date": "2000-03-20", "close": 2.19951562, "volume": 120359.0}, {"date": "2000-03-21", "close": 2.37469828, "volume": 109806.0}, {"date": "2000-03-22", "close": 2.24817747, "volume": 126721.0}, {"date": "2000-03-23", "close": 2.4330925, "volume": 269206.0}, {"date": "2000-03-24", "close": 2.51095146, "volume": 322374.0}, {"date": "2000-03-27", "close": 2.762046606, "volume": 767712.0}, {"date": "2000-03-28", "close": 2.58881042, "volume": 287376.0}, {"date": "2000-03-29", "close": 2.61800753, "volume": 161213.0}, {"date": "2000-03-30", "close": 2.69586649, "volume": 181170.0}, {"date": "2000-03-31", "close": 2.755233947, "volume": 322273.0}, {"date": "2000-04-03", "close": 2.70559886, "volume": 301950.0}, {"date": "2000-04-04", "close": 2.401948916, "volume": 162426.0}, {"date": "2000-04-05", "close": 2.292946372, "volume": 256700.0}, {"date": "2000-04-06", "close": 2.38443065, "volume": 115269.0}, {"date": "2000-04-07", "close": 2.35523354, "volume": 119263.0}, {"date": "2000-04-10", "close": 2.34550117, "volume": 53099.0}, {"date": "2000-04-11", "close": 2.24817747, "volume": 85632.0}, {"date": "2000-04-12", "close": 2.1411214, "volume": 84625.0}, {"date": "2000-04-13", "close": 2.09245955, "volume": 148107.0}, {"date": "2000-04-14", "close": 2.18005088, "volume": 132299.0}, {"date": "2000-04-17", "close": 1.6545029, "volume": 241813.0}, {"date": "2000-04-18", "close": 1.8491503, "volume": 205363.0}, {"date": "2000-04-19", "close": 1.93674163, "volume": 98327.0}, {"date": "2000-04-20", "close": 1.89781215, "volume": 54490.0}, {"date": "2000-04-26", "close": 1.7518266, "volume": 193306.0}, {"date": "2000-04-27", "close": 1.82968556, "volume": 80568.0}, {"date": "2000-04-28", "close": 1.83941793, "volume": 29605.0}, {"date": "2000-05-01", "close": 1.81022082, "volume": 51837.0}, {"date": "2000-05-02", "close": 1.78102371, "volume": 61510.0}, {"date": "2000-05-03", "close": 1.71289712, "volume": 45817.0}, {"date": "2000-05-04", "close": 1.58637631, "volume": 104896.0}, {"date": "2000-05-05", "close": 1.6545029, "volume": 39405.0}, {"date": "2000-05-08", "close": 1.67396764, "volume": 36019.0}, {"date": "2000-05-09", "close": 1.60584105, "volume": 34997.0}, {"date": "2000-05-10", "close": 1.5571792, "volume": 65143.0}, {"date": "2000-05-11", "close": 1.46958787, "volume": 119462.0}, {"date": "2000-05-12", "close": 1.60584105, "volume": 35770.0}, {"date": "2000-05-15", "close": 1.6545029, "volume": 33184.0}, {"date": "2000-05-16", "close": 1.70316475, "volume": 65354.0}, {"date": "2000-05-17", "close": 1.70316475, "volume": 52395.0}, {"date": "2000-05-18", "close": 1.6545029, "volume": 21941.0}, {"date": "2000-05-19", "close": 1.61557342, "volume": 28353.0}, {"date": "2000-05-22", "close": 1.64477053, "volume": 25330.0}, {"date": "2000-05-23", "close": 1.51824972, "volume": 32207.0}, {"date": "2000-05-24", "close": 1.41119365, "volume": 119873.0}, {"date": "2000-05-25", "close": 1.38199654, "volume": 109528.0}, {"date": "2000-05-26", "close": 1.31386995, "volume": 112950.0}, {"date": "2000-05-29", "close": 1.23601099, "volume": 91709.0}, {"date": "2000-05-30", "close": 1.2652081, "volume": 123985.0}, {"date": "2000-05-31", "close": 1.38199654, "volume": 146675.0}, {"date": "2000-06-01", "close": 1.31386995, "volume": 96842.0}, {"date": "2000-06-02", "close": 1.34306706, "volume": 43412.0}, {"date": "2000-06-05", "close": 1.41119365, "volume": 59544.0}, {"date": "2000-06-06", "close": 1.57664394, "volume": 85494.0}, {"date": "2000-06-07", "close": 1.61557342, "volume": 52548.0}, {"date": "2000-06-08", "close": 1.63503816, "volume": 83782.0}, {"date": "2000-06-09", "close": 1.628225501, "volume": 60575.0}, {"date": "2000-06-13", "close": 1.6545029, "volume": 67743.0}, {"date": "2000-06-14", "close": 1.66423527, "volume": 35243.0}, {"date": "2000-06-15", "close": 1.64477053, "volume": 88314.0}, {"date": "2000-06-16", "close": 1.62530579, "volume": 45926.0}, {"date": "2000-06-19", "close": 1.60584105, "volume": 70360.0}, {"date": "2000-06-20", "close": 1.51824972, "volume": 55778.0}, {"date": "2000-06-21", "close": 1.4598555, "volume": 51580.0}, {"date": "2000-06-22", "close": 1.56691157, "volume": 140387.0}, {"date": "2000-06-23", "close": 1.53771446, "volume": 16164.0}, {"date": "2000-06-26", "close": 1.5571792, "volume": 134578.0}, {"date": "2000-06-27", "close": 1.74209423, "volume": 218810.0}, {"date": "2000-06-28", "close": 1.910464231, "volume": 221241.0}, {"date": "2000-06-29", "close": 1.785889895, "volume": 264236.0}, {"date": "2000-06-30", "close": 1.7518266, "volume": 174841.0}, {"date": "2000-07-03", "close": 1.946474, "volume": 49218.0}, {"date": "2000-07-04", "close": 1.90754452, "volume": 123091.0}, {"date": "2000-07-05", "close": 1.92700926, "volume": 98378.0}, {"date": "2000-07-06", "close": 2.01460059, "volume": 40081.0}, {"date": "2000-07-07", "close": 2.12165666, "volume": 121221.0}, {"date": "2000-07-10", "close": 2.18005088, "volume": 100447.0}, {"date": "2000-07-11", "close": 2.0437977, "volume": 90317.0}, {"date": "2000-07-12", "close": 2.09245955, "volume": 49705.0}, {"date": "2000-07-13", "close": 2.18978325, "volume": 83741.0}, {"date": "2000-07-14", "close": 2.18005088, "volume": 51969.0}, {"date": "2000-07-17", "close": 2.10219192, "volume": 57069.0}, {"date": "2000-07-18", "close": 2.1411214, "volume": 69798.0}, {"date": "2000-07-19", "close": 2.13138903, "volume": 75151.0}, {"date": "2000-07-20", "close": 2.15085377, "volume": 58769.0}, {"date": "2000-07-21", "close": 2.10219192, "volume": 18603.0}, {"date": "2000-07-24", "close": 2.09245955, "volume": 33692.0}, {"date": "2000-07-25", "close": 2.0437977, "volume": 63957.0}, {"date": "2000-07-26", "close": 1.99513585, "volume": 104166.0}, {"date": "2000-07-27", "close": 1.88807978, "volume": 159211.0}, {"date": "2000-07-28", "close": 1.8491503, "volume": 139914.0}, {"date": "2000-07-31", "close": 1.8491503, "volume": 30003.0}, {"date": "2000-08-01", "close": 1.90754452, "volume": 61779.0}, {"date": "2000-08-02", "close": 1.946474, "volume": 69305.0}, {"date": "2000-08-03", "close": 1.99513585, "volume": 45726.0}, {"date": "2000-08-04", "close": 2.0437977, "volume": 31550.0}, {"date": "2000-08-07", "close": 2.03406533, "volume": 20294.0}, {"date": "2000-08-08", "close": 1.99513585, "volume": 45318.0}, {"date": "2000-08-09", "close": 2.02433296, "volume": 54126.0}, {"date": "2000-08-10", "close": 1.95620637, "volume": 53307.0}, {"date": "2000-08-11", "close": 1.99513585, "volume": 26136.0}, {"date": "2000-08-14", "close": 2.05353007, "volume": 43265.0}, {"date": "2000-08-15", "close": 2.05353007, "volume": 64578.0}, {"date": "2000-08-16", "close": 2.02433296, "volume": 52348.0}, {"date": "2000-08-17", "close": 2.02433296, "volume": 31082.0}, {"date": "2000-08-18", "close": 2.0437977, "volume": 20519.0}, {"date": "2000-08-21", "close": 2.06326244, "volume": 64614.0}, {"date": "2000-08-22", "close": 2.09245955, "volume": 50450.0}, {"date": "2000-08-23", "close": 2.12165666, "volume": 66261.0}, {"date": "2000-08-24", "close": 2.12165666, "volume": 67481.0}, {"date": "2000-08-25", "close": 2.13138903, "volume": 22143.0}, {"date": "2000-08-28", "close": 2.41362776, "volume": 281595.0}, {"date": "2000-08-29", "close": 2.3357688, "volume": 164932.0}, {"date": "2000-08-30", "close": 2.3357688, "volume": 380730.0}, {"date": "2000-08-31", "close": 2.34550117, "volume": 33481.0}, {"date": "2000-09-01", "close": 2.35523354, "volume": 83140.0}, {"date": "2000-09-04", "close": 2.40389539, "volume": 189753.0}, {"date": "2000-09-05", "close": 2.40389539, "volume": 123991.0}, {"date": "2000-09-06", "close": 2.25790984, "volume": 199618.0}, {"date": "2000-09-07", "close": 2.0437977, "volume": 195420.0}, {"date": "2000-09-08", "close": 2.11192429, "volume": 194639.0}, {"date": "2000-09-11", "close": 2.06326244, "volume": 116936.0}, {"date": "2000-09-12", "close": 1.98540348, "volume": 25708.0}, {"date": "2000-09-13", "close": 1.946474, "volume": 66385.0}, {"date": "2000-09-14", "close": 1.99513585, "volume": 72130.0}, {"date": "2000-09-15", "close": 2.01460059, "volume": 24228.0}, {"date": "2000-09-18", "close": 1.946474, "volume": 22297.0}, {"date": "2000-09-19", "close": 1.89781215, "volume": 50106.0}, {"date": "2000-09-20", "close": 1.86861504, "volume": 33136.0}, {"date": "2000-09-21", "close": 1.946474, "volume": 42280.0}, {"date": "2000-09-22", "close": 1.81022082, "volume": 101787.0}, {"date": "2000-09-25", "close": 1.87834741, "volume": 42722.0}, {"date": "2000-09-26", "close": 1.87834741, "volume": 10789.0}, {"date": "2000-09-27", "close": 1.8491503, "volume": 25195.0}, {"date": "2000-09-28", "close": 1.86861504, "volume": 4110.0}, {"date": "2000-09-29", "close": 1.8491503, "volume": 26958.0}, {"date": "2000-10-02", "close": 1.85888267, "volume": 16159.0}, {"date": "2000-10-03", "close": 1.8491503, "volume": 24043.0}, {"date": "2000-10-04", "close": 1.85888267, "volume": 3185.0}, {"date": "2000-10-05", "close": 1.8491503, "volume": 43615.0}, {"date": "2000-10-06", "close": 1.82968556, "volume": 16401.0}, {"date": "2000-10-09", "close": 1.7518266, "volume": 266757.0}, {"date": "2000-10-10", "close": 1.6545029, "volume": 86285.0}, {"date": "2000-10-11", "close": 1.57664394, "volume": 127320.0}, {"date": "2000-10-12", "close": 1.63503816, "volume": 57424.0}, {"date": "2000-10-13", "close": 1.67396764, "volume": 38538.0}, {"date": "2000-10-16", "close": 1.82968556, "volume": 65436.0}, {"date": "2000-10-17", "close": 1.81995319, "volume": 22334.0}, {"date": "2000-10-18", "close": 1.66423527, "volume": 39229.0}, {"date": "2000-10-19", "close": 1.7518266, "volume": 17673.0}, {"date": "2000-10-20", "close": 1.81022082, "volume": 47862.0}, {"date": "2000-10-23", "close": 1.93674163, "volume": 33620.0}, {"date": "2000-10-24", "close": 1.954259896, "volume": 30175.0}, {"date": "2000-10-25", "close": 1.90754452, "volume": 35735.0}, {"date": "2000-10-26", "close": 1.87834741, "volume": 15409.0}, {"date": "2000-10-27", "close": 1.88807978, "volume": 41041.0}, {"date": "2000-10-30", "close": 1.87834741, "volume": 52405.0}, {"date": "2000-10-31", "close": 1.96593874, "volume": 17628.0}, {"date": "2000-11-01", "close": 1.99513585, "volume": 30850.0}, {"date": "2000-11-02", "close": 1.98540348, "volume": 26201.0}, {"date": "2000-11-03", "close": 2.06326244, "volume": 71896.0}, {"date": "2000-11-06", "close": 1.99513585, "volume": 29227.0}, {"date": "2000-11-07", "close": 1.99513585, "volume": 19009.0}, {"date": "2000-11-08", "close": 1.99513585, "volume": 22696.0}, {"date": "2000-11-09", "close": 1.98540348, "volume": 8898.0}, {"date": "2000-11-10", "close": 1.99513585, "volume": 40771.0}, {"date": "2000-11-13", "close": 2.00486822, "volume": 39202.0}, {"date": "2000-11-14", "close": 2.01460059, "volume": 40586.0}, {"date": "2000-11-15", "close": 2.01460059, "volume": 44416.0}, {"date": "2000-11-16", "close": 2.02433296, "volume": 58259.0}, {"date": "2000-11-17", "close": 1.96593874, "volume": 30302.0}, {"date": "2000-11-20", "close": 1.95620637, "volume": 25021.0}, {"date": "2000-11-21", "close": 1.87834741, "volume": 15490.0}, {"date": "2000-11-22", "close": 1.96593874, "volume": 21105.0}, {"date": "2000-11-23", "close": 1.89781215, "volume": 30498.0}, {"date": "2000-11-24", "close": 1.95620637, "volume": 6858.0}, {"date": "2000-11-27", "close": 1.93674163, "volume": 29340.0}, {"date": "2000-11-28", "close": 1.89781215, "volume": 16748.0}, {"date": "2000-11-29", "close": 1.81995319, "volume": 53217.0}, {"date": "2000-11-30", "close": 1.70316475, "volume": 54461.0}, {"date": "2000-12-01", "close": 1.66423527, "volume": 84633.0}, {"date": "2000-12-04", "close": 1.71289712, "volume": 13686.0}, {"date": "2000-12-05", "close": 1.79075608, "volume": 10215.0}, {"date": "2000-12-06", "close": 1.82968556, "volume": 36784.0}, {"date": "2000-12-07", "close": 1.80048845, "volume": 9196.0}, {"date": "2000-12-08", "close": 1.76155897, "volume": 5086.0}, {"date": "2000-12-11", "close": 1.77129134, "volume": 13357.0}, {"date": "2000-12-12", "close": 1.83941793, "volume": 12638.0}, {"date": "2000-12-13", "close": 1.82968556, "volume": 20755.0}, {"date": "2000-12-14", "close": 1.76155897, "volume": 14488.0}, {"date": "2000-12-15", "close": 1.7518266, "volume": 23781.0}, {"date": "2000-12-18", "close": 1.69343238, "volume": 39045.0}, {"date": "2000-12-19", "close": 1.66423527, "volume": 20637.0}, {"date": "2000-12-20", "close": 1.70316475, "volume": 21875.0}, {"date": "2000-12-21", "close": 1.57664394, "volume": 28544.0}, {"date": "2000-12-22", "close": 1.60584105, "volume": 38238.0}, {"date": "2000-12-27", "close": 1.60584105, "volume": 9145.0}, {"date": "2000-12-28", "close": 1.63503816, "volume": 3596.0}, {"date": "2000-12-29", "close": 1.68370001, "volume": 22809.0}, {"date": "2001-01-02", "close": 1.63503816, "volume": 13871.0}, {"date": "2001-01-03", "close": 1.67396764, "volume": 11668.0}, {"date": "2001-01-04", "close": 1.64477053, "volume": 29830.0}, {"date": "2001-01-05", "close": 1.58637631, "volume": 33703.0}, {"date": "2001-01-08", "close": 1.4598555, "volume": 16127.0}, {"date": "2001-01-09", "close": 1.59610868, "volume": 29535.0}, {"date": "2001-01-10", "close": 1.5571792, "volume": 14955.0}, {"date": "2001-01-11", "close": 1.49878498, "volume": 20731.0}, {"date": "2001-01-12", "close": 1.48905261, "volume": 32263.0}, {"date": "2001-01-15", "close": 1.50851735, "volume": 45724.0}, {"date": "2001-01-16", "close": 1.59610868, "volume": 34425.0}, {"date": "2001-01-17", "close": 1.6545029, "volume": 36327.0}, {"date": "2001-01-18", "close": 1.6545029, "volume": 39339.0}, {"date": "2001-01-19", "close": 1.7518266, "volume": 45306.0}, {"date": "2001-01-22", "close": 1.78102371, "volume": 66331.0}, {"date": "2001-01-23", "close": 1.81995319, "volume": 29150.0}, {"date": "2001-01-24", "close": 1.78102371, "volume": 8734.0}, {"date": "2001-01-25", "close": 1.77129134, "volume": 34935.0}, {"date": "2001-01-29", "close": 1.7518266, "volume": 11611.0}, {"date": "2001-01-30", "close": 1.70316475, "volume": 22656.0}, {"date": "2001-01-31", "close": 1.71289712, "volume": 7768.0}, {"date": "2001-02-01", "close": 1.6545029, "volume": 12556.0}, {"date": "2001-02-02", "close": 1.59610868, "volume": 41583.0}, {"date": "2001-02-05", "close": 1.61557342, "volume": 33743.0}, {"date": "2001-02-06", "close": 1.66423527, "volume": 34832.0}, {"date": "2001-02-07", "close": 1.66423527, "volume": 17108.0}, {"date": "2001-02-08", "close": 1.66423527, "volume": 19522.0}, {"date": "2001-02-09", "close": 1.67396764, "volume": 13350.0}, {"date": "2001-02-12", "close": 1.64477053, "volume": 39898.0}, {"date": "2001-02-13", "close": 1.63503816, "volume": 35767.0}, {"date": "2001-02-14", "close": 1.59610868, "volume": 22091.0}, {"date": "2001-02-15", "close": 1.58637631, "volume": 25174.0}, {"date": "2001-02-16", "close": 1.5571792, "volume": 65062.0}, {"date": "2001-02-19", "close": 1.53771446, "volume": 6890.0}, {"date": "2001-02-20", "close": 1.5571792, "volume": 45953.0}, {"date": "2001-02-21", "close": 1.5571792, "volume": 25657.0}, {"date": "2001-02-22", "close": 1.6545029, "volume": 126349.0}, {"date": "2001-02-23", "close": 1.74209423, "volume": 46443.0}, {"date": "2001-02-26", "close": 1.67396764, "volume": 28636.0}, {"date": "2001-02-27", "close": 1.67396764, "volume": 23869.0}, {"date": "2001-02-28", "close": 1.6545029, "volume": 13702.0}, {"date": "2001-03-01", "close": 1.62530579, "volume": 6874.0}, {"date": "2001-03-02", "close": 1.61557342, "volume": 8744.0}, {"date": "2001-03-05", "close": 1.59610868, "volume": 22091.0}, {"date": "2001-03-06", "close": 1.6545029, "volume": 27742.0}, {"date": "2001-03-07", "close": 1.6545029, "volume": 20550.0}, {"date": "2001-03-08", "close": 1.63503816, "volume": 8425.0}, {"date": "2001-03-09", "close": 1.6545029, "volume": 20139.0}, {"date": "2001-03-12", "close": 1.6545029, "volume": 18341.0}, {"date": "2001-03-13", "close": 1.56691157, "volume": 40152.0}, {"date": "2001-03-14", "close": 1.58637631, "volume": 38017.0}, {"date": "2001-03-15", "close": 1.50851735, "volume": 66181.0}, {"date": "2001-03-16", "close": 1.45012313, "volume": 45030.0}, {"date": "2001-03-19", "close": 1.40146128, "volume": 41511.0}, {"date": "2001-03-20", "close": 1.27494047, "volume": 91489.0}, {"date": "2001-03-21", "close": 1.21654625, "volume": 113073.0}, {"date": "2001-03-22", "close": 1.1678844, "volume": 57201.0}, {"date": "2001-03-23", "close": 1.06082833, "volume": 88281.0}, {"date": "2001-03-26", "close": 1.41119365, "volume": 103185.0}, {"date": "2001-03-27", "close": 1.2652081, "volume": 55525.0}, {"date": "2001-03-28", "close": 1.31386995, "volume": 16563.0}, {"date": "2001-03-29", "close": 1.21654625, "volume": 53249.0}, {"date": "2001-03-30", "close": 1.23601099, "volume": 19796.0}, {"date": "2001-04-02", "close": 1.17761677, "volume": 22297.0}, {"date": "2001-04-03", "close": 1.20681388, "volume": 37002.0}, {"date": "2001-04-04", "close": 1.20681388, "volume": 12340.0}, {"date": "2001-04-05", "close": 1.20681388, "volume": 13476.0}, {"date": "2001-04-06", "close": 1.19708151, "volume": 55999.0}, {"date": "2001-04-09", "close": 1.15815203, "volume": 19009.0}, {"date": "2001-04-10", "close": 1.08029307, "volume": 78506.0}, {"date": "2001-04-11", "close": 1.09002544, "volume": 110218.0}, {"date": "2001-04-12", "close": 1.09002544, "volume": 92616.0}, {"date": "2001-04-17", "close": 1.09002544, "volume": 12227.0}, {"date": "2001-04-18", "close": 1.10949018, "volume": 78222.0}, {"date": "2001-04-19", "close": 1.11922255, "volume": 74318.0}, {"date": "2001-04-20", "close": 1.11922255, "volume": 52199.0}, {"date": "2001-04-23", "close": 1.11922255, "volume": 29224.0}, {"date": "2001-04-24", "close": 1.11922255, "volume": 36203.0}, {"date": "2001-04-26", "close": 1.11922255, "volume": 90923.0}, {"date": "2001-04-27", "close": 1.11922255, "volume": 88159.0}, {"date": "2001-04-30", "close": 1.11922255, "volume": 59328.0}, {"date": "2001-05-01", "close": 1.11922255, "volume": 73857.0}, {"date": "2001-05-02", "close": 1.089052203, "volume": 84978.0}, {"date": "2001-05-03", "close": 1.09975781, "volume": 19522.0}, {"date": "2001-05-04", "close": 1.09975781, "volume": 5497.0}, {"date": "2001-05-07", "close": 1.11922255, "volume": 74925.0}, {"date": "2001-05-08", "close": 1.11922255, "volume": 257388.0}, {"date": "2001-05-09", "close": 1.11922255, "volume": 213353.0}, {"date": "2001-05-10", "close": 1.31386995, "volume": 157274.0}, {"date": "2001-05-11", "close": 1.44039076, "volume": 372570.0}, {"date": "2001-05-14", "close": 1.42092602, "volume": 131467.0}, {"date": "2001-05-15", "close": 1.35279943, "volume": 117616.0}, {"date": "2001-05-16", "close": 1.30413758, "volume": 61920.0}, {"date": "2001-05-17", "close": 1.35279943, "volume": 84769.0}, {"date": "2001-05-18", "close": 1.35279943, "volume": 60112.0}, {"date": "2001-05-21", "close": 1.41119365, "volume": 35449.0}, {"date": "2001-05-22", "close": 1.37226417, "volume": 56030.0}, {"date": "2001-05-23", "close": 1.37226417, "volume": 53387.0}, {"date": "2001-05-24", "close": 1.33333469, "volume": 65246.0}, {"date": "2001-05-25", "close": 1.38199654, "volume": 35269.0}, {"date": "2001-05-28", "close": 1.39172891, "volume": 63114.0}, {"date": "2001-05-29", "close": 1.37226417, "volume": 39346.0}, {"date": "2001-05-30", "close": 1.42092602, "volume": 71307.0}, {"date": "2001-05-31", "close": 1.63503816, "volume": 1069104.0}, {"date": "2001-06-01", "close": 1.4598555, "volume": 250214.0}, {"date": "2001-06-04", "close": 1.3625318, "volume": 108520.0}, {"date": "2001-06-05", "close": 1.4598555, "volume": 91625.0}, {"date": "2001-06-06", "close": 1.41119365, "volume": 173041.0}, {"date": "2001-06-07", "close": 1.3625318, "volume": 89105.0}, {"date": "2001-06-08", "close": 1.41119365, "volume": 54514.0}, {"date": "2001-06-12", "close": 1.31386995, "volume": 22399.0}, {"date": "2001-06-13", "close": 1.22627862, "volume": 52332.0}, {"date": "2001-06-14", "close": 1.20681388, "volume": 51735.0}, {"date": "2001-06-15", "close": 1.21654625, "volume": 67568.0}, {"date": "2001-06-18", "close": 1.20681388, "volume": 64925.0}, {"date": "2001-06-19", "close": 1.20681388, "volume": 72992.0}, {"date": "2001-06-20", "close": 1.20681388, "volume": 58322.0}, {"date": "2001-06-21", "close": 1.19708151, "volume": 30363.0}, {"date": "2001-06-22", "close": 1.18734914, "volume": 54241.0}, {"date": "2001-06-25", "close": 1.13868729, "volume": 137685.0}, {"date": "2001-06-26", "close": 1.14841966, "volume": 104303.0}, {"date": "2001-06-27", "close": 1.15815203, "volume": 76549.0}, {"date": "2001-06-28", "close": 1.17761677, "volume": 177844.0}, {"date": "2001-06-29", "close": 1.23601099, "volume": 83412.0}, {"date": "2001-07-02", "close": 1.22627862, "volume": 36447.0}, {"date": "2001-07-03", "close": 1.24574336, "volume": 26750.0}, {"date": "2001-07-04", "close": 1.21654625, "volume": 35492.0}, {"date": "2001-07-05", "close": 1.18734914, "volume": 35747.0}, {"date": "2001-07-06", "close": 1.22627862, "volume": 21506.0}, {"date": "2001-07-09", "close": 1.17761677, "volume": 23553.0}, {"date": "2001-07-10", "close": 1.13868729, "volume": 39456.0}, {"date": "2001-07-11", "close": 1.15815203, "volume": 6835.0}, {"date": "2001-07-12", "close": 1.09975781, "volume": 1415931.0}, {"date": "2001-07-13", "close": 1.0705607, "volume": 61943.0}, {"date": "2001-07-16", "close": 1.0705607, "volume": 53702.0}, {"date": "2001-07-17", "close": 1.0705607, "volume": 44677.0}, {"date": "2001-07-18", "close": 1.05109596, "volume": 68566.0}, {"date": "2001-07-19", "close": 1.02189885, "volume": 130814.0}, {"date": "2001-07-20", "close": 0.95377226, "volume": 186268.0}, {"date": "2001-07-23", "close": 0.8759133, "volume": 388373.0}, {"date": "2001-07-24", "close": 0.95377226, "volume": 191622.0}, {"date": "2001-07-25", "close": 0.88564567, "volume": 65413.0}, {"date": "2001-07-26", "close": 0.84671619, "volume": 45518.0}, {"date": "2001-07-27", "close": 0.90511041, "volume": 59643.0}, {"date": "2001-07-30", "close": 0.8759133, "volume": 73466.0}, {"date": "2001-07-31", "close": 0.89537804, "volume": 3082.0}, {"date": "2001-08-01", "close": 0.88564567, "volume": 35449.0}, {"date": "2001-08-02", "close": 0.88564567, "volume": 45056.0}, {"date": "2001-08-03", "close": 0.85644856, "volume": 28991.0}, {"date": "2001-08-06", "close": 0.85644856, "volume": 15926.0}, {"date": "2001-08-07", "close": 0.85644856, "volume": 26964.0}, {"date": "2001-08-08", "close": 0.82725145, "volume": 61080.0}, {"date": "2001-08-09", "close": 0.78832197, "volume": 111674.0}, {"date": "2001-08-10", "close": 0.71046301, "volume": 191980.0}, {"date": "2001-08-13", "close": 0.67153353, "volume": 162733.0}, {"date": "2001-08-14", "close": 0.75912486, "volume": 104928.0}, {"date": "2001-08-15", "close": 0.71046301, "volume": 64013.0}, {"date": "2001-08-16", "close": 0.72992775, "volume": 32572.0}, {"date": "2001-08-17", "close": 0.72019538, "volume": 76240.0}, {"date": "2001-08-20", "close": 0.6812659, "volume": 27085.0}, {"date": "2001-08-21", "close": 0.66180116, "volume": 30311.0}, {"date": "2001-08-22", "close": 0.63260405, "volume": 39332.0}, {"date": "2001-08-23", "close": 0.61313931, "volume": 130623.0}, {"date": "2001-08-24", "close": 0.5839422, "volume": 30825.0}, {"date": "2001-08-27", "close": 0.56447746, "volume": 128694.0}, {"date": "2001-08-28", "close": 0.50608324, "volume": 258339.0}, {"date": "2001-08-29", "close": 0.51581561, "volume": 48570.0}, {"date": "2001-08-30", "close": 0.54501272, "volume": 95877.0}, {"date": "2001-08-31", "close": 0.55474509, "volume": 139480.0}, {"date": "2001-09-03", "close": 0.62287168, "volume": 144778.0}, {"date": "2001-09-04", "close": 0.5839422, "volume": 223568.0}, {"date": "2001-09-05", "close": 0.59367457, "volume": 7192.0}, {"date": "2001-09-06", "close": 0.59367457, "volume": 70897.0}, {"date": "2001-09-10", "close": 0.53528035, "volume": 71761.0}, {"date": "2001-09-11", "close": 0.54501272, "volume": 246697.0}, {"date": "2001-09-12", "close": 0.53528035, "volume": 87188.0}, {"date": "2001-09-13", "close": 0.53528035, "volume": 33301.0}, {"date": "2001-09-14", "close": 0.52554798, "volume": 21783.0}, {"date": "2001-09-17", "close": 0.39902717, "volume": 139123.0}, {"date": "2001-09-18", "close": 0.45742139, "volume": 64112.0}, {"date": "2001-09-19", "close": 0.47688613, "volume": 72546.0}, {"date": "2001-09-20", "close": 0.42822428, "volume": 26814.0}, {"date": "2001-09-21", "close": 0.3892948, "volume": 110877.0}, {"date": "2001-09-24", "close": 0.36983006, "volume": 112922.0}, {"date": "2001-09-25", "close": 0.39902717, "volume": 140535.0}, {"date": "2001-09-26", "close": 0.39902717, "volume": 60109.0}, {"date": "2001-09-27", "close": 0.3892948, "volume": 15926.0}, {"date": "2001-09-28", "close": 0.384428615, "volume": 39538.0}, {"date": "2001-10-01", "close": 0.40875954, "volume": 141435.0}, {"date": "2001-10-02", "close": 0.45742139, "volume": 163811.0}, {"date": "2001-10-03", "close": 0.44768902, "volume": 178385.0}, {"date": "2001-10-04", "close": 0.5839422, "volume": 303522.0}, {"date": "2001-10-05", "close": 0.57420983, "volume": 307845.0}, {"date": "2001-10-08", "close": 0.51581561, "volume": 91014.0}, {"date": "2001-10-09", "close": 0.56447746, "volume": 59441.0}, {"date": "2001-10-10", "close": 0.57420983, "volume": 55439.0}, {"date": "2001-10-11", "close": 0.55474509, "volume": 24823.0}, {"date": "2001-10-12", "close": 0.59367457, "volume": 74278.0}, {"date": "2001-10-15", "close": 0.57420983, "volume": 46580.0}, {"date": "2001-10-16", "close": 0.57420983, "volume": 20516.0}, {"date": "2001-10-17", "close": 0.55474509, "volume": 42127.0}, {"date": "2001-10-18", "close": 0.51581561, "volume": 50553.0}, {"date": "2001-10-19", "close": 0.52554798, "volume": 9076.0}, {"date": "2001-10-22", "close": 0.52554798, "volume": 33085.0}, {"date": "2001-10-23", "close": 0.55474509, "volume": 33907.0}, {"date": "2001-10-24", "close": 0.55474509, "volume": 48391.0}, {"date": "2001-10-25", "close": 0.57420983, "volume": 38326.0}, {"date": "2001-10-26", "close": 0.55474509, "volume": 84084.0}, {"date": "2001-10-29", "close": 0.5839422, "volume": 60211.0}, {"date": "2001-10-30", "close": 0.66180116, "volume": 250124.0}, {"date": "2001-10-31", "close": 0.64233642, "volume": 115770.0}, {"date": "2001-11-01", "close": 0.71046301, "volume": 209623.0}, {"date": "2001-11-02", "close": 0.7785896, "volume": 555116.0}, {"date": "2001-11-05", "close": 0.80778671, "volume": 153986.0}, {"date": "2001-11-06", "close": 0.7785896, "volume": 103366.0}, {"date": "2001-11-07", "close": 0.70073064, "volume": 163651.0}, {"date": "2001-11-08", "close": 0.74939249, "volume": 114801.0}, {"date": "2001-11-09", "close": 0.744526305, "volume": 150964.0}, {"date": "2001-11-12", "close": 0.75912486, "volume": 215669.0}, {"date": "2001-11-13", "close": 0.75912486, "volume": 25842.0}, {"date": "2001-11-14", "close": 0.75912486, "volume": 45056.0}, {"date": "2001-11-15", "close": 0.72992775, "volume": 50019.0}, {"date": "2001-11-16", "close": 0.74939249, "volume": 18301.0}, {"date": "2001-11-19", "close": 0.81751908, "volume": 134578.0}, {"date": "2001-11-20", "close": 0.88564567, "volume": 387245.0}, {"date": "2001-11-21", "close": 0.89537804, "volume": 98500.0}, {"date": "2001-11-22", "close": 0.88564567, "volume": 53914.0}, {"date": "2001-11-23", "close": 0.89537804, "volume": 110049.0}, {"date": "2001-11-26", "close": 0.973237, "volume": 497103.0}, {"date": "2001-11-27", "close": 1.12895492, "volume": 539138.0}, {"date": "2001-11-28", "close": 1.0705607, "volume": 671447.0}, {"date": "2001-11-29", "close": 1.00243411, "volume": 287832.0}, {"date": "2001-11-30", "close": 1.0705607, "volume": 259523.0}, {"date": "2001-12-03", "close": 1.0705607, "volume": 99232.0}, {"date": "2001-12-04", "close": 1.00243411, "volume": 78489.0}, {"date": "2001-12-05", "close": 0.93430752, "volume": 183988.0}, {"date": "2001-12-06", "close": 0.94403989, "volume": 186001.0}, {"date": "2001-12-07", "close": 0.93430752, "volume": 146431.0}, {"date": "2001-12-10", "close": 0.99270174, "volume": 224446.0}, {"date": "2001-12-11", "close": 0.95377226, "volume": 140562.0}, {"date": "2001-12-12", "close": 0.95377226, "volume": 105170.0}, {"date": "2001-12-13", "close": 0.89537804, "volume": 66070.0}, {"date": "2001-12-14", "close": 0.85644856, "volume": 170111.0}, {"date": "2001-12-17", "close": 0.90511041, "volume": 76797.0}, {"date": "2001-12-18", "close": 0.88564567, "volume": 16302.0}, {"date": "2001-12-19", "close": 0.88564567, "volume": 56615.0}, {"date": "2001-12-20", "close": 0.88564567, "volume": 16234.0}, {"date": "2001-12-21", "close": 0.8759133, "volume": 45355.0}, {"date": "2001-12-24", "close": 0.85644856, "volume": 28151.0}, {"date": "2001-12-27", "close": 0.83698382, "volume": 39889.0}, {"date": "2001-12-28", "close": 0.86618093, "volume": 5405.0}, {"date": "2001-12-31", "close": 0.86618093, "volume": 21587.0}, {"date": "2002-01-02", "close": 0.89537804, "volume": 5711.0}, {"date": "2002-01-03", "close": 0.98296937, "volume": 117625.0}, {"date": "2002-01-04", "close": 0.973237, "volume": 386890.0}, {"date": "2002-01-07", "close": 0.92457515, "volume": 108278.0}, {"date": "2002-01-08", "close": 0.95377226, "volume": 66581.0}, {"date": "2002-01-09", "close": 0.92457515, "volume": 62255.0}, {"date": "2002-01-10", "close": 0.96350463, "volume": 149240.0}, {"date": "2002-01-11", "close": 0.99270174, "volume": 125499.0}, {"date": "2002-01-14", "close": 1.01216648, "volume": 83856.0}, {"date": "2002-01-15", "close": 1.02189885, "volume": 94684.0}, {"date": "2002-01-16", "close": 1.01216648, "volume": 121029.0}, {"date": "2002-01-17", "close": 0.98296937, "volume": 68616.0}, {"date": "2002-01-18", "close": 0.98296937, "volume": 22019.0}, {"date": "2002-01-21", "close": 1.02189885, "volume": 166379.0}, {"date": "2002-01-22", "close": 1.10949018, "volume": 498773.0}, {"date": "2002-01-23", "close": 1.1678844, "volume": 550306.0}, {"date": "2002-01-24", "close": 1.11922255, "volume": 273204.0}, {"date": "2002-01-25", "close": 1.12895492, "volume": 57232.0}, {"date": "2002-01-29", "close": 1.13868729, "volume": 185457.0}, {"date": "2002-01-30", "close": 1.163018215, "volume": 197113.0}, {"date": "2002-01-31", "close": 1.192215325, "volume": 239538.0}, {"date": "2002-02-01", "close": 1.19708151, "volume": 457992.0}, {"date": "2002-02-04", "close": 1.22627862, "volume": 203513.0}, {"date": "2002-02-05", "close": 1.23601099, "volume": 136538.0}, {"date": "2002-02-06", "close": 1.34306706, "volume": 347596.0}, {"date": "2002-02-08", "close": 1.40146128, "volume": 1373479.0}, {"date": "2002-02-11", "close": 1.28467284, "volume": 558697.0}, {"date": "2002-02-12", "close": 1.28467284, "volume": 148623.0}, {"date": "2002-02-13", "close": 1.2652081, "volume": 96518.0}, {"date": "2002-02-14", "close": 1.20681388, "volume": 156561.0}, {"date": "2002-02-15", "close": 1.13868729, "volume": 314954.0}, {"date": "2002-02-18", "close": 1.20681388, "volume": 304251.0}, {"date": "2002-02-19", "close": 1.18734914, "volume": 115115.0}, {"date": "2002-02-20", "close": 1.14841966, "volume": 84204.0}, {"date": "2002-02-21", "close": 1.10949018, "volume": 135554.0}, {"date": "2002-02-22", "close": 1.15815203, "volume": 69536.0}, {"date": "2002-02-25", "close": 1.25547573, "volume": 212513.0}, {"date": "2002-02-26", "close": 1.25547573, "volume": 266364.0}, {"date": "2002-02-27", "close": 1.21654625, "volume": 104917.0}, {"date": "2002-02-28", "close": 1.11922255, "volume": 203307.0}, {"date": "2002-03-01", "close": 1.1678844, "volume": 42140.0}, {"date": "2002-03-04", "close": 1.18734914, "volume": 30208.0}, {"date": "2002-03-05", "close": 1.13868729, "volume": 31085.0}, {"date": "2002-03-06", "close": 1.11922255, "volume": 42600.0}, {"date": "2002-03-07", "close": 1.0705607, "volume": 339965.0}, {"date": "2002-03-08", "close": 1.0705607, "volume": 126116.0}, {"date": "2002-03-11", "close": 1.05109596, "volume": 65487.0}, {"date": "2002-03-12", "close": 1.05109596, "volume": 530108.0}, {"date": "2002-03-13", "close": 1.01216648, "volume": 239621.0}, {"date": "2002-03-14", "close": 0.973237, "volume": 137405.0}, {"date": "2002-03-15", "close": 1.00243411, "volume": 175893.0}, {"date": "2002-03-18", "close": 1.00243411, "volume": 78245.0}, {"date": "2002-03-19", "close": 0.95377226, "volume": 63499.0}, {"date": "2002-03-20", "close": 0.89537804, "volume": 193326.0}, {"date": "2002-03-21", "close": 0.89537804, "volume": 54341.0}, {"date": "2002-03-22", "close": 0.92457515, "volume": 133831.0}, {"date": "2002-03-25", "close": 0.94403989, "volume": 114258.0}, {"date": "2002-03-26", "close": 0.99270174, "volume": 374259.0}, {"date": "2002-03-27", "close": 1.05109596, "volume": 228611.0}, {"date": "2002-03-28", "close": 1.11922255, "volume": 292102.0}, {"date": "2002-04-02", "close": 1.13868729, "volume": 112887.0}, {"date": "2002-04-03", "close": 1.11922255, "volume": 216174.0}, {"date": "2002-04-04", "close": 1.0705607, "volume": 79629.0}, {"date": "2002-04-05", "close": 1.0705607, "volume": 61153.0}, {"date": "2002-04-08", "close": 1.0705607, "volume": 159694.0}, {"date": "2002-04-09", "close": 1.09002544, "volume": 64404.0}, {"date": "2002-04-10", "close": 1.12895492, "volume": 94876.0}, {"date": "2002-04-11", "close": 1.09975781, "volume": 234832.0}, {"date": "2002-04-12", "close": 1.0705607, "volume": 119357.0}, {"date": "2002-04-15", "close": 1.0705607, "volume": 119935.0}, {"date": "2002-04-16", "close": 1.0705607, "volume": 110148.0}, {"date": "2002-04-17", "close": 1.09002544, "volume": 152343.0}, {"date": "2002-04-18", "close": 1.0705607, "volume": 59013.0}, {"date": "2002-04-19", "close": 1.05109596, "volume": 23120.0}, {"date": "2002-04-22", "close": 1.02189885, "volume": 95660.0}, {"date": "2002-04-23", "close": 1.04136359, "volume": 139144.0}, {"date": "2002-04-24", "close": 1.08029307, "volume": 26407.0}, {"date": "2002-04-26", "close": 1.04136359, "volume": 101928.0}, {"date": "2002-04-29", "close": 0.973237, "volume": 81476.0}, {"date": "2002-04-30", "close": 0.95377226, "volume": 71308.0}, {"date": "2002-05-01", "close": 0.90511041, "volume": 135216.0}, {"date": "2002-05-02", "close": 0.92457515, "volume": 100118.0}, {"date": "2002-05-03", "close": 0.92457515, "volume": 23221.0}, {"date": "2002-05-06", "close": 0.89537804, "volume": 87728.0}, {"date": "2002-05-07", "close": 0.81751908, "volume": 169349.0}, {"date": "2002-05-08", "close": 0.89537804, "volume": 105366.0}, {"date": "2002-05-09", "close": 0.84671619, "volume": 125697.0}, {"date": "2002-05-10", "close": 0.84671619, "volume": 24136.0}, {"date": "2002-05-13", "close": 0.8759133, "volume": 57455.0}, {"date": "2002-05-14", "close": 0.80778671, "volume": 30311.0}, {"date": "2002-05-15", "close": 0.79805434, "volume": 85829.0}, {"date": "2002-05-16", "close": 0.78832197, "volume": 117836.0}, {"date": "2002-05-17", "close": 0.73966012, "volume": 46083.0}, {"date": "2002-05-20", "close": 0.78832197, "volume": 37574.0}, {"date": "2002-05-21", "close": 0.78832197, "volume": 42754.0}, {"date": "2002-05-22", "close": 0.73966012, "volume": 40853.0}, {"date": "2002-05-23", "close": 0.73966012, "volume": 37918.0}, {"date": "2002-05-24", "close": 0.7785896, "volume": 79172.0}, {"date": "2002-05-27", "close": 0.73966012, "volume": 53430.0}, {"date": "2002-05-28", "close": 0.7785896, "volume": 25687.0}, {"date": "2002-05-29", "close": 0.82725145, "volume": 147580.0}, {"date": "2002-05-30", "close": 0.84671619, "volume": 79815.0}, {"date": "2002-05-31", "close": 0.91484278, "volume": 218786.0}, {"date": "2002-06-03", "close": 0.85644856, "volume": 150513.0}, {"date": "2002-06-04", "close": 0.78832197, "volume": 94238.0}, {"date": "2002-06-05", "close": 0.81751908, "volume": 77869.0}, {"date": "2002-06-06", "close": 0.79805434, "volume": 50168.0}, {"date": "2002-06-07", "close": 0.81751908, "volume": 10866.0}, {"date": "2002-06-11", "close": 0.75912486, "volume": 166070.0}, {"date": "2002-06-12", "close": 0.76885723, "volume": 12597.0}, {"date": "2002-06-13", "close": 0.73966012, "volume": 66433.0}, {"date": "2002-06-14", "close": 0.74939249, "volume": 51693.0}, {"date": "2002-06-17", "close": 0.69099827, "volume": 104075.0}, {"date": "2002-06-18", "close": 0.69099827, "volume": 90471.0}, {"date": "2002-06-19", "close": 0.65206879, "volume": 62875.0}, {"date": "2002-06-20", "close": 0.60340694, "volume": 150284.0}, {"date": "2002-06-21", "close": 0.5839422, "volume": 187950.0}, {"date": "2002-06-24", "close": 0.59367457, "volume": 158038.0}, {"date": "2002-06-25", "close": 0.64233642, "volume": 155724.0}, {"date": "2002-06-26", "close": 0.5839422, "volume": 174586.0}, {"date": "2002-06-27", "close": 0.61313931, "volume": 122992.0}, {"date": "2002-06-28", "close": 0.59367457, "volume": 259996.0}, {"date": "2002-07-01", "close": 0.66180116, "volume": 12262.0}, {"date": "2002-07-02", "close": 0.63260405, "volume": 193830.0}, {"date": "2002-07-03", "close": 0.65206879, "volume": 42949.0}, {"date": "2002-07-04", "close": 0.64233642, "volume": 40072.0}, {"date": "2002-07-05", "close": 0.63260405, "volume": 15762.0}, {"date": "2002-07-08", "close": 0.59367457, "volume": 32263.0}, {"date": "2002-07-09", "close": 0.59367457, "volume": 108052.0}, {"date": "2002-07-10", "close": 0.59367457, "volume": 74288.0}, {"date": "2002-07-11", "close": 0.60340694, "volume": 13152.0}, {"date": "2002-07-12", "close": 0.60340694, "volume": 15412.0}, {"date": "2002-07-15", "close": 0.56447746, "volume": 17695.0}, {"date": "2002-07-16", "close": 0.56447746, "volume": 46632.0}, {"date": "2002-07-17", "close": 0.55474509, "volume": 31544.0}, {"date": "2002-07-18", "close": 0.55474509, "volume": 47076.0}, {"date": "2002-07-19", "close": 0.54501272, "volume": 66479.0}, {"date": "2002-07-22", "close": 0.50608324, "volume": 86515.0}, {"date": "2002-07-23", "close": 0.53528035, "volume": 105832.0}, {"date": "2002-07-24", "close": 0.53528035, "volume": 3389.0}, {"date": "2002-07-25", "close": 0.51581561, "volume": 59595.0}, {"date": "2002-07-26", "close": 0.52554798, "volume": 7696.0}, {"date": "2002-07-29", "close": 0.54501272, "volume": 27742.0}, {"date": "2002-07-30", "close": 0.53528035, "volume": 66787.0}, {"date": "2002-07-31", "close": 0.52554798, "volume": 23838.0}, {"date": "2002-08-01", "close": 0.54501272, "volume": 64481.0}, {"date": "2002-08-02", "close": 0.57420983, "volume": 26818.0}, {"date": "2002-08-05", "close": 0.5839422, "volume": 37628.0}, {"date": "2002-08-06", "close": 0.54501272, "volume": 19943.0}, {"date": "2002-08-07", "close": 0.51581561, "volume": 41737.0}, {"date": "2002-08-08", "close": 0.51581561, "volume": 32202.0}, {"date": "2002-08-09", "close": 0.51581561, "volume": 31945.0}, {"date": "2002-08-12", "close": 0.53528035, "volume": 17981.0}, {"date": "2002-08-13", "close": 0.54501272, "volume": 46304.0}, {"date": "2002-08-14", "close": 0.51581561, "volume": 9215.0}, {"date": "2002-08-15", "close": 0.53528035, "volume": 31621.0}, {"date": "2002-08-16", "close": 0.52554798, "volume": 59595.0}, {"date": "2002-08-19", "close": 0.51581561, "volume": 5137.0}, {"date": "2002-08-20", "close": 0.53528035, "volume": 52402.0}, {"date": "2002-08-21", "close": 0.56447746, "volume": 126074.0}, {"date": "2002-08-22", "close": 0.67153353, "volume": 410840.0}, {"date": "2002-08-23", "close": 0.67153353, "volume": 178491.0}, {"date": "2002-08-26", "close": 0.61313931, "volume": 41100.0}, {"date": "2002-08-27", "close": 0.67153353, "volume": 82765.0}, {"date": "2002-08-28", "close": 0.67153353, "volume": 94892.0}, {"date": "2002-08-29", "close": 0.67153353, "volume": 26476.0}, {"date": "2002-08-30", "close": 0.66180116, "volume": 33959.0}, {"date": "2002-09-02", "close": 0.63260405, "volume": 52898.0}, {"date": "2002-09-03", "close": 0.63260405, "volume": 67661.0}, {"date": "2002-09-04", "close": 0.59367457, "volume": 43535.0}, {"date": "2002-09-05", "close": 0.55474509, "volume": 56969.0}, {"date": "2002-09-06", "close": 0.54501272, "volume": 20172.0}, {"date": "2002-09-09", "close": 0.54501272, "volume": 12815.0}, {"date": "2002-09-10", "close": 0.54501272, "volume": 9548.0}, {"date": "2002-09-11", "close": 0.52554798, "volume": 35243.0}, {"date": "2002-09-12", "close": 0.5839422, "volume": 32169.0}, {"date": "2002-09-13", "close": 0.5839422, "volume": 24763.0}, {"date": "2002-09-16", "close": 0.53528035, "volume": 3483.0}, {"date": "2002-09-17", "close": 0.53528035, "volume": 20550.0}, {"date": "2002-09-18", "close": 0.53528035, "volume": 56208.0}, {"date": "2002-09-19", "close": 0.49635087, "volume": 81222.0}, {"date": "2002-09-20", "close": 0.50608324, "volume": 41457.0}, {"date": "2002-09-23", "close": 0.51581561, "volume": 18986.0}, {"date": "2002-09-24", "close": 0.49635087, "volume": 49114.0}, {"date": "2002-09-25", "close": 0.51581561, "volume": 93068.0}, {"date": "2002-09-26", "close": 0.53528035, "volume": 20509.0}, {"date": "2002-09-27", "close": 0.52554798, "volume": 10275.0}, {"date": "2002-09-30", "close": 0.39902717, "volume": 98848.0}, {"date": "2002-10-01", "close": 0.4866185, "volume": 196434.0}, {"date": "2002-10-02", "close": 0.45742139, "volume": 8956.0}, {"date": "2002-10-03", "close": 0.44768902, "volume": 59279.0}, {"date": "2002-10-04", "close": 0.44768902, "volume": 21845.0}, {"date": "2002-10-07", "close": 0.42822428, "volume": 47159.0}, {"date": "2002-10-08", "close": 0.4866185, "volume": 29284.0}, {"date": "2002-10-09", "close": 0.44768902, "volume": 8374.0}, {"date": "2002-10-10", "close": 0.433090465, "volume": 72407.0}, {"date": "2002-10-11", "close": 0.41849191, "volume": 61816.0}, {"date": "2002-10-14", "close": 0.43795665, "volume": 25389.0}, {"date": "2002-10-15", "close": 0.413625725, "volume": 20887.0}, {"date": "2002-10-16", "close": 0.42822428, "volume": 58567.0}, {"date": "2002-10-17", "close": 0.43795665, "volume": 59958.0}, {"date": "2002-10-18", "close": 0.413625725, "volume": 104294.0}, {"date": "2002-10-21", "close": 0.413625725, "volume": 60622.0}, {"date": "2002-10-22", "close": 0.41849191, "volume": 38726.0}, {"date": "2002-10-23", "close": 0.413625725, "volume": 2055.0}, {"date": "2002-10-24", "close": 0.413625725, "volume": 10274.0}, {"date": "2002-10-25", "close": 0.42822428, "volume": 20961.0}, {"date": "2002-10-28", "close": 0.41849191, "volume": 25689.0}, {"date": "2002-10-29", "close": 0.413625725, "volume": 13357.0}, {"date": "2002-10-30", "close": 0.413625725, "volume": 3596.0}, {"date": "2002-10-31", "close": 0.40875954, "volume": 143672.0}, {"date": "2002-11-01", "close": 0.42822428, "volume": 27249.0}, {"date": "2002-11-04", "close": 0.403893355, "volume": 181.0}, {"date": "2002-11-05", "close": 0.40875954, "volume": 41100.0}, {"date": "2002-11-06", "close": 0.413625725, "volume": 37093.0}, {"date": "2002-11-07", "close": 0.40875954, "volume": 20242.0}, {"date": "2002-11-08", "close": 0.40875954, "volume": 6679.0}, {"date": "2002-11-11", "close": 0.41849191, "volume": 24454.0}, {"date": "2002-11-12", "close": 0.3892948, "volume": 50104.0}, {"date": "2002-11-13", "close": 0.36009769, "volume": 7809.0}, {"date": "2002-11-14", "close": 0.36983006, "volume": 17118.0}, {"date": "2002-11-15", "close": 0.374696245, "volume": 8734.0}, {"date": "2002-11-18", "close": 0.36983006, "volume": 39282.0}, {"date": "2002-11-19", "close": 0.30170347, "volume": 121091.0}, {"date": "2002-11-20", "close": 0.36983006, "volume": 189779.0}, {"date": "2002-11-21", "close": 0.36983006, "volume": 21714.0}, {"date": "2002-11-22", "close": 0.37956243, "volume": 176017.0}, {"date": "2002-11-25", "close": 0.34063295, "volume": 11302.0}, {"date": "2002-11-26", "close": 0.32116821, "volume": 103675.0}, {"date": "2002-11-27", "close": 0.355231505, "volume": 29797.0}, {"date": "2002-11-28", "close": 0.36009769, "volume": 35757.0}, {"date": "2002-11-29", "close": 0.364963875, "volume": 20036.0}, {"date": "2002-12-02", "close": 0.36983006, "volume": 6987.0}, {"date": "2002-12-03", "close": 0.403893355, "volume": 303862.0}, {"date": "2002-12-04", "close": 0.364963875, "volume": 45929.0}, {"date": "2002-12-05", "close": 0.364963875, "volume": 8323.0}, {"date": "2002-12-06", "close": 0.36009769, "volume": 33188.0}, {"date": "2002-12-09", "close": 0.345499135, "volume": 38017.0}, {"date": "2002-12-10", "close": 0.34063295, "volume": 23427.0}, {"date": "2002-12-11", "close": 0.335766765, "volume": 32867.0}, {"date": "2002-12-12", "close": 0.34063295, "volume": 13851.0}, {"date": "2002-12-13", "close": 0.345499135, "volume": 19820.0}, {"date": "2002-12-16", "close": 0.35036532, "volume": 28462.0}, {"date": "2002-12-17", "close": 0.35036532, "volume": 45647.0}, {"date": "2002-12-18", "close": 0.35036532, "volume": 12330.0}, {"date": "2002-12-19", "close": 0.345499135, "volume": 30131.0}, {"date": "2002-12-20", "close": 0.35036532, "volume": 34804.0}, {"date": "2002-12-23", "close": 0.335766765, "volume": 13142.0}, {"date": "2002-12-24", "close": 0.335766765, "volume": 20550.0}, {"date": "2002-12-27", "close": 0.335766765, "volume": 9864.0}, {"date": "2002-12-30", "close": 0.335766765, "volume": 3082.0}, {"date": "2002-12-31", "close": 0.34063295, "volume": 534.0}, {"date": "2003-01-02", "close": 0.335766765, "volume": 10275.0}, {"date": "2003-01-03", "close": 0.36009769, "volume": 30825.0}, {"date": "2003-01-07", "close": 0.355231505, "volume": 54785.0}, {"date": "2003-01-08", "close": 0.345499135, "volume": 51591.0}, {"date": "2003-01-10", "close": 0.413625725, "volume": 111932.0}, {"date": "2003-01-13", "close": 0.45742139, "volume": 296489.0}, {"date": "2003-01-14", "close": 0.43795665, "volume": 97839.0}, {"date": "2003-01-15", "close": 0.42822428, "volume": 19830.0}, {"date": "2003-01-16", "close": 0.41849191, "volume": 22605.0}, {"date": "2003-01-17", "close": 0.42822428, "volume": 21270.0}, {"date": "2003-01-20", "close": 0.42822428, "volume": 5137.0}, {"date": "2003-01-21", "close": 0.41849191, "volume": 35141.0}, {"date": "2003-01-22", "close": 0.40875954, "volume": 67284.0}, {"date": "2003-01-23", "close": 0.39902717, "volume": 18718.0}, {"date": "2003-01-24", "close": 0.3892948, "volume": 17981.0}, {"date": "2003-01-28", "close": 0.384428615, "volume": 3904.0}, {"date": "2003-01-30", "close": 0.384428615, "volume": 3082.0}, {"date": "2003-01-31", "close": 0.374696245, "volume": 87896.0}, {"date": "2003-02-03", "close": 0.35036532, "volume": 4270.0}, {"date": "2003-02-04", "close": 0.374696245, "volume": 13871.0}, {"date": "2003-02-05", "close": 0.36009769, "volume": 37298.0}, {"date": "2003-02-06", "close": 0.35036532, "volume": 33907.0}, {"date": "2003-02-07", "close": 0.35036532, "volume": 28256.0}, {"date": "2003-02-10", "close": 0.355231505, "volume": 32880.0}, {"date": "2003-02-11", "close": 0.355231505, "volume": 3226.0}, {"date": "2003-02-12", "close": 0.364963875, "volume": 59749.0}, {"date": "2003-02-13", "close": 0.355231505, "volume": 5651.0}, {"date": "2003-02-14", "close": 0.355231505, "volume": 7655.0}, {"date": "2003-02-17", "close": 0.36983006, "volume": 98640.0}, {"date": "2003-02-18", "close": 0.36983006, "volume": 44216.0}, {"date": "2003-02-19", "close": 0.36009769, "volume": 39387.0}, {"date": "2003-02-20", "close": 0.364963875, "volume": 4110.0}, {"date": "2003-02-21", "close": 0.355231505, "volume": 9247.0}, {"date": "2003-02-24", "close": 0.34063295, "volume": 20430.0}, {"date": "2003-02-25", "close": 0.335766765, "volume": 11436.0}, {"date": "2003-02-26", "close": 0.33090058, "volume": 26715.0}, {"date": "2003-02-27", "close": 0.2919711, "volume": 29284.0}, {"date": "2003-02-28", "close": 0.31143584, "volume": 48909.0}, {"date": "2003-03-03", "close": 0.31143584, "volume": 514.0}, {"date": "2003-03-04", "close": 0.2919711, "volume": 53122.0}, {"date": "2003-03-05", "close": 0.2919711, "volume": 28112.0}, {"date": "2003-03-06", "close": 0.316302025, "volume": 24146.0}, {"date": "2003-03-07", "close": 0.2919711, "volume": 30825.0}, {"date": "2003-03-10", "close": 0.287104915, "volume": 10532.0}, {"date": "2003-03-11", "close": 0.28223873, "volume": 49947.0}, {"date": "2003-03-12", "close": 0.267640175, "volume": 70366.0}, {"date": "2003-03-13", "close": 0.26277399, "volume": 24906.0}, {"date": "2003-03-14", "close": 0.2919711, "volume": 34113.0}, {"date": "2003-03-17", "close": 0.316302025, "volume": 33548.0}, {"date": "2003-03-18", "close": 0.36009769, "volume": 84152.0}, {"date": "2003-03-19", "close": 0.33090058, "volume": 23975.0}, {"date": "2003-03-20", "close": 0.345499135, "volume": 9688.0}, {"date": "2003-03-21", "close": 0.36009769, "volume": 26223.0}, {"date": "2003-03-24", "close": 0.345499135, "volume": 8652.0}, {"date": "2003-03-25", "close": 0.316302025, "volume": 3596.0}, {"date": "2003-03-26", "close": 0.296837285, "volume": 47265.0}, {"date": "2003-03-27", "close": 0.287104915, "volume": 107531.0}, {"date": "2003-03-28", "close": 0.28223873, "volume": 7192.0}, {"date": "2003-03-31", "close": 0.30170347, "volume": 37504.0}, {"date": "2003-04-01", "close": 0.32116821, "volume": 3288.0}, {"date": "2003-04-02", "close": 0.335766765, "volume": 5959.0}, {"date": "2003-04-03", "close": 0.32116821, "volume": 10275.0}, {"date": "2003-04-04", "close": 0.30170347, "volume": 29797.0}, {"date": "2003-04-07", "close": 0.335766765, "volume": 28770.0}, {"date": "2003-04-08", "close": 0.316302025, "volume": 14385.0}, {"date": "2003-04-09", "close": 0.31143584, "volume": 32880.0}, {"date": "2003-04-10", "close": 0.34063295, "volume": 5137.0}, {"date": "2003-04-11", "close": 0.316302025, "volume": 5651.0}, {"date": "2003-04-14", "close": 0.32116821, "volume": 17467.0}, {"date": "2003-04-15", "close": 0.30170347, "volume": 171314.0}, {"date": "2003-04-16", "close": 0.374696245, "volume": 171234.0}, {"date": "2003-04-17", "close": 0.36009769, "volume": 30395.0}, {"date": "2003-04-22", "close": 0.35036532, "volume": 31152.0}, {"date": "2003-04-23", "close": 0.345499135, "volume": 16440.0}, {"date": "2003-04-24", "close": 0.326034395, "volume": 31952.0}, {"date": "2003-04-28", "close": 0.32116821, "volume": 105613.0}, {"date": "2003-04-29", "close": 0.326034395, "volume": 2569.0}, {"date": "2003-04-30", "close": 0.326034395, "volume": 7706.0}, {"date": "2003-05-01", "close": 0.326034395, "volume": 54714.0}, {"date": "2003-05-02", "close": 0.32116821, "volume": 16304.0}, {"date": "2003-05-05", "close": 0.326034395, "volume": 36271.0}, {"date": "2003-05-06", "close": 0.33090058, "volume": 23838.0}, {"date": "2003-05-07", "close": 0.32116821, "volume": 44182.0}, {"date": "2003-05-08", "close": 0.32116821, "volume": 20550.0}, {"date": "2003-05-09", "close": 0.316302025, "volume": 56829.0}, {"date": "2003-05-12", "close": 0.30170347, "volume": 160949.0}, {"date": "2003-05-13", "close": 0.32116821, "volume": 62934.0}, {"date": "2003-05-14", "close": 0.31143584, "volume": 18717.0}, {"date": "2003-05-15", "close": 0.32116821, "volume": 101870.0}, {"date": "2003-05-16", "close": 0.33090058, "volume": 46399.0}, {"date": "2003-05-19", "close": 0.32116821, "volume": 70383.0}, {"date": "2003-05-20", "close": 0.296837285, "volume": 53624.0}, {"date": "2003-05-21", "close": 0.30170347, "volume": 38531.0}, {"date": "2003-05-22", "close": 0.345499135, "volume": 192143.0}, {"date": "2003-05-23", "close": 0.326034395, "volume": 29624.0}, {"date": "2003-05-26", "close": 0.316302025, "volume": 10121.0}, {"date": "2003-05-27", "close": 0.32116821, "volume": 100438.0}, {"date": "2003-05-28", "close": 0.34063295, "volume": 85293.0}, {"date": "2003-05-29", "close": 0.326034395, "volume": 137222.0}, {"date": "2003-05-30", "close": 0.32116821, "volume": 32668.0}, {"date": "2003-06-02", "close": 0.33090058, "volume": 3082.0}, {"date": "2003-06-03", "close": 0.34063295, "volume": 36990.0}, {"date": "2003-06-04", "close": 0.32116821, "volume": 39257.0}, {"date": "2003-06-05", "close": 0.31143584, "volume": 19522.0}, {"date": "2003-06-06", "close": 0.33090058, "volume": 237009.0}, {"date": "2003-06-10", "close": 0.3892948, "volume": 454157.0}, {"date": "2003-06-11", "close": 0.45742139, "volume": 841202.0}, {"date": "2003-06-12", "close": 0.394160985, "volume": 459086.0}, {"date": "2003-06-13", "close": 0.403893355, "volume": 160680.0}, {"date": "2003-06-16", "close": 0.423358095, "volume": 55906.0}, {"date": "2003-06-17", "close": 0.44768902, "volume": 205500.0}, {"date": "2003-06-18", "close": 0.43795665, "volume": 282819.0}, {"date": "2003-06-19", "close": 0.39902717, "volume": 352406.0}, {"date": "2003-06-20", "close": 0.3892948, "volume": 148665.0}, {"date": "2003-06-23", "close": 0.3892948, "volume": 93913.0}, {"date": "2003-06-24", "close": 0.364963875, "volume": 65806.0}, {"date": "2003-06-25", "close": 0.36983006, "volume": 29284.0}, {"date": "2003-06-26", "close": 0.36983006, "volume": 75727.0}, {"date": "2003-06-27", "close": 0.39902717, "volume": 248925.0}, {"date": "2003-06-30", "close": 0.413625725, "volume": 149642.0}, {"date": "2003-07-01", "close": 0.43795665, "volume": 733859.0}, {"date": "2003-07-02", "close": 0.43795665, "volume": 449685.0}, {"date": "2003-07-03", "close": 0.43795665, "volume": 87337.0}, {"date": "2003-07-04", "close": 0.42822428, "volume": 111586.0}, {"date": "2003-07-07", "close": 0.42822428, "volume": 184950.0}, {"date": "2003-07-08", "close": 0.43795665, "volume": 125137.0}, {"date": "2003-07-09", "close": 0.44768902, "volume": 66531.0}, {"date": "2003-07-10", "close": 0.481752315, "volume": 132661.0}, {"date": "2003-07-11", "close": 0.53528035, "volume": 632950.0}, {"date": "2003-07-14", "close": 0.52554798, "volume": 348007.0}, {"date": "2003-07-15", "close": 0.54501272, "volume": 511134.0}, {"date": "2003-07-16", "close": 0.53528035, "volume": 65898.0}, {"date": "2003-07-17", "close": 0.56447746, "volume": 106730.0}, {"date": "2003-07-18", "close": 0.61313931, "volume": 736243.0}, {"date": "2003-07-21", "close": 0.63260405, "volume": 253774.0}, {"date": "2003-07-22", "close": 0.61313931, "volume": 261099.0}, {"date": "2003-07-23", "close": 0.61313931, "volume": 141583.0}, {"date": "2003-07-24", "close": 0.61313931, "volume": 379680.0}, {"date": "2003-07-25", "close": 0.59367457, "volume": 145023.0}, {"date": "2003-07-28", "close": 0.62287168, "volume": 189675.0}, {"date": "2003-07-29", "close": 0.61313931, "volume": 113451.0}, {"date": "2003-07-30", "close": 0.59367457, "volume": 117133.0}, {"date": "2003-07-31", "close": 0.59367457, "volume": 88057.0}, {"date": "2003-08-01", "close": 0.59367457, "volume": 74051.0}, {"date": "2003-08-04", "close": 0.55474509, "volume": 155074.0}, {"date": "2003-08-05", "close": 0.54501272, "volume": 363408.0}, {"date": "2003-08-06", "close": 0.53528035, "volume": 51650.0}, {"date": "2003-08-07", "close": 0.51581561, "volume": 224622.0}, {"date": "2003-08-08", "close": 0.54501272, "volume": 109249.0}, {"date": "2003-08-11", "close": 0.55474509, "volume": 75965.0}, {"date": "2003-08-12", "close": 0.53528035, "volume": 98743.0}, {"date": "2003-08-13", "close": 0.56447746, "volume": 29797.0}, {"date": "2003-08-14", "close": 0.55474509, "volume": 77420.0}, {"date": "2003-08-15", "close": 0.57420983, "volume": 169822.0}, {"date": "2003-08-18", "close": 0.57420983, "volume": 77810.0}, {"date": "2003-08-19", "close": 0.55474509, "volume": 70897.0}, {"date": "2003-08-20", "close": 0.52554798, "volume": 192986.0}, {"date": "2003-08-21", "close": 0.50608324, "volume": 104373.0}, {"date": "2003-08-22", "close": 0.50608324, "volume": 146342.0}, {"date": "2003-08-25", "close": 0.51581561, "volume": 83227.0}, {"date": "2003-08-26", "close": 0.53528035, "volume": 232086.0}, {"date": "2003-08-27", "close": 0.50608324, "volume": 93913.0}, {"date": "2003-08-28", "close": 0.50608324, "volume": 44640.0}, {"date": "2003-08-29", "close": 0.51581561, "volume": 85416.0}, {"date": "2003-09-01", "close": 0.51581561, "volume": 15335.0}, {"date": "2003-09-02", "close": 0.50608324, "volume": 187084.0}, {"date": "2003-09-03", "close": 0.50608324, "volume": 66181.0}, {"date": "2003-09-04", "close": 0.50608324, "volume": 81686.0}, {"date": "2003-09-05", "close": 0.52554798, "volume": 43686.0}, {"date": "2003-09-08", "close": 0.51581561, "volume": 146492.0}, {"date": "2003-09-09", "close": 0.53528035, "volume": 77062.0}, {"date": "2003-09-10", "close": 0.51581561, "volume": 46237.0}, {"date": "2003-09-11", "close": 0.54501272, "volume": 368884.0}, {"date": "2003-09-12", "close": 0.56447746, "volume": 198066.0}, {"date": "2003-09-15", "close": 0.59367457, "volume": 347573.0}, {"date": "2003-09-16", "close": 0.5839422, "volume": 124320.0}, {"date": "2003-09-17", "close": 0.5839422, "volume": 85097.0}, {"date": "2003-09-18", "close": 0.54501272, "volume": 110475.0}, {"date": "2003-09-19", "close": 0.54501272, "volume": 64630.0}, {"date": "2003-09-22", "close": 0.52554798, "volume": 102447.0}, {"date": "2003-09-23", "close": 0.50608324, "volume": 77089.0}, {"date": "2003-09-24", "close": 0.50608324, "volume": 73086.0}, {"date": "2003-09-25", "close": 0.49635087, "volume": 70391.0}, {"date": "2003-09-26", "close": 0.49635087, "volume": 43998.0}, {"date": "2003-09-29", "close": 0.50608324, "volume": 104414.0}, {"date": "2003-09-30", "close": 0.51581561, "volume": 33425.0}, {"date": "2003-10-01", "close": 0.51581561, "volume": 15053.0}, {"date": "2003-10-02", "close": 0.55474509, "volume": 708176.0}, {"date": "2003-10-03", "close": 0.51581561, "volume": 267074.0}, {"date": "2003-10-06", "close": 0.51581561, "volume": 102971.0}, {"date": "2003-10-07", "close": 0.52554798, "volume": 114669.0}, {"date": "2003-10-08", "close": 0.52554798, "volume": 55762.0}, {"date": "2003-10-09", "close": 0.51581561, "volume": 247761.0}, {"date": "2003-10-10", "close": 0.51581561, "volume": 36130.0}, {"date": "2003-10-13", "close": 0.49635087, "volume": 109432.0}, {"date": "2003-10-14", "close": 0.49635087, "volume": 147303.0}, {"date": "2003-10-15", "close": 0.49635087, "volume": 97393.0}, {"date": "2003-10-16", "close": 0.4866185, "volume": 234132.0}, {"date": "2003-10-17", "close": 0.50608324, "volume": 71064.0}, {"date": "2003-10-20", "close": 0.49635087, "volume": 63725.0}, {"date": "2003-10-21", "close": 0.50608324, "volume": 106454.0}, {"date": "2003-10-22", "close": 0.49635087, "volume": 23632.0}, {"date": "2003-10-23", "close": 0.49635087, "volume": 51889.0}, {"date": "2003-10-24", "close": 0.4866185, "volume": 59574.0}, {"date": "2003-10-27", "close": 0.49635087, "volume": 41100.0}, {"date": "2003-10-28", "close": 0.45742139, "volume": 303112.0}, {"date": "2003-10-29", "close": 0.43795665, "volume": 185783.0}, {"date": "2003-10-30", "close": 0.413625725, "volume": 184898.0}, {"date": "2003-10-31", "close": 0.42822428, "volume": 174866.0}, {"date": "2003-11-03", "close": 0.433090465, "volume": 85282.0}, {"date": "2003-11-04", "close": 0.42822428, "volume": 67507.0}, {"date": "2003-11-05", "close": 0.42822428, "volume": 101723.0}, {"date": "2003-11-06", "close": 0.433090465, "volume": 22605.0}, {"date": "2003-11-07", "close": 0.442822835, "volume": 96655.0}, {"date": "2003-11-10", "close": 0.44768902, "volume": 165965.0}, {"date": "2003-11-11", "close": 0.44768902, "volume": 77062.0}, {"date": "2003-11-12", "close": 0.43795665, "volume": 11302.0}, {"date": "2003-11-13", "close": 0.42822428, "volume": 50028.0}, {"date": "2003-11-14", "close": 0.41849191, "volume": 71579.0}, {"date": "2003-11-17", "close": 0.41849191, "volume": 40535.0}, {"date": "2003-11-18", "close": 0.413625725, "volume": 58567.0}, {"date": "2003-11-19", "close": 0.413625725, "volume": 26759.0}, {"date": "2003-11-20", "close": 0.39902717, "volume": 52711.0}, {"date": "2003-11-21", "close": 0.42822428, "volume": 98065.0}, {"date": "2003-11-24", "close": 0.43795665, "volume": 2055.0}, {"date": "2003-11-25", "close": 0.40875954, "volume": 16851.0}, {"date": "2003-11-26", "close": 0.40875954, "volume": 66966.0}, {"date": "2003-11-27", "close": 0.39902717, "volume": 39353.0}, {"date": "2003-11-28", "close": 0.39902717, "volume": 15587.0}, {"date": "2003-12-01", "close": 0.40875954, "volume": 53912.0}, {"date": "2003-12-02", "close": 0.3892948, "volume": 73652.0}, {"date": "2003-12-03", "close": 0.39902717, "volume": 12330.0}, {"date": "2003-12-04", "close": 0.39902717, "volume": 33252.0}, {"date": "2003-12-05", "close": 0.3892948, "volume": 33196.0}, {"date": "2003-12-08", "close": 0.39902717, "volume": 36990.0}, {"date": "2003-12-09", "close": 0.39902717, "volume": 120668.0}, {"date": "2003-12-10", "close": 0.3892948, "volume": 71752.0}, {"date": "2003-12-11", "close": 0.384428615, "volume": 8220.0}, {"date": "2003-12-12", "close": 0.3892948, "volume": 10275.0}, {"date": "2003-12-15", "close": 0.384428615, "volume": 156511.0}, {"date": "2003-12-16", "close": 0.37956243, "volume": 127421.0}, {"date": "2003-12-17", "close": 0.3892948, "volume": 17416.0}, {"date": "2003-12-18", "close": 0.403893355, "volume": 16440.0}, {"date": "2003-12-19", "close": 0.3892948, "volume": 32207.0}, {"date": "2003-12-22", "close": 0.40875954, "volume": 27126.0}, {"date": "2003-12-23", "close": 0.39902717, "volume": 24331.0}, {"date": "2003-12-24", "close": 0.39902717, "volume": 10275.0}, {"date": "2003-12-29", "close": 0.39902717, "volume": 2158.0}, {"date": "2003-12-30", "close": 0.39902717, "volume": 27306.0}, {"date": "2003-12-31", "close": 0.39902717, "volume": 5589.0}, {"date": "2004-01-02", "close": 0.39902717, "volume": 3032.0}, {"date": "2004-01-05", "close": 0.39902717, "volume": 12330.0}, {"date": "2004-01-06", "close": 0.39902717, "volume": 5651.0}, {"date": "2004-01-07", "close": 0.37956243, "volume": 66684.0}, {"date": "2004-01-08", "close": 0.37956243, "volume": 23325.0}, {"date": "2004-01-09", "close": 0.3892948, "volume": 13820.0}, {"date": "2004-01-12", "close": 0.36983006, "volume": 49423.0}, {"date": "2004-01-13", "close": 0.374696245, "volume": 6165.0}, {"date": "2004-01-14", "close": 0.345499135, "volume": 272305.0}, {"date": "2004-01-15", "close": 0.36009769, "volume": 69870.0}, {"date": "2004-01-16", "close": 0.36009769, "volume": 21858.0}, {"date": "2004-01-19", "close": 0.374696245, "volume": 57334.0}, {"date": "2004-01-20", "close": 0.374696245, "volume": 3082.0}, {"date": "2004-01-21", "close": 0.36983006, "volume": 71411.0}, {"date": "2004-01-22", "close": 0.36983006, "volume": 10789.0}, {"date": "2004-01-23", "close": 0.36983006, "volume": 22913.0}, {"date": "2004-01-27", "close": 0.36983006, "volume": 18495.0}, {"date": "2004-01-28", "close": 0.37956243, "volume": 14681.0}, {"date": "2004-01-29", "close": 0.42822428, "volume": 196730.0}, {"date": "2004-01-30", "close": 0.403893355, "volume": 190400.0}, {"date": "2004-02-02", "close": 0.3892948, "volume": 66337.0}, {"date": "2004-02-03", "close": 0.3892948, "volume": 6349.0}, {"date": "2004-02-04", "close": 0.3892948, "volume": 27045.0}, {"date": "2004-02-05", "close": 0.374696245, "volume": 90163.0}, {"date": "2004-02-06", "close": 0.37956243, "volume": 11046.0}, {"date": "2004-02-09", "close": 0.37956243, "volume": 31827.0}, {"date": "2004-02-10", "close": 0.42822428, "volume": 10200704.0}, {"date": "2004-02-11", "close": 0.42822428, "volume": 133472.0}, {"date": "2004-02-12", "close": 0.442822835, "volume": 112333.0}, {"date": "2004-02-13", "close": 0.442822835, "volume": 106283.0}, {"date": "2004-02-16", "close": 0.45742139, "volume": 214555.0}, {"date": "2004-02-17", "close": 0.46715376, "volume": 134345.0}, {"date": "2004-02-18", "close": 0.472019945, "volume": 271585.0}, {"date": "2004-02-19", "close": 0.47688613, "volume": 168510.0}, {"date": "2004-02-20", "close": 0.462287575, "volume": 179730.0}, {"date": "2004-02-23", "close": 0.50608324, "volume": 277475.0}, {"date": "2004-02-24", "close": 0.4866185, "volume": 231306.0}, {"date": "2004-02-25", "close": 0.4866185, "volume": 100167.0}, {"date": "2004-02-26", "close": 0.472019945, "volume": 142524.0}, {"date": "2004-02-27", "close": 0.47688613, "volume": 99241.0}, {"date": "2004-03-01", "close": 0.481752315, "volume": 64732.0}, {"date": "2004-03-02", "close": 0.46715376, "volume": 104122.0}, {"date": "2004-03-03", "close": 0.472019945, "volume": 126177.0}, {"date": "2004-03-04", "close": 0.472019945, "volume": 39893.0}, {"date": "2004-03-05", "close": 0.46715376, "volume": 59132.0}, {"date": "2004-03-08", "close": 0.462287575, "volume": 54416.0}, {"date": "2004-03-09", "close": 0.45742139, "volume": 136454.0}, {"date": "2004-03-10", "close": 0.442822835, "volume": 69870.0}, {"date": "2004-03-11", "close": 0.413625725, "volume": 91704.0}, {"date": "2004-03-12", "close": 0.413625725, "volume": 25636.0}, {"date": "2004-03-15", "close": 0.41849191, "volume": 42663.0}, {"date": "2004-03-16", "close": 0.41849191, "volume": 13666.0}, {"date": "2004-03-17", "close": 0.42822428, "volume": 32653.0}, {"date": "2004-03-18", "close": 0.42822428, "volume": 36864.0}, {"date": "2004-03-19", "close": 0.452555205, "volume": 48887.0}, {"date": "2004-03-22", "close": 0.43795665, "volume": 39045.0}, {"date": "2004-03-23", "close": 0.442822835, "volume": 45481.0}, {"date": "2004-03-24", "close": 0.433090465, "volume": 138273.0}, {"date": "2004-03-25", "close": 0.41849191, "volume": 74350.0}, {"date": "2004-03-26", "close": 0.47688613, "volume": 252247.0}, {"date": "2004-03-29", "close": 0.45742139, "volume": 105010.0}, {"date": "2004-03-30", "close": 0.44768902, "volume": 55535.0}, {"date": "2004-03-31", "close": 0.45742139, "volume": 72851.0}, {"date": "2004-04-01", "close": 0.45742139, "volume": 118409.0}, {"date": "2004-04-02", "close": 0.452555205, "volume": 23324.0}, {"date": "2004-04-05", "close": 0.44768902, "volume": 144780.0}, {"date": "2004-04-06", "close": 0.442822835, "volume": 24660.0}, {"date": "2004-04-07", "close": 0.442822835, "volume": 23425.0}, {"date": "2004-04-08", "close": 0.42822428, "volume": 21602.0}, {"date": "2004-04-13", "close": 0.423358095, "volume": 141817.0}, {"date": "2004-04-14", "close": 0.40875954, "volume": 35674.0}, {"date": "2004-04-15", "close": 0.43795665, "volume": 41145.0}, {"date": "2004-04-16", "close": 0.49635087, "volume": 1000267.0}, {"date": "2004-04-19", "close": 0.49635087, "volume": 470548.0}, {"date": "2004-04-20", "close": 0.46715376, "volume": 72480.0}, {"date": "2004-04-21", "close": 0.481752315, "volume": 54457.0}, {"date": "2004-04-22", "close": 0.52554798, "volume": 594695.0}, {"date": "2004-04-23", "close": 0.52554798, "volume": 509624.0}, {"date": "2004-04-26", "close": 0.52554798, "volume": 43868.0}, {"date": "2004-04-27", "close": 0.52554798, "volume": 182565.0}, {"date": "2004-04-28", "close": 0.51581561, "volume": 54005.0}, {"date": "2004-04-29", "close": 0.472019945, "volume": 384581.0}, {"date": "2004-04-30", "close": 0.46715376, "volume": 166032.0}, {"date": "2004-05-03", "close": 0.47688613, "volume": 20551.0}, {"date": "2004-05-04", "close": 0.481752315, "volume": 28560.0}, {"date": "2004-05-05", "close": 0.4866185, "volume": 33687.0}, {"date": "2004-05-06", "close": 0.47688613, "volume": 22861.0}, {"date": "2004-05-07", "close": 0.4866185, "volume": 21388.0}, {"date": "2004-05-10", "close": 0.472019945, "volume": 11261.0}, {"date": "2004-05-11", "close": 0.44768902, "volume": 90718.0}, {"date": "2004-05-12", "close": 0.46715376, "volume": 24353.0}, {"date": "2004-05-13", "close": 0.452555205, "volume": 41100.0}, {"date": "2004-05-14", "close": 0.44768902, "volume": 19471.0}, {"date": "2004-05-17", "close": 0.423358095, "volume": 118476.0}, {"date": "2004-05-18", "close": 0.423358095, "volume": 98173.0}, {"date": "2004-05-19", "close": 0.39902717, "volume": 127204.0}, {"date": "2004-05-20", "close": 0.39902717, "volume": 10367.0}, {"date": "2004-05-21", "close": 0.40875954, "volume": 83433.0}, {"date": "2004-05-24", "close": 0.39902717, "volume": 53533.0}, {"date": "2004-05-25", "close": 0.3892948, "volume": 62883.0}, {"date": "2004-05-26", "close": 0.3892948, "volume": 31647.0}, {"date": "2004-05-27", "close": 0.42822428, "volume": 81172.0}, {"date": "2004-05-28", "close": 0.3892948, "volume": 269000.0}, {"date": "2004-05-31", "close": 0.3892948, "volume": 21680.0}, {"date": "2004-06-01", "close": 0.394160985, "volume": 67212.0}, {"date": "2004-06-02", "close": 0.394160985, "volume": 44219.0}, {"date": "2004-06-03", "close": 0.39902717, "volume": 237455.0}, {"date": "2004-06-04", "close": 0.3892948, "volume": 42027.0}, {"date": "2004-06-07", "close": 0.3892948, "volume": 84152.0}, {"date": "2004-06-08", "close": 0.36009769, "volume": 86585.0}, {"date": "2004-06-09", "close": 0.39902717, "volume": 267533.0}, {"date": "2004-06-10", "close": 0.374696245, "volume": 57334.0}, {"date": "2004-06-11", "close": 0.36983006, "volume": 80299.0}, {"date": "2004-06-15", "close": 0.35036532, "volume": 340418.0}, {"date": "2004-06-16", "close": 0.35036532, "volume": 191766.0}, {"date": "2004-06-17", "close": 0.36009769, "volume": 33606.0}, {"date": "2004-06-18", "close": 0.37956243, "volume": 205346.0}, {"date": "2004-06-21", "close": 0.36009769, "volume": 118324.0}, {"date": "2004-06-22", "close": 0.355231505, "volume": 100510.0}, {"date": "2004-06-23", "close": 0.355231505, "volume": 141341.0}, {"date": "2004-06-24", "close": 0.35036532, "volume": 94376.0}, {"date": "2004-06-25", "close": 0.36009769, "volume": 248448.0}, {"date": "2004-06-28", "close": 0.35036532, "volume": 75007.0}, {"date": "2004-06-29", "close": 0.35036532, "volume": 283067.0}, {"date": "2004-06-30", "close": 0.35036532, "volume": 365396.0}, {"date": "2004-07-01", "close": 0.35036532, "volume": 227241.0}, {"date": "2004-07-02", "close": 0.35036532, "volume": 50416.0}, {"date": "2004-07-05", "close": 0.34063295, "volume": 196129.0}, {"date": "2004-07-06", "close": 0.355231505, "volume": 94324.0}, {"date": "2004-07-07", "close": 0.35036532, "volume": 90625.0}, {"date": "2004-07-08", "close": 0.33090058, "volume": 985137.0}, {"date": "2004-07-09", "close": 0.374696245, "volume": 2356117.0}, {"date": "2004-07-12", "close": 0.374696245, "volume": 414448.0}, {"date": "2004-07-13", "close": 0.355231505, "volume": 275216.0}, {"date": "2004-07-14", "close": 0.374696245, "volume": 146419.0}, {"date": "2004-07-15", "close": 0.36009769, "volume": 17570.0}, {"date": "2004-07-16", "close": 0.35036532, "volume": 102122.0}, {"date": "2004-07-19", "close": 0.345499135, "volume": 78398.0}, {"date": "2004-07-20", "close": 0.36009769, "volume": 50257.0}, {"date": "2004-07-21", "close": 0.36009769, "volume": 16346.0}, {"date": "2004-07-22", "close": 0.36009769, "volume": 38582.0}, {"date": "2004-07-23", "close": 0.35036532, "volume": 59080.0}, {"date": "2004-07-26", "close": 0.35036532, "volume": 8610.0}, {"date": "2004-07-27", "close": 0.355231505, "volume": 40381.0}, {"date": "2004-07-28", "close": 0.374696245, "volume": 67131.0}, {"date": "2004-07-29", "close": 0.36983006, "volume": 41842.0}, {"date": "2004-07-30", "close": 0.36009769, "volume": 15926.0}, {"date": "2004-08-02", "close": 0.345499135, "volume": 238578.0}, {"date": "2004-08-03", "close": 0.335766765, "volume": 408607.0}, {"date": "2004-08-04", "close": 0.335766765, "volume": 21784.0}, {"date": "2004-08-05", "close": 0.33090058, "volume": 37846.0}, {"date": "2004-08-06", "close": 0.35036532, "volume": 65212.0}, {"date": "2004-08-09", "close": 0.36009769, "volume": 267150.0}, {"date": "2004-08-10", "close": 0.335766765, "volume": 23838.0}, {"date": "2004-08-11", "close": 0.34063295, "volume": 62677.0}, {"date": "2004-08-12", "close": 0.335766765, "volume": 21166.0}, {"date": "2004-08-13", "close": 0.33090058, "volume": 15412.0}, {"date": "2004-08-16", "close": 0.335766765, "volume": 130307.0}, {"date": "2004-08-17", "close": 0.326034395, "volume": 73020.0}, {"date": "2004-08-18", "close": 0.316302025, "volume": 101825.0}, {"date": "2004-08-19", "close": 0.30170347, "volume": 158907.0}, {"date": "2004-08-20", "close": 0.30170347, "volume": 151042.0}, {"date": "2004-08-23", "close": 0.30170347, "volume": 139802.0}, {"date": "2004-08-24", "close": 0.30170347, "volume": 58280.0}, {"date": "2004-08-25", "close": 0.2919711, "volume": 197537.0}, {"date": "2004-08-26", "close": 0.28223873, "volume": 95891.0}, {"date": "2004-08-27", "close": 0.257907805, "volume": 495841.0}, {"date": "2004-08-30", "close": 0.27250636, "volume": 148653.0}, {"date": "2004-08-31", "close": 0.267640175, "volume": 162037.0}, {"date": "2004-09-01", "close": 0.267640175, "volume": 109942.0}, {"date": "2004-09-02", "close": 0.287104915, "volume": 84876.0}, {"date": "2004-09-03", "close": 0.32116821, "volume": 653952.0}, {"date": "2004-09-06", "close": 0.2919711, "volume": 145864.0}, {"date": "2004-09-07", "close": 0.287104915, "volume": 33416.0}, {"date": "2004-09-08", "close": 0.30170347, "volume": 33651.0}, {"date": "2004-09-09", "close": 0.2919711, "volume": 49521.0}, {"date": "2004-09-10", "close": 0.31143584, "volume": 144140.0}, {"date": "2004-09-13", "close": 0.306569655, "volume": 21269.0}, {"date": "2004-09-14", "close": 0.30170347, "volume": 235756.0}, {"date": "2004-09-15", "close": 0.2919711, "volume": 194853.0}, {"date": "2004-09-16", "close": 0.31143584, "volume": 41614.0}, {"date": "2004-09-17", "close": 0.326034395, "volume": 233321.0}, {"date": "2004-09-20", "close": 0.34063295, "volume": 177117.0}, {"date": "2004-09-21", "close": 0.355231505, "volume": 20185.0}, {"date": "2004-09-22", "close": 0.355231505, "volume": 112948.0}, {"date": "2004-09-23", "close": 0.326034395, "volume": 140380.0}, {"date": "2004-09-24", "close": 0.33090058, "volume": 38017.0}, {"date": "2004-09-27", "close": 0.326034395, "volume": 11816.0}, {"date": "2004-09-28", "close": 0.326034395, "volume": 24454.0}, {"date": "2004-09-29", "close": 0.316302025, "volume": 185970.0}, {"date": "2004-09-30", "close": 0.31143584, "volume": 92989.0}, {"date": "2004-10-01", "close": 0.306569655, "volume": 29797.0}, {"date": "2004-10-04", "close": 0.31143584, "volume": 56512.0}, {"date": "2004-10-05", "close": 0.306569655, "volume": 179812.0}, {"date": "2004-10-06", "close": 0.326034395, "volume": 153097.0}, {"date": "2004-10-07", "close": 0.296837285, "volume": 27178.0}, {"date": "2004-10-08", "close": 0.30170347, "volume": 144867.0}, {"date": "2004-10-11", "close": 0.296837285, "volume": 130698.0}, {"date": "2004-10-12", "close": 0.296837285, "volume": 18495.0}, {"date": "2004-10-13", "close": 0.30170347, "volume": 146932.0}, {"date": "2004-10-14", "close": 0.2919711, "volume": 194197.0}, {"date": "2004-10-15", "close": 0.306569655, "volume": 356953.0}, {"date": "2004-10-18", "close": 0.306569655, "volume": 212251.0}, {"date": "2004-10-19", "close": 0.306569655, "volume": 452100.0}, {"date": "2004-10-20", "close": 0.306569655, "volume": 429793.0}, {"date": "2004-10-21", "close": 0.306569655, "volume": 175702.0}, {"date": "2004-10-22", "close": 0.316302025, "volume": 192245.0}, {"date": "2004-10-25", "close": 0.33090058, "volume": 371374.0}, {"date": "2004-10-26", "close": 0.40875954, "volume": 2150437.0}, {"date": "2004-10-27", "close": 0.364963875, "volume": 559685.0}, {"date": "2004-10-28", "close": 0.37956243, "volume": 322771.0}, {"date": "2004-10-29", "close": 0.384428615, "volume": 326406.0}, {"date": "2004-11-01", "close": 0.39902717, "volume": 1122748.0}, {"date": "2004-11-02", "close": 0.40875954, "volume": 133883.0}, {"date": "2004-11-03", "close": 0.394160985, "volume": 143953.0}, {"date": "2004-11-04", "close": 0.39902717, "volume": 176545.0}, {"date": "2004-11-05", "close": 0.403893355, "volume": 68740.0}, {"date": "2004-11-08", "close": 0.40875954, "volume": 116135.0}, {"date": "2004-11-09", "close": 0.40875954, "volume": 72523.0}, {"date": "2004-11-10", "close": 0.442822835, "volume": 942446.0}, {"date": "2004-11-11", "close": 0.43795665, "volume": 399345.0}, {"date": "2004-11-12", "close": 0.42822428, "volume": 103777.0}, {"date": "2004-11-15", "close": 0.423358095, "volume": 104041.0}, {"date": "2004-11-16", "close": 0.433090465, "volume": 80193.0}, {"date": "2004-11-17", "close": 0.43795665, "volume": 137889.0}, {"date": "2004-11-18", "close": 0.42822428, "volume": 88129.0}, {"date": "2004-11-19", "close": 0.43795665, "volume": 126382.0}, {"date": "2004-11-22", "close": 0.41849191, "volume": 154176.0}, {"date": "2004-11-23", "close": 0.41849191, "volume": 99804.0}, {"date": "2004-11-24", "close": 0.41849191, "volume": 21681.0}, {"date": "2004-11-25", "close": 0.40875954, "volume": 87721.0}, {"date": "2004-11-26", "close": 0.40875954, "volume": 67137.0}, {"date": "2004-11-29", "close": 0.40875954, "volume": 53790.0}, {"date": "2004-11-30", "close": 0.403893355, "volume": 214953.0}, {"date": "2004-12-01", "close": 0.37956243, "volume": 153828.0}, {"date": "2004-12-02", "close": 0.384428615, "volume": 62851.0}, {"date": "2004-12-03", "close": 0.384428615, "volume": 162128.0}, {"date": "2004-12-06", "close": 0.374696245, "volume": 76475.0}, {"date": "2004-12-07", "close": 0.364963875, "volume": 87411.0}, {"date": "2004-12-08", "close": 0.36983006, "volume": 129453.0}, {"date": "2004-12-09", "close": 0.36009769, "volume": 76786.0}, {"date": "2004-12-10", "close": 0.36983006, "volume": 101627.0}, {"date": "2004-12-15", "close": 0.34063295, "volume": 1156484.0}, {"date": "2004-12-16", "close": 0.35036532, "volume": 140870.0}, {"date": "2004-12-17", "close": 0.355231505, "volume": 116084.0}, {"date": "2004-12-20", "close": 0.345499135, "volume": 75584.0}, {"date": "2004-12-21", "close": 0.34063295, "volume": 90008.0}, {"date": "2004-12-22", "close": 0.33090058, "volume": 255960.0}, {"date": "2004-12-23", "close": 0.345499135, "volume": 15412.0}, {"date": "2004-12-24", "close": 0.335766765, "volume": 9247.0}, {"date": "2004-12-29", "close": 0.335766765, "volume": 53327.0}, {"date": "2004-12-30", "close": 0.345499135, "volume": 10275.0}, {"date": "2004-12-31", "close": 0.34063295, "volume": 82200.0}, {"date": "2005-01-04", "close": 0.34063295, "volume": 90246.0}, {"date": "2005-01-05", "close": 0.34063295, "volume": 3082.0}, {"date": "2005-01-06", "close": 0.335766765, "volume": 105832.0}, {"date": "2005-01-07", "close": 0.335766765, "volume": 13357.0}, {"date": "2005-01-10", "close": 0.34063295, "volume": 50553.0}, {"date": "2005-01-11", "close": 0.34063295, "volume": 44388.0}, {"date": "2005-01-12", "close": 0.34063295, "volume": 15330.0}, {"date": "2005-01-13", "close": 0.345499135, "volume": 96585.0}, {"date": "2005-01-14", "close": 0.32116821, "volume": 320580.0}, {"date": "2005-01-17", "close": 0.33090058, "volume": 88735.0}, {"date": "2005-01-18", "close": 0.335766765, "volume": 79117.0}, {"date": "2005-01-19", "close": 0.33090058, "volume": 86735.0}, {"date": "2005-01-20", "close": 0.34063295, "volume": 180806.0}, {"date": "2005-01-21", "close": 0.34063295, "volume": 65455.0}, {"date": "2005-01-24", "close": 0.335766765, "volume": 46645.0}, {"date": "2005-01-25", "close": 0.34063295, "volume": 56379.0}, {"date": "2005-01-27", "close": 0.335766765, "volume": 118264.0}, {"date": "2005-01-28", "close": 0.35036532, "volume": 182722.0}, {"date": "2005-01-31", "close": 0.36009769, "volume": 2680394.0}, {"date": "2005-02-01", "close": 0.35036532, "volume": 391875.0}, {"date": "2005-02-02", "close": 0.35036532, "volume": 112871.0}, {"date": "2005-02-03", "close": 0.34063295, "volume": 63213.0}, {"date": "2005-02-04", "close": 0.34063295, "volume": 116478.0}, {"date": "2005-02-07", "close": 0.34063295, "volume": 81760.0}, {"date": "2005-02-08", "close": 0.35036532, "volume": 97705.0}, {"date": "2005-02-09", "close": 0.335766765, "volume": 25687.0}, {"date": "2005-02-10", "close": 0.33090058, "volume": 106820.0}, {"date": "2005-02-11", "close": 0.34063295, "volume": 234515.0}, {"date": "2005-02-14", "close": 0.34063295, "volume": 71925.0}, {"date": "2005-02-15", "close": 0.34063295, "volume": 70733.0}, {"date": "2005-02-16", "close": 0.335766765, "volume": 3134.0}, {"date": "2005-02-17", "close": 0.335766765, "volume": 65452.0}, {"date": "2005-02-18", "close": 0.335766765, "volume": 85389.0}, {"date": "2005-02-21", "close": 0.33090058, "volume": 47707.0}, {"date": "2005-02-22", "close": 0.33090058, "volume": 90204.0}, {"date": "2005-02-23", "close": 0.335766765, "volume": 293698.0}, {"date": "2005-02-24", "close": 0.33090058, "volume": 134868.0}, {"date": "2005-02-25", "close": 0.33090058, "volume": 114277.0}, {"date": "2005-02-28", "close": 0.33090058, "volume": 56163.0}, {"date": "2005-03-01", "close": 0.34063295, "volume": 59413.0}, {"date": "2005-03-02", "close": 0.335766765, "volume": 38017.0}, {"date": "2005-03-03", "close": 0.33090058, "volume": 29797.0}, {"date": "2005-03-04", "close": 0.364963875, "volume": 311548.0}, {"date": "2005-03-07", "close": 0.374696245, "volume": 316597.0}, {"date": "2005-03-08", "close": 0.37956243, "volume": 265241.0}, {"date": "2005-03-09", "close": 0.37956243, "volume": 333273.0}, {"date": "2005-03-10", "close": 0.37956243, "volume": 48909.0}, {"date": "2005-03-11", "close": 0.374696245, "volume": 64374.0}, {"date": "2005-03-14", "close": 0.3892948, "volume": 61650.0}, {"date": "2005-03-15", "close": 0.36983006, "volume": 34020.0}, {"date": "2005-03-16", "close": 0.36009769, "volume": 69511.0}, {"date": "2005-03-17", "close": 0.364963875, "volume": 44080.0}, {"date": "2005-03-18", "close": 0.37956243, "volume": 45087.0}, {"date": "2005-03-21", "close": 0.37956243, "volume": 58773.0}, {"date": "2005-03-22", "close": 0.36983006, "volume": 188854.0}, {"date": "2005-03-23", "close": 0.364963875, "volume": 85232.0}, {"date": "2005-03-24", "close": 0.355231505, "volume": 30825.0}, {"date": "2005-03-29", "close": 0.35036532, "volume": 58567.0}, {"date": "2005-03-30", "close": 0.345499135, "volume": 195122.0}, {"date": "2005-03-31", "close": 0.355231505, "volume": 70846.0}, {"date": "2005-04-01", "close": 0.34063295, "volume": 90933.0}, {"date": "2005-04-04", "close": 0.32116821, "volume": 172381.0}, {"date": "2005-04-05", "close": 0.33090058, "volume": 200747.0}, {"date": "2005-04-06", "close": 0.34063295, "volume": 31677.0}, {"date": "2005-04-07", "close": 0.33090058, "volume": 56923.0}, {"date": "2005-04-08", "close": 0.35036532, "volume": 256155.0}, {"date": "2005-04-11", "close": 0.34063295, "volume": 59628.0}, {"date": "2005-04-12", "close": 0.34063295, "volume": 32192.0}, {"date": "2005-04-13", "close": 0.33090058, "volume": 358597.0}, {"date": "2005-04-14", "close": 0.335766765, "volume": 58077.0}, {"date": "2005-04-15", "close": 0.35036532, "volume": 96359.0}, {"date": "2005-04-18", "close": 0.355231505, "volume": 274655.0}, {"date": "2005-04-19", "close": 0.364963875, "volume": 158593.0}, {"date": "2005-04-20", "close": 0.36983006, "volume": 107271.0}, {"date": "2005-04-21", "close": 0.41849191, "volume": 521526.0}, {"date": "2005-04-22", "close": 0.394160985, "volume": 461418.0}, {"date": "2005-04-26", "close": 0.3892948, "volume": 583301.0}, {"date": "2005-04-27", "close": 0.364963875, "volume": 306457.0}, {"date": "2005-04-28", "close": 0.36983006, "volume": 32521.0}, {"date": "2005-04-29", "close": 0.36009769, "volume": 81275.0}, {"date": "2005-05-02", "close": 0.36009769, "volume": 25880.0}, {"date": "2005-05-03", "close": 0.355231505, "volume": 113757.0}, {"date": "2005-05-04", "close": 0.36009769, "volume": 62472.0}, {"date": "2005-05-05", "close": 0.355231505, "volume": 128848.0}, {"date": "2005-05-09", "close": 0.36009769, "volume": 142822.0}, {"date": "2005-05-10", "close": 0.36009769, "volume": 28497.0}, {"date": "2005-05-11", "close": 0.37956243, "volume": 137222.0}, {"date": "2005-05-12", "close": 0.364963875, "volume": 144810.0}, {"date": "2005-05-13", "close": 0.37956243, "volume": 49974.0}, {"date": "2005-05-16", "close": 0.39902717, "volume": 266668.0}, {"date": "2005-05-17", "close": 0.40875954, "volume": 101414.0}, {"date": "2005-05-18", "close": 0.403893355, "volume": 182915.0}, {"date": "2005-05-19", "close": 0.40875954, "volume": 162910.0}, {"date": "2005-05-20", "close": 0.394160985, "volume": 76665.0}, {"date": "2005-05-23", "close": 0.37956243, "volume": 54787.0}, {"date": "2005-05-24", "close": 0.374696245, "volume": 79894.0}, {"date": "2005-05-25", "close": 0.36983006, "volume": 9761.0}, {"date": "2005-05-26", "close": 0.374696245, "volume": 35398.0}, {"date": "2005-05-27", "close": 0.36983006, "volume": 56122.0}, {"date": "2005-05-30", "close": 0.374696245, "volume": 65056.0}, {"date": "2005-05-31", "close": 0.36009769, "volume": 188718.0}, {"date": "2005-06-01", "close": 0.35036532, "volume": 136794.0}, {"date": "2005-06-02", "close": 0.35036532, "volume": 54657.0}, {"date": "2005-06-03", "close": 0.34063295, "volume": 50656.0}, {"date": "2005-06-06", "close": 0.355231505, "volume": 53791.0}, {"date": "2005-06-07", "close": 0.34063295, "volume": 48087.0}, {"date": "2005-06-08", "close": 0.34063295, "volume": 89842.0}, {"date": "2005-06-09", "close": 0.34063295, "volume": 44316.0}, {"date": "2005-06-10", "close": 0.335766765, "volume": 53944.0}, {"date": "2005-06-14", "close": 0.335766765, "volume": 86959.0}, {"date": "2005-06-15", "close": 0.32116821, "volume": 99898.0}, {"date": "2005-06-16", "close": 0.33090058, "volume": 134866.0}, {"date": "2005-06-17", "close": 0.335766765, "volume": 81409.0}, {"date": "2005-06-20", "close": 0.34063295, "volume": 241834.0}, {"date": "2005-06-21", "close": 0.33090058, "volume": 141590.0}, {"date": "2005-06-22", "close": 0.335766765, "volume": 47090.0}, {"date": "2005-06-23", "close": 0.33090058, "volume": 62920.0}, {"date": "2005-06-24", "close": 0.345499135, "volume": 100108.0}, {"date": "2005-06-27", "close": 0.32116821, "volume": 160834.0}, {"date": "2005-06-28", "close": 0.316302025, "volume": 188818.0}, {"date": "2005-06-29", "close": 0.316302025, "volume": 190859.0}, {"date": "2005-06-30", "close": 0.306569655, "volume": 546620.0}, {"date": "2005-07-01", "close": 0.306569655, "volume": 2055.0}, {"date": "2005-07-04", "close": 0.31143584, "volume": 33599.0}, {"date": "2005-07-05", "close": 0.30170347, "volume": 87103.0}, {"date": "2005-07-06", "close": 0.31143584, "volume": 37237.0}, {"date": "2005-07-07", "close": 0.31143584, "volume": 5672.0}, {"date": "2005-07-08", "close": 0.30170347, "volume": 73980.0}, {"date": "2005-07-11", "close": 0.30170347, "volume": 25687.0}, {"date": "2005-07-12", "close": 0.316302025, "volume": 101925.0}, {"date": "2005-07-13", "close": 0.306569655, "volume": 18875.0}, {"date": "2005-07-14", "close": 0.31143584, "volume": 33907.0}, {"date": "2005-07-15", "close": 0.306569655, "volume": 80984.0}, {"date": "2005-07-18", "close": 0.306569655, "volume": 17467.0}, {"date": "2005-07-19", "close": 0.335766765, "volume": 215051.0}, {"date": "2005-07-20", "close": 0.33090058, "volume": 135625.0}, {"date": "2005-07-21", "close": 0.316302025, "volume": 133575.0}, {"date": "2005-07-22", "close": 0.326034395, "volume": 23427.0}, {"date": "2005-07-25", "close": 0.32116821, "volume": 95763.0}, {"date": "2005-07-26", "close": 0.32116821, "volume": 69356.0}, {"date": "2005-07-27", "close": 0.33090058, "volume": 77685.0}, {"date": "2005-07-28", "close": 0.33090058, "volume": 72952.0}, {"date": "2005-07-29", "close": 0.326034395, "volume": 132809.0}, {"date": "2005-08-01", "close": 0.33090058, "volume": 271619.0}, {"date": "2005-08-02", "close": 0.33090058, "volume": 71925.0}, {"date": "2005-08-03", "close": 0.34063295, "volume": 92475.0}, {"date": "2005-08-04", "close": 0.33090058, "volume": 125887.0}, {"date": "2005-08-05", "close": 0.33090058, "volume": 83733.0}, {"date": "2005-08-08", "close": 0.326034395, "volume": 292021.0}, {"date": "2005-08-09", "close": 0.33090058, "volume": 264381.0}, {"date": "2005-08-10", "close": 0.34063295, "volume": 35962.0}, {"date": "2005-08-11", "close": 0.34063295, "volume": 111137.0}, {"date": "2005-08-12", "close": 0.34063295, "volume": 224231.0}, {"date": "2005-08-15", "close": 0.34063295, "volume": 16209.0}, {"date": "2005-08-16", "close": 0.326034395, "volume": 147446.0}, {"date": "2005-08-17", "close": 0.326034395, "volume": 58366.0}, {"date": "2005-08-18", "close": 0.326034395, "volume": 35184.0}, {"date": "2005-08-19", "close": 0.32116821, "volume": 154125.0}, {"date": "2005-08-22", "close": 0.31143584, "volume": 195543.0}, {"date": "2005-08-23", "close": 0.32116821, "volume": 18318.0}, {"date": "2005-08-24", "close": 0.32116821, "volume": 3211.0}, {"date": "2005-08-25", "close": 0.31143584, "volume": 37889.0}, {"date": "2005-08-26", "close": 0.34063295, "volume": 53250.0}, {"date": "2005-08-29", "close": 0.33090058, "volume": 20550.0}, {"date": "2005-08-30", "close": 0.326034395, "volume": 12900.0}, {"date": "2005-08-31", "close": 0.33090058, "volume": 153025.0}, {"date": "2005-09-01", "close": 0.31143584, "volume": 48354.0}, {"date": "2005-09-02", "close": 0.31143584, "volume": 120012.0}, {"date": "2005-09-05", "close": 0.306569655, "volume": 15238.0}, {"date": "2005-09-06", "close": 0.316302025, "volume": 72562.0}, {"date": "2005-09-07", "close": 0.31143584, "volume": 15613.0}, {"date": "2005-09-08", "close": 0.326034395, "volume": 23720.0}, {"date": "2005-09-09", "close": 0.32116821, "volume": 416075.0}, {"date": "2005-09-12", "close": 0.316302025, "volume": 64599.0}, {"date": "2005-09-13", "close": 0.316302025, "volume": 12535.0}, {"date": "2005-09-14", "close": 0.316302025, "volume": 88570.0}, {"date": "2005-09-15", "close": 0.32116821, "volume": 238327.0}, {"date": "2005-09-16", "close": 0.316302025, "volume": 152224.0}, {"date": "2005-09-19", "close": 0.316302025, "volume": 122786.0}, {"date": "2005-09-21", "close": 0.316302025, "volume": 42127.0}, {"date": "2005-09-22", "close": 0.31143584, "volume": 251561.0}, {"date": "2005-09-23", "close": 0.296837285, "volume": 350904.0}, {"date": "2005-09-26", "close": 0.296837285, "volume": 103727.0}, {"date": "2005-09-27", "close": 0.2919711, "volume": 132279.0}, {"date": "2005-09-28", "close": 0.28223873, "volume": 147528.0}, {"date": "2005-09-29", "close": 0.28223873, "volume": 165077.0}, {"date": "2005-09-30", "close": 0.277372545, "volume": 43528.0}, {"date": "2005-10-03", "close": 0.30170347, "volume": 264278.0}, {"date": "2005-10-04", "close": 0.28223873, "volume": 521610.0}, {"date": "2005-10-05", "close": 0.27250636, "volume": 241617.0}, {"date": "2005-10-06", "close": 0.28223873, "volume": 15412.0}, {"date": "2005-10-07", "close": 0.277372545, "volume": 107887.0}, {"date": "2005-10-10", "close": 0.287104915, "volume": 155152.0}, {"date": "2005-10-11", "close": 0.2919711, "volume": 151042.0}, {"date": "2005-10-12", "close": 0.2919711, "volume": 215433.0}, {"date": "2005-10-13", "close": 0.2919711, "volume": 128942.0}, {"date": "2005-10-14", "close": 0.2919711, "volume": 107887.0}, {"date": "2005-10-17", "close": 0.28223873, "volume": 138516.0}, {"date": "2005-10-18", "close": 0.287104915, "volume": 37145.0}, {"date": "2005-10-19", "close": 0.28223873, "volume": 68842.0}, {"date": "2005-10-20", "close": 0.277372545, "volume": 13563.0}, {"date": "2005-10-21", "close": 0.287104915, "volume": 116879.0}, {"date": "2005-10-24", "close": 0.287104915, "volume": 4182.0}, {"date": "2005-10-25", "close": 0.28223873, "volume": 141909.0}, {"date": "2005-10-26", "close": 0.28223873, "volume": 87100.0}, {"date": "2005-10-27", "close": 0.28223873, "volume": 14385.0}, {"date": "2005-10-28", "close": 0.28223873, "volume": 5137.0}, {"date": "2005-10-31", "close": 0.30170347, "volume": 41100.0}, {"date": "2005-11-01", "close": 0.296837285, "volume": 58002.0}, {"date": "2005-11-02", "close": 0.287104915, "volume": 90625.0}, {"date": "2005-11-03", "close": 0.2919711, "volume": 30106.0}, {"date": "2005-11-04", "close": 0.2919711, "volume": 30311.0}, {"date": "2005-11-07", "close": 0.306569655, "volume": 131725.0}, {"date": "2005-11-08", "close": 0.2919711, "volume": 149153.0}, {"date": "2005-11-09", "close": 0.30170347, "volume": 64600.0}, {"date": "2005-11-10", "close": 0.296837285, "volume": 118213.0}, {"date": "2005-11-11", "close": 0.287104915, "volume": 111175.0}, {"date": "2005-11-14", "close": 0.2919711, "volume": 54304.0}, {"date": "2005-11-15", "close": 0.2919711, "volume": 67904.0}, {"date": "2005-11-16", "close": 0.287104915, "volume": 107887.0}, {"date": "2005-11-17", "close": 0.2919711, "volume": 99309.0}, {"date": "2005-11-18", "close": 0.30170347, "volume": 205251.0}, {"date": "2005-11-21", "close": 0.306569655, "volume": 258507.0}, {"date": "2005-11-22", "close": 0.31143584, "volume": 68842.0}, {"date": "2005-11-23", "close": 0.32116821, "volume": 69356.0}, {"date": "2005-11-24", "close": 0.335766765, "volume": 240292.0}, {"date": "2005-11-25", "close": 0.335766765, "volume": 173046.0}, {"date": "2005-11-28", "close": 0.345499135, "volume": 315808.0}, {"date": "2005-11-29", "close": 0.35036532, "volume": 49989.0}, {"date": "2005-11-30", "close": 0.34063295, "volume": 279715.0}, {"date": "2005-12-01", "close": 0.345499135, "volume": 196740.0}, {"date": "2005-12-02", "close": 0.34063295, "volume": 80864.0}, {"date": "2005-12-05", "close": 0.335766765, "volume": 15926.0}, {"date": "2005-12-06", "close": 0.335766765, "volume": 16954.0}, {"date": "2005-12-07", "close": 0.34063295, "volume": 74391.0}, {"date": "2005-12-08", "close": 0.36009769, "volume": 505058.0}, {"date": "2005-12-09", "close": 0.374696245, "volume": 136187.0}, {"date": "2005-12-12", "close": 0.37956243, "volume": 252508.0}, {"date": "2005-12-13", "close": 0.374696245, "volume": 114889.0}, {"date": "2005-12-14", "close": 0.36983006, "volume": 197563.0}, {"date": "2005-12-15", "close": 0.36983006, "volume": 27742.0}, {"date": "2005-12-16", "close": 0.364963875, "volume": 7141.0}, {"date": "2005-12-19", "close": 0.36009769, "volume": 96507.0}, {"date": "2005-12-20", "close": 0.36009769, "volume": 102750.0}, {"date": "2005-12-21", "close": 0.36983006, "volume": 98126.0}, {"date": "2005-12-22", "close": 0.37956243, "volume": 67343.0}, {"date": "2005-12-23", "close": 0.36983006, "volume": 55957.0}, {"date": "2005-12-28", "close": 0.345499135, "volume": 6849.0}, {"date": "2005-12-29", "close": 0.35036532, "volume": 27486.0}, {"date": "2005-12-30", "close": 0.36009769, "volume": 32366.0}, {"date": "2006-01-03", "close": 0.35036532, "volume": 13357.0}, {"date": "2006-01-04", "close": 0.34063295, "volume": 129551.0}, {"date": "2006-01-05", "close": 0.326034395, "volume": 72644.0}, {"date": "2006-01-06", "close": 0.32116821, "volume": 173799.0}, {"date": "2006-01-09", "close": 0.335766765, "volume": 27742.0}, {"date": "2006-01-10", "close": 0.335766765, "volume": 19831.0}, {"date": "2006-01-11", "close": 0.34063295, "volume": 44354.0}, {"date": "2006-01-12", "close": 0.34063295, "volume": 67712.0}, {"date": "2006-01-16", "close": 0.33090058, "volume": 34216.0}, {"date": "2006-01-17", "close": 0.335766765, "volume": 23838.0}, {"date": "2006-01-18", "close": 0.316302025, "volume": 91577.0}, {"date": "2006-01-19", "close": 0.33090058, "volume": 51478.0}, {"date": "2006-01-20", "close": 0.33090058, "volume": 10275.0}, {"date": "2006-01-23", "close": 0.326034395, "volume": 48046.0}, {"date": "2006-01-24", "close": 0.316302025, "volume": 25230.0}, {"date": "2006-01-25", "close": 0.31143584, "volume": 34935.0}, {"date": "2006-01-27", "close": 0.32116821, "volume": 56821.0}, {"date": "2006-01-30", "close": 0.32116821, "volume": 5343.0}, {"date": "2006-01-31", "close": 0.316302025, "volume": 158791.0}, {"date": "2006-02-02", "close": 0.326034395, "volume": 143026.0}, {"date": "2006-02-03", "close": 0.34063295, "volume": 114004.0}, {"date": "2006-02-06", "close": 0.35036532, "volume": 79088.0}, {"date": "2006-02-07", "close": 0.35036532, "volume": 42668.0}, {"date": "2006-02-08", "close": 0.364963875, "volume": 76754.0}, {"date": "2006-02-09", "close": 0.36009769, "volume": 11816.0}, {"date": "2006-02-10", "close": 0.35036532, "volume": 111235.0}, {"date": "2006-02-13", "close": 0.35036532, "volume": 21923.0}, {"date": "2006-02-14", "close": 0.345499135, "volume": 16748.0}, {"date": "2006-02-15", "close": 0.335766765, "volume": 25687.0}, {"date": "2006-02-16", "close": 0.335766765, "volume": 9962.0}, {"date": "2006-02-17", "close": 0.335766765, "volume": 3082.0}, {"date": "2006-02-20", "close": 0.33090058, "volume": 24352.0}, {"date": "2006-02-21", "close": 0.33090058, "volume": 75666.0}, {"date": "2006-02-22", "close": 0.326034395, "volume": 22605.0}, {"date": "2006-02-23", "close": 0.35036532, "volume": 49220.0}, {"date": "2006-02-24", "close": 0.35036532, "volume": 58810.0}, {"date": "2006-02-27", "close": 0.36983006, "volume": 96585.0}, {"date": "2006-02-28", "close": 0.36009769, "volume": 67404.0}, {"date": "2006-03-01", "close": 0.364963875, "volume": 97768.0}, {"date": "2006-03-02", "close": 0.335766765, "volume": 29521.0}, {"date": "2006-03-03", "close": 0.345499135, "volume": 64886.0}, {"date": "2006-03-06", "close": 0.3892948, "volume": 1346512.0}, {"date": "2006-03-07", "close": 0.37956243, "volume": 184537.0}, {"date": "2006-03-08", "close": 0.37956243, "volume": 114874.0}, {"date": "2006-03-09", "close": 0.3892948, "volume": 155085.0}, {"date": "2006-03-10", "close": 0.3892948, "volume": 265815.0}, {"date": "2006-03-13", "close": 0.384428615, "volume": 264581.0}, {"date": "2006-03-14", "close": 0.384428615, "volume": 60777.0}, {"date": "2006-03-15", "close": 0.364963875, "volume": 150683.0}, {"date": "2006-03-16", "close": 0.364963875, "volume": 34730.0}, {"date": "2006-03-17", "close": 0.384428615, "volume": 57695.0}, {"date": "2006-03-20", "close": 0.384428615, "volume": 253076.0}, {"date": "2006-03-21", "close": 0.3892948, "volume": 93574.0}, {"date": "2006-03-22", "close": 0.374696245, "volume": 259125.0}, {"date": "2006-03-23", "close": 0.394160985, "volume": 442332.0}, {"date": "2006-03-24", "close": 0.374696245, "volume": 84563.0}, {"date": "2006-03-27", "close": 0.36983006, "volume": 43463.0}, {"date": "2006-03-28", "close": 0.37956243, "volume": 142514.0}, {"date": "2006-03-29", "close": 0.3892948, "volume": 24981.0}, {"date": "2006-03-30", "close": 0.37956243, "volume": 65953.0}, {"date": "2006-03-31", "close": 0.3892948, "volume": 38828.0}, {"date": "2006-04-03", "close": 0.394160985, "volume": 345733.0}, {"date": "2006-04-04", "close": 0.39902717, "volume": 28975.0}, {"date": "2006-04-05", "close": 0.39902717, "volume": 121923.0}, {"date": "2006-04-06", "close": 0.40875954, "volume": 102750.0}, {"date": "2006-04-07", "close": 0.40875954, "volume": 2641.0}, {"date": "2006-04-10", "close": 0.42822428, "volume": 77968.0}, {"date": "2006-04-11", "close": 0.442822835, "volume": 288350.0}, {"date": "2006-04-12", "close": 0.42822428, "volume": 331755.0}, {"date": "2006-04-13", "close": 0.472019945, "volume": 311339.0}, {"date": "2006-04-18", "close": 0.520681795, "volume": 578926.0}, {"date": "2006-04-19", "close": 0.481752315, "volume": 558951.0}, {"date": "2006-04-20", "close": 0.4866185, "volume": 113144.0}, {"date": "2006-04-21", "close": 0.49635087, "volume": 189755.0}, {"date": "2006-04-24", "close": 0.4866185, "volume": 254799.0}, {"date": "2006-04-26", "close": 0.50608324, "volume": 63705.0}, {"date": "2006-04-27", "close": 0.51581561, "volume": 152601.0}, {"date": "2006-04-28", "close": 0.50608324, "volume": 75891.0}, {"date": "2006-05-01", "close": 0.51581561, "volume": 147986.0}, {"date": "2006-05-02", "close": 0.49635087, "volume": 118580.0}, {"date": "2006-05-03", "close": 0.51581561, "volume": 65553.0}, {"date": "2006-05-04", "close": 0.56447746, "volume": 417038.0}, {"date": "2006-05-05", "close": 0.60340694, "volume": 606261.0}, {"date": "2006-05-08", "close": 0.5839422, "volume": 274484.0}, {"date": "2006-05-09", "close": 0.579076015, "volume": 72592.0}, {"date": "2006-05-10", "close": 0.559611275, "volume": 309890.0}, {"date": "2006-05-11", "close": 0.57420983, "volume": 90395.0}, {"date": "2006-05-12", "close": 0.53528035, "volume": 175734.0}, {"date": "2006-05-15", "close": 0.49635087, "volume": 277383.0}, {"date": "2006-05-16", "close": 0.49635087, "volume": 121878.0}, {"date": "2006-05-17", "close": 0.51581561, "volume": 165325.0}, {"date": "2006-05-18", "close": 0.462287575, "volume": 269931.0}, {"date": "2006-05-19", "close": 0.46715376, "volume": 74781.0}, {"date": "2006-05-22", "close": 0.452555205, "volume": 260805.0}, {"date": "2006-05-23", "close": 0.46715376, "volume": 54754.0}, {"date": "2006-05-24", "close": 0.51581561, "volume": 151931.0}, {"date": "2006-05-25", "close": 0.51581561, "volume": 58292.0}, {"date": "2006-05-26", "close": 0.530414165, "volume": 89201.0}, {"date": "2006-05-29", "close": 0.4866185, "volume": 87548.0}, {"date": "2006-05-30", "close": 0.491484685, "volume": 153321.0}, {"date": "2006-05-31", "close": 0.51581561, "volume": 73966.0}, {"date": "2006-06-01", "close": 0.491484685, "volume": 32862.0}, {"date": "2006-06-02", "close": 0.49635087, "volume": 20550.0}, {"date": "2006-06-05", "close": 0.52554798, "volume": 127298.0}, {"date": "2006-06-06", "close": 0.52554798, "volume": 96426.0}, {"date": "2006-06-07", "close": 0.530414165, "volume": 70012.0}, {"date": "2006-06-08", "close": 0.50608324, "volume": 243203.0}, {"date": "2006-06-09", "close": 0.49635087, "volume": 118621.0}, {"date": "2006-06-13", "close": 0.481752315, "volume": 35314.0}, {"date": "2006-06-14", "close": 0.462287575, "volume": 55865.0}, {"date": "2006-06-15", "close": 0.46715376, "volume": 43155.0}, {"date": "2006-06-16", "close": 0.4866185, "volume": 297040.0}, {"date": "2006-06-19", "close": 0.47688613, "volume": 45066.0}, {"date": "2006-06-20", "close": 0.47688613, "volume": 47840.0}, {"date": "2006-06-21", "close": 0.46715376, "volume": 40989.0}, {"date": "2006-06-22", "close": 0.46715376, "volume": 86972.0}, {"date": "2006-06-23", "close": 0.452555205, "volume": 127499.0}, {"date": "2006-06-26", "close": 0.46715376, "volume": 2967.0}, {"date": "2006-06-27", "close": 0.462287575, "volume": 34454.0}, {"date": "2006-06-28", "close": 0.442822835, "volume": 63973.0}, {"date": "2006-06-29", "close": 0.44768902, "volume": 81623.0}, {"date": "2006-06-30", "close": 0.46715376, "volume": 140068.0}, {"date": "2006-07-03", "close": 0.50608324, "volume": 680310.0}, {"date": "2006-07-04", "close": 0.569343645, "volume": 356455.0}, {"date": "2006-07-05", "close": 0.56447746, "volume": 267153.0}, {"date": "2006-07-06", "close": 0.61313931, "volume": 346447.0}, {"date": "2006-07-07", "close": 0.5839422, "volume": 101578.0}, {"date": "2006-07-10", "close": 0.579076015, "volume": 339074.0}, {"date": "2006-07-11", "close": 0.579076015, "volume": 104646.0}, {"date": "2006-07-12", "close": 0.55474509, "volume": 177367.0}, {"date": "2006-07-13", "close": 0.53528035, "volume": 62684.0}, {"date": "2006-07-14", "close": 0.54501272, "volume": 141752.0}, {"date": "2006-07-17", "close": 0.53528035, "volume": 164413.0}, {"date": "2006-07-18", "close": 0.530414165, "volume": 60121.0}, {"date": "2006-07-19", "close": 0.530414165, "volume": 48932.0}, {"date": "2006-07-20", "close": 0.530414165, "volume": 193170.0}, {"date": "2006-07-21", "close": 0.569343645, "volume": 144483.0}, {"date": "2006-07-24", "close": 0.54501272, "volume": 94891.0}, {"date": "2006-07-25", "close": 0.52554798, "volume": 70611.0}, {"date": "2006-07-26", "close": 0.540146535, "volume": 62369.0}, {"date": "2006-07-27", "close": 0.53528035, "volume": 37761.0}, {"date": "2006-07-28", "close": 0.53528035, "volume": 98147.0}, {"date": "2006-07-31", "close": 0.51581561, "volume": 105113.0}, {"date": "2006-08-01", "close": 0.520681795, "volume": 64823.0}, {"date": "2006-08-02", "close": 0.53528035, "volume": 52586.0}, {"date": "2006-08-03", "close": 0.53528035, "volume": 91764.0}, {"date": "2006-08-04", "close": 0.530414165, "volume": 182191.0}, {"date": "2006-08-07", "close": 0.53528035, "volume": 7963.0}, {"date": "2006-08-08", "close": 0.520681795, "volume": 19779.0}, {"date": "2006-08-09", "close": 0.51581561, "volume": 53876.0}, {"date": "2006-08-10", "close": 0.51581561, "volume": 9590.0}, {"date": "2006-08-11", "close": 0.501217055, "volume": 63830.0}, {"date": "2006-08-14", "close": 0.472019945, "volume": 210840.0}, {"date": "2006-08-15", "close": 0.49635087, "volume": 42744.0}, {"date": "2006-08-16", "close": 0.501217055, "volume": 78069.0}, {"date": "2006-08-17", "close": 0.51581561, "volume": 92878.0}, {"date": "2006-08-18", "close": 0.510949425, "volume": 101222.0}, {"date": "2006-08-21", "close": 0.501217055, "volume": 59169.0}, {"date": "2006-08-22", "close": 0.501217055, "volume": 70119.0}, {"date": "2006-08-23", "close": 0.51581561, "volume": 54687.0}, {"date": "2006-08-24", "close": 0.52554798, "volume": 41278.0}, {"date": "2006-08-25", "close": 0.54501272, "volume": 229295.0}, {"date": "2006-08-28", "close": 0.52554798, "volume": 44203.0}, {"date": "2006-08-29", "close": 0.52554798, "volume": 59558.0}, {"date": "2006-08-30", "close": 0.510949425, "volume": 6165.0}, {"date": "2006-08-31", "close": 0.50608324, "volume": 20036.0}, {"date": "2006-09-01", "close": 0.4866185, "volume": 51272.0}, {"date": "2006-09-04", "close": 0.47688613, "volume": 243940.0}, {"date": "2006-09-05", "close": 0.462287575, "volume": 74339.0}, {"date": "2006-09-06", "close": 0.45742139, "volume": 201107.0}, {"date": "2006-09-07", "close": 0.44768902, "volume": 115953.0}, {"date": "2006-09-08", "close": 0.472019945, "volume": 204427.0}, {"date": "2006-09-11", "close": 0.442822835, "volume": 44226.0}, {"date": "2006-09-12", "close": 0.433090465, "volume": 17534.0}, {"date": "2006-09-13", "close": 0.472019945, "volume": 97510.0}, {"date": "2006-09-14", "close": 0.46715376, "volume": 36891.0}, {"date": "2006-09-15", "close": 0.45742139, "volume": 81785.0}, {"date": "2006-09-18", "close": 0.433090465, "volume": 83111.0}, {"date": "2006-09-19", "close": 0.43795665, "volume": 51375.0}, {"date": "2006-09-20", "close": 0.433090465, "volume": 51866.0}, {"date": "2006-09-21", "close": 0.462287575, "volume": 125964.0}, {"date": "2006-09-22", "close": 0.43795665, "volume": 47411.0}, {"date": "2006-09-25", "close": 0.41849191, "volume": 145280.0}, {"date": "2006-09-26", "close": 0.43795665, "volume": 41215.0}, {"date": "2006-09-27", "close": 0.42822428, "volume": 34694.0}, {"date": "2006-09-28", "close": 0.423358095, "volume": 51375.0}, {"date": "2006-09-29", "close": 0.43795665, "volume": 417323.0}, {"date": "2006-10-02", "close": 0.43795665, "volume": 426140.0}, {"date": "2006-10-03", "close": 0.43795665, "volume": 428191.0}, {"date": "2006-10-04", "close": 0.45742139, "volume": 348041.0}, {"date": "2006-10-05", "close": 0.45742139, "volume": 61557.0}, {"date": "2006-10-06", "close": 0.4866185, "volume": 331910.0}, {"date": "2006-10-09", "close": 0.50608324, "volume": 148474.0}, {"date": "2006-10-10", "close": 0.4866185, "volume": 222571.0}, {"date": "2006-10-11", "close": 0.49635087, "volume": 229852.0}, {"date": "2006-10-12", "close": 0.462287575, "volume": 101960.0}, {"date": "2006-10-13", "close": 0.47688613, "volume": 93194.0}, {"date": "2006-10-16", "close": 0.47688613, "volume": 64989.0}, {"date": "2006-10-17", "close": 0.47688613, "volume": 146727.0}, {"date": "2006-10-18", "close": 0.4866185, "volume": 155152.0}, {"date": "2006-10-19", "close": 0.472019945, "volume": 149665.0}, {"date": "2006-10-20", "close": 0.49635087, "volume": 120885.0}, {"date": "2006-10-23", "close": 0.4866185, "volume": 82251.0}, {"date": "2006-10-24", "close": 0.472019945, "volume": 89239.0}, {"date": "2006-10-25", "close": 0.47688613, "volume": 124636.0}, {"date": "2006-10-26", "close": 0.47688613, "volume": 165941.0}, {"date": "2006-10-27", "close": 0.46715376, "volume": 155075.0}, {"date": "2006-10-30", "close": 0.462287575, "volume": 118214.0}, {"date": "2006-10-31", "close": 0.462287575, "volume": 39389.0}, {"date": "2006-11-01", "close": 0.462287575, "volume": 325496.0}, {"date": "2006-11-02", "close": 0.47688613, "volume": 111742.0}, {"date": "2006-11-03", "close": 0.47688613, "volume": 52094.0}, {"date": "2006-11-06", "close": 0.4866185, "volume": 326252.0}, {"date": "2006-11-07", "close": 0.49635087, "volume": 30003.0}, {"date": "2006-11-08", "close": 0.462287575, "volume": 189344.0}, {"date": "2006-11-09", "close": 0.481752315, "volume": 133290.0}, {"date": "2006-11-10", "close": 0.46715376, "volume": 93230.0}, {"date": "2006-11-13", "close": 0.462287575, "volume": 267566.0}, {"date": "2006-11-14", "close": 0.44768902, "volume": 121039.0}, {"date": "2006-11-15", "close": 0.43795665, "volume": 192024.0}, {"date": "2006-11-16", "close": 0.45742139, "volume": 130991.0}, {"date": "2006-11-17", "close": 0.46715376, "volume": 73025.0}, {"date": "2006-11-20", "close": 0.472019945, "volume": 196142.0}, {"date": "2006-11-21", "close": 0.462287575, "volume": 41805.0}, {"date": "2006-11-22", "close": 0.462287575, "volume": 142309.0}, {"date": "2006-11-23", "close": 0.462287575, "volume": 122272.0}, {"date": "2006-11-24", "close": 0.45742139, "volume": 96585.0}, {"date": "2006-11-27", "close": 0.44768902, "volume": 258468.0}, {"date": "2006-11-28", "close": 0.45742139, "volume": 48235.0}, {"date": "2006-11-29", "close": 0.442822835, "volume": 128858.0}, {"date": "2006-11-30", "close": 0.43795665, "volume": 118594.0}, {"date": "2006-12-01", "close": 0.442822835, "volume": 9442.0}, {"date": "2006-12-04", "close": 0.44768902, "volume": 43155.0}, {"date": "2006-12-05", "close": 0.44768902, "volume": 39374.0}, {"date": "2006-12-06", "close": 0.46715376, "volume": 282082.0}, {"date": "2006-12-07", "close": 0.462287575, "volume": 54017.0}, {"date": "2006-12-08", "close": 0.45742139, "volume": 58661.0}, {"date": "2006-12-11", "close": 0.452555205, "volume": 35962.0}, {"date": "2006-12-12", "close": 0.44768902, "volume": 29315.0}, {"date": "2006-12-13", "close": 0.452555205, "volume": 10275.0}, {"date": "2006-12-14", "close": 0.462287575, "volume": 44794.0}, {"date": "2006-12-15", "close": 0.44768902, "volume": 134853.0}, {"date": "2006-12-18", "close": 0.44768902, "volume": 173255.0}, {"date": "2006-12-19", "close": 0.44768902, "volume": 105627.0}, {"date": "2006-12-20", "close": 0.43795665, "volume": 195944.0}, {"date": "2006-12-21", "close": 0.43795665, "volume": 34003.0}, {"date": "2006-12-22", "close": 0.44768902, "volume": 18803.0}, {"date": "2006-12-27", "close": 0.46715376, "volume": 167636.0}, {"date": "2006-12-28", "close": 0.46715376, "volume": 39305.0}, {"date": "2006-12-29", "close": 0.462287575, "volume": 69253.0}, {"date": "2007-01-02", "close": 0.44768902, "volume": 100104.0}, {"date": "2007-01-03", "close": 0.45742139, "volume": 41174.0}, {"date": "2007-01-04", "close": 0.442822835, "volume": 70384.0}, {"date": "2007-01-05", "close": 0.43795665, "volume": 91822.0}, {"date": "2007-01-08", "close": 0.43795665, "volume": 36909.0}, {"date": "2007-01-09", "close": 0.44768902, "volume": 50535.0}, {"date": "2007-01-10", "close": 0.442822835, "volume": 61828.0}, {"date": "2007-01-11", "close": 0.44768902, "volume": 197096.0}, {"date": "2007-01-12", "close": 0.44768902, "volume": 157618.0}, {"date": "2007-01-15", "close": 0.452555205, "volume": 96409.0}, {"date": "2007-01-16", "close": 0.45742139, "volume": 89906.0}, {"date": "2007-01-17", "close": 0.442822835, "volume": 171016.0}, {"date": "2007-01-18", "close": 0.42822428, "volume": 207949.0}, {"date": "2007-01-19", "close": 0.42822428, "volume": 146932.0}, {"date": "2007-01-22", "close": 0.42822428, "volume": 12148.0}, {"date": "2007-01-23", "close": 0.42822428, "volume": 152115.0}, {"date": "2007-01-24", "close": 0.44768902, "volume": 581173.0}, {"date": "2007-01-25", "close": 0.462287575, "volume": 112922.0}, {"date": "2007-01-29", "close": 0.47688613, "volume": 331493.0}, {"date": "2007-01-30", "close": 0.46715376, "volume": 99790.0}, {"date": "2007-01-31", "close": 0.462287575, "volume": 144877.0}, {"date": "2007-02-01", "close": 0.46715376, "volume": 31647.0}, {"date": "2007-02-02", "close": 0.46715376, "volume": 129239.0}, {"date": "2007-02-05", "close": 0.501217055, "volume": 1028651.0}, {"date": "2007-02-06", "close": 0.491484685, "volume": 425744.0}, {"date": "2007-02-07", "close": 0.491484685, "volume": 220481.0}, {"date": "2007-02-08", "close": 0.51581561, "volume": 438948.0}, {"date": "2007-02-09", "close": 0.50608324, "volume": 185926.0}, {"date": "2007-02-12", "close": 0.50608324, "volume": 110309.0}, {"date": "2007-02-13", "close": 0.50608324, "volume": 193436.0}, {"date": "2007-02-14", "close": 0.51581561, "volume": 158505.0}, {"date": "2007-02-15", "close": 0.50608324, "volume": 97232.0}, {"date": "2007-02-16", "close": 0.501217055, "volume": 92454.0}, {"date": "2007-02-19", "close": 0.4866185, "volume": 161864.0}, {"date": "2007-02-20", "close": 0.4866185, "volume": 116163.0}, {"date": "2007-02-21", "close": 0.481752315, "volume": 544476.0}, {"date": "2007-02-22", "close": 0.47688613, "volume": 79801.0}, {"date": "2007-02-23", "close": 0.47688613, "volume": 82163.0}, {"date": "2007-02-26", "close": 0.47688613, "volume": 134497.0}, {"date": "2007-02-27", "close": 0.4866185, "volume": 97305.0}, {"date": "2007-02-28", "close": 0.47688613, "volume": 244728.0}, {"date": "2007-03-01", "close": 0.46715376, "volume": 72220.0}, {"date": "2007-03-02", "close": 0.46715376, "volume": 65845.0}, {"date": "2007-03-05", "close": 0.45742139, "volume": 81500.0}, {"date": "2007-03-06", "close": 0.46715376, "volume": 38104.0}, {"date": "2007-03-07", "close": 0.462287575, "volume": 27434.0}, {"date": "2007-03-08", "close": 0.46715376, "volume": 46274.0}, {"date": "2007-03-09", "close": 0.462287575, "volume": 13409.0}, {"date": "2007-03-12", "close": 0.45742139, "volume": 47378.0}, {"date": "2007-03-13", "close": 0.45742139, "volume": 41255.0}, {"date": "2007-03-14", "close": 0.45742139, "volume": 39066.0}, {"date": "2007-03-15", "close": 0.452555205, "volume": 108438.0}, {"date": "2007-03-16", "close": 0.452555205, "volume": 215088.0}, {"date": "2007-03-19", "close": 0.442822835, "volume": 102629.0}, {"date": "2007-03-20", "close": 0.43795665, "volume": 87646.0}, {"date": "2007-03-21", "close": 0.43795665, "volume": 187361.0}, {"date": "2007-03-22", "close": 0.442822835, "volume": 73966.0}, {"date": "2007-03-23", "close": 0.442822835, "volume": 130199.0}, {"date": "2007-03-26", "close": 0.45742139, "volume": 192059.0}, {"date": "2007-03-27", "close": 0.462287575, "volume": 291532.0}, {"date": "2007-03-28", "close": 0.462287575, "volume": 149052.0}, {"date": "2007-03-29", "close": 0.452555205, "volume": 227855.0}, {"date": "2007-03-30", "close": 0.45742139, "volume": 123434.0}, {"date": "2007-04-02", "close": 0.45742139, "volume": 51375.0}, {"date": "2007-04-03", "close": 0.452555205, "volume": 48036.0}, {"date": "2007-04-04", "close": 0.452555205, "volume": 24844.0}, {"date": "2007-04-05", "close": 0.44768902, "volume": 51375.0}, {"date": "2007-04-10", "close": 0.452555205, "volume": 109373.0}, {"date": "2007-04-11", "close": 0.44768902, "volume": 171952.0}, {"date": "2007-04-12", "close": 0.442822835, "volume": 177645.0}, {"date": "2007-04-13", "close": 0.44768902, "volume": 140914.0}, {"date": "2007-04-16", "close": 0.442822835, "volume": 145884.0}, {"date": "2007-04-17", "close": 0.44768902, "volume": 73238.0}, {"date": "2007-04-18", "close": 0.44768902, "volume": 41819.0}, {"date": "2007-04-19", "close": 0.44768902, "volume": 69585.0}, {"date": "2007-04-20", "close": 0.442822835, "volume": 34744.0}, {"date": "2007-04-23", "close": 0.44768902, "volume": 77499.0}, {"date": "2007-04-24", "close": 0.423358095, "volume": 297806.0}, {"date": "2007-04-26", "close": 0.40875954, "volume": 261707.0}, {"date": "2007-04-27", "close": 0.423358095, "volume": 89438.0}, {"date": "2007-04-30", "close": 0.42822428, "volume": 157322.0}, {"date": "2007-05-01", "close": 0.423358095, "volume": 58521.0}, {"date": "2007-05-02", "close": 0.42822428, "volume": 66371.0}, {"date": "2007-05-03", "close": 0.43795665, "volume": 52439.0}, {"date": "2007-05-04", "close": 0.442822835, "volume": 65195.0}, {"date": "2007-05-07", "close": 0.442822835, "volume": 103868.0}, {"date": "2007-05-08", "close": 0.43795665, "volume": 99206.0}, {"date": "2007-05-09", "close": 0.41849191, "volume": 169608.0}, {"date": "2007-05-10", "close": 0.41849191, "volume": 15412.0}, {"date": "2007-05-11", "close": 0.423358095, "volume": 141648.0}, {"date": "2007-05-14", "close": 0.41849191, "volume": 172034.0}, {"date": "2007-05-15", "close": 0.41849191, "volume": 168226.0}, {"date": "2007-05-16", "close": 0.423358095, "volume": 15412.0}, {"date": "2007-05-17", "close": 0.40875954, "volume": 102583.0}, {"date": "2007-05-18", "close": 0.413625725, "volume": 63523.0}, {"date": "2007-05-21", "close": 0.413625725, "volume": 85853.0}, {"date": "2007-05-22", "close": 0.42822428, "volume": 191431.0}, {"date": "2007-05-23", "close": 0.42822428, "volume": 83187.0}, {"date": "2007-05-24", "close": 0.42822428, "volume": 38634.0}, {"date": "2007-05-25", "close": 0.433090465, "volume": 157253.0}, {"date": "2007-05-28", "close": 0.423358095, "volume": 74858.0}, {"date": "2007-05-29", "close": 0.423358095, "volume": 13039.0}, {"date": "2007-05-30", "close": 0.423358095, "volume": 21577.0}, {"date": "2007-05-31", "close": 0.43795665, "volume": 50347.0}, {"date": "2007-06-01", "close": 0.42822428, "volume": 51836.0}, {"date": "2007-06-04", "close": 0.423358095, "volume": 207967.0}, {"date": "2007-06-05", "close": 0.40875954, "volume": 77186.0}, {"date": "2007-06-06", "close": 0.40875954, "volume": 167606.0}, {"date": "2007-06-07", "close": 0.403893355, "volume": 81172.0}, {"date": "2007-06-08", "close": 0.39902717, "volume": 125560.0}, {"date": "2007-06-12", "close": 0.403893355, "volume": 140977.0}, {"date": "2007-06-13", "close": 0.42822428, "volume": 261614.0}, {"date": "2007-06-14", "close": 0.413625725, "volume": 19831.0}, {"date": "2007-06-15", "close": 0.42822428, "volume": 183922.0}, {"date": "2007-06-18", "close": 0.42822428, "volume": 472006.0}, {"date": "2007-06-19", "close": 0.433090465, "volume": 119581.0}, {"date": "2007-06-20", "close": 0.43795665, "volume": 216238.0}, {"date": "2007-06-21", "close": 0.46715376, "volume": 280456.0}, {"date": "2007-06-22", "close": 0.44768902, "volume": 256880.0}, {"date": "2007-06-25", "close": 0.46715376, "volume": 268473.0}, {"date": "2007-06-26", "close": 0.44768902, "volume": 89213.0}, {"date": "2007-06-27", "close": 0.44768902, "volume": 143224.0}, {"date": "2007-06-28", "close": 0.46715376, "volume": 29277.0}, {"date": "2007-06-29", "close": 0.45742139, "volume": 235005.0}, {"date": "2007-07-02", "close": 0.462287575, "volume": 256143.0}, {"date": "2007-07-03", "close": 0.549878905, "volume": 1086196.0}, {"date": "2007-07-04", "close": 0.530414165, "volume": 444872.0}, {"date": "2007-07-05", "close": 0.54501272, "volume": 224038.0}, {"date": "2007-07-06", "close": 0.54501272, "volume": 225903.0}, {"date": "2007-07-09", "close": 0.549878905, "volume": 183425.0}, {"date": "2007-07-10", "close": 0.549878905, "volume": 440849.0}, {"date": "2007-07-11", "close": 0.549878905, "volume": 127015.0}, {"date": "2007-07-12", "close": 0.549878905, "volume": 120217.0}, {"date": "2007-07-13", "close": 0.54501272, "volume": 156722.0}, {"date": "2007-07-16", "close": 0.510949425, "volume": 473826.0}, {"date": "2007-07-17", "close": 0.51581561, "volume": 105968.0}, {"date": "2007-07-18", "close": 0.520681795, "volume": 67321.0}, {"date": "2007-07-19", "close": 0.52554798, "volume": 35193.0}, {"date": "2007-07-20", "close": 0.510949425, "volume": 49525.0}, {"date": "2007-07-23", "close": 0.520681795, "volume": 53048.0}, {"date": "2007-07-24", "close": 0.520681795, "volume": 65565.0}, {"date": "2007-07-25", "close": 0.520681795, "volume": 157495.0}, {"date": "2007-07-26", "close": 0.491484685, "volume": 110508.0}, {"date": "2007-07-27", "close": 0.4866185, "volume": 153481.0}, {"date": "2007-07-30", "close": 0.4866185, "volume": 31852.0}, {"date": "2007-07-31", "close": 0.50608324, "volume": 60818.0}, {"date": "2007-08-01", "close": 0.4866185, "volume": 25439.0}, {"date": "2007-08-02", "close": 0.39902717, "volume": 961802.0}, {"date": "2007-08-03", "close": 0.43795665, "volume": 192945.0}, {"date": "2007-08-06", "close": 0.41849191, "volume": 221805.0}, {"date": "2007-08-07", "close": 0.413625725, "volume": 61866.0}, {"date": "2007-08-08", "close": 0.40875954, "volume": 76272.0}, {"date": "2007-08-09", "close": 0.42822428, "volume": 152103.0}, {"date": "2007-08-10", "close": 0.40875954, "volume": 182359.0}, {"date": "2007-08-13", "close": 0.40875954, "volume": 73785.0}, {"date": "2007-08-14", "close": 0.39902717, "volume": 117472.0}, {"date": "2007-08-15", "close": 0.345499135, "volume": 454334.0}, {"date": "2007-08-16", "close": 0.364963875, "volume": 126927.0}, {"date": "2007-08-17", "close": 0.36983006, "volume": 87100.0}, {"date": "2007-08-20", "close": 0.35036532, "volume": 221697.0}, {"date": "2007-08-21", "close": 0.374696245, "volume": 85385.0}, {"date": "2007-08-22", "close": 0.40875954, "volume": 137947.0}, {"date": "2007-08-23", "close": 0.40875954, "volume": 21074.0}, {"date": "2007-08-24", "close": 0.40875954, "volume": 10275.0}, {"date": "2007-08-27", "close": 0.394160985, "volume": 35032.0}, {"date": "2007-08-28", "close": 0.40875954, "volume": 15926.0}, {"date": "2007-08-29", "close": 0.3892948, "volume": 107887.0}, {"date": "2007-08-30", "close": 0.394160985, "volume": 64219.0}, {"date": "2007-08-31", "close": 0.394160985, "volume": 23632.0}, {"date": "2007-09-03", "close": 0.40875954, "volume": 41100.0}, {"date": "2007-09-04", "close": 0.403893355, "volume": 2671.0}, {"date": "2007-09-05", "close": 0.39902717, "volume": 89634.0}, {"date": "2007-09-06", "close": 0.3892948, "volume": 93533.0}, {"date": "2007-09-07", "close": 0.384428615, "volume": 62780.0}, {"date": "2007-09-10", "close": 0.384428615, "volume": 17803.0}, {"date": "2007-09-11", "close": 0.3892948, "volume": 30825.0}, {"date": "2007-09-12", "close": 0.37956243, "volume": 46751.0}, {"date": "2007-09-13", "close": 0.374696245, "volume": 26818.0}, {"date": "2007-09-14", "close": 0.37956243, "volume": 56154.0}, {"date": "2007-09-17", "close": 0.3892948, "volume": 46766.0}, {"date": "2007-09-18", "close": 0.374696245, "volume": 44352.0}, {"date": "2007-09-19", "close": 0.37956243, "volume": 36322.0}, {"date": "2007-09-20", "close": 0.36983006, "volume": 58588.0}, {"date": "2007-09-21", "close": 0.37956243, "volume": 18495.0}, {"date": "2007-09-24", "close": 0.374696245, "volume": 45415.0}, {"date": "2007-09-25", "close": 0.3892948, "volume": 78602.0}, {"date": "2007-09-26", "close": 0.3892948, "volume": 58054.0}, {"date": "2007-09-27", "close": 0.374696245, "volume": 157207.0}, {"date": "2007-09-28", "close": 0.3892948, "volume": 238894.0}, {"date": "2007-10-01", "close": 0.3892948, "volume": 166257.0}, {"date": "2007-10-02", "close": 0.413625725, "volume": 165446.0}, {"date": "2007-10-03", "close": 0.44768902, "volume": 304084.0}, {"date": "2007-10-04", "close": 0.42822428, "volume": 55690.0}, {"date": "2007-10-05", "close": 0.42822428, "volume": 32349.0}, {"date": "2007-10-08", "close": 0.433090465, "volume": 22733.0}, {"date": "2007-10-09", "close": 0.42822428, "volume": 148782.0}, {"date": "2007-10-10", "close": 0.423358095, "volume": 83477.0}, {"date": "2007-10-11", "close": 0.41849191, "volume": 80659.0}, {"date": "2007-10-12", "close": 0.41849191, "volume": 26715.0}, {"date": "2007-10-15", "close": 0.42822428, "volume": 106346.0}, {"date": "2007-10-16", "close": 0.39902717, "volume": 378525.0}, {"date": "2007-10-17", "close": 0.39902717, "volume": 26067.0}, {"date": "2007-10-18", "close": 0.39902717, "volume": 195457.0}, {"date": "2007-10-19", "close": 0.39902717, "volume": 47039.0}, {"date": "2007-10-22", "close": 0.39902717, "volume": 79735.0}, {"date": "2007-10-23", "close": 0.384428615, "volume": 201985.0}, {"date": "2007-10-24", "close": 0.384428615, "volume": 40104.0}, {"date": "2007-10-25", "close": 0.384428615, "volume": 31615.0}, {"date": "2007-10-26", "close": 0.37956243, "volume": 79272.0}, {"date": "2007-10-29", "close": 0.36983006, "volume": 67269.0}, {"date": "2007-10-30", "close": 0.3892948, "volume": 26780.0}, {"date": "2007-10-31", "close": 0.3892948, "volume": 50077.0}, {"date": "2007-11-01", "close": 0.3892948, "volume": 33702.0}, {"date": "2007-11-02", "close": 0.37956243, "volume": 87748.0}, {"date": "2007-11-05", "close": 0.3892948, "volume": 54295.0}, {"date": "2007-11-06", "close": 0.374696245, "volume": 67522.0}, {"date": "2007-11-07", "close": 0.31143584, "volume": 603385.0}, {"date": "2007-11-08", "close": 0.2919711, "volume": 473220.0}, {"date": "2007-11-09", "close": 0.32116821, "volume": 74494.0}, {"date": "2007-11-12", "close": 0.2919711, "volume": 117719.0}, {"date": "2007-11-13", "close": 0.2919711, "volume": 20497.0}, {"date": "2007-11-14", "close": 0.296837285, "volume": 62793.0}, {"date": "2007-11-15", "close": 0.296837285, "volume": 16954.0}, {"date": "2007-11-19", "close": 0.2919711, "volume": 14590.0}, {"date": "2007-11-20", "close": 0.30170347, "volume": 22143.0}, {"date": "2007-11-21", "close": 0.2919711, "volume": 54584.0}, {"date": "2007-11-22", "close": 0.2919711, "volume": 101907.0}, {"date": "2007-11-23", "close": 0.28223873, "volume": 57181.0}, {"date": "2007-11-26", "close": 0.2919711, "volume": 5137.0}, {"date": "2007-11-27", "close": 0.277372545, "volume": 131520.0}, {"date": "2007-11-28", "close": 0.277372545, "volume": 50451.0}, {"date": "2007-11-29", "close": 0.28223873, "volume": 21237.0}, {"date": "2007-11-30", "close": 0.277372545, "volume": 64579.0}, {"date": "2007-12-03", "close": 0.277372545, "volume": 56811.0}, {"date": "2007-12-04", "close": 0.267640175, "volume": 48395.0}, {"date": "2007-12-05", "close": 0.26277399, "volume": 32880.0}, {"date": "2007-12-06", "close": 0.27250636, "volume": 36990.0}, {"date": "2007-12-07", "close": 0.26277399, "volume": 193537.0}, {"date": "2007-12-10", "close": 0.26277399, "volume": 48681.0}, {"date": "2007-12-11", "close": 0.27250636, "volume": 84255.0}, {"date": "2007-12-12", "close": 0.267640175, "volume": 24229.0}, {"date": "2007-12-13", "close": 0.267640175, "volume": 34236.0}, {"date": "2007-12-14", "close": 0.267640175, "volume": 30311.0}, {"date": "2007-12-17", "close": 0.27250636, "volume": 43236.0}, {"date": "2007-12-18", "close": 0.28223873, "volume": 73588.0}, {"date": "2007-12-19", "close": 0.28223873, "volume": 188649.0}, {"date": "2007-12-20", "close": 0.2919711, "volume": 65161.0}, {"date": "2007-12-21", "close": 0.2919711, "volume": 81807.0}, {"date": "2007-12-27", "close": 0.296837285, "volume": 11688.0}, {"date": "2007-12-28", "close": 0.306569655, "volume": 10789.0}, {"date": "2007-12-31", "close": 0.31143584, "volume": 27229.0}, {"date": "2008-01-02", "close": 0.306569655, "volume": 35038.0}, {"date": "2008-01-03", "close": 0.30170347, "volume": 23241.0}, {"date": "2008-01-04", "close": 0.30170347, "volume": 181726.0}, {"date": "2008-01-07", "close": 0.287104915, "volume": 15412.0}, {"date": "2008-01-08", "close": 0.30170347, "volume": 25687.0}, {"date": "2008-01-09", "close": 0.287104915, "volume": 12330.0}, {"date": "2008-01-10", "close": 0.27250636, "volume": 45576.0}, {"date": "2008-01-11", "close": 0.27250636, "volume": 14019.0}, {"date": "2008-01-14", "close": 0.27250636, "volume": 70384.0}, {"date": "2008-01-15", "close": 0.267640175, "volume": 15412.0}, {"date": "2008-01-16", "close": 0.26277399, "volume": 49267.0}, {"date": "2008-01-17", "close": 0.25304162, "volume": 22470.0}, {"date": "2008-01-18", "close": 0.238443065, "volume": 46237.0}, {"date": "2008-01-21", "close": 0.22384451, "volume": 57022.0}, {"date": "2008-01-22", "close": 0.20437977, "volume": 332937.0}, {"date": "2008-01-23", "close": 0.180048845, "volume": 91447.0}, {"date": "2008-01-24", "close": 0.228710695, "volume": 51375.0}, {"date": "2008-01-25", "close": 0.23357688, "volume": 28310.0}, {"date": "2008-01-29", "close": 0.26277399, "volume": 51118.0}, {"date": "2008-01-30", "close": 0.24330925, "volume": 51395.0}, {"date": "2008-01-31", "close": 0.287104915, "volume": 9983.0}, {"date": "2008-02-01", "close": 0.277372545, "volume": 60638.0}, {"date": "2008-02-04", "close": 0.24330925, "volume": 8399.0}, {"date": "2008-02-05", "close": 0.25304162, "volume": 18319.0}, {"date": "2008-02-06", "close": 0.25304162, "volume": 2055.0}, {"date": "2008-02-07", "close": 0.24330925, "volume": 21956.0}, {"date": "2008-02-12", "close": 0.267640175, "volume": 18617.0}, {"date": "2008-02-13", "close": 0.257907805, "volume": 15166.0}, {"date": "2008-02-14", "close": 0.257907805, "volume": 27270.0}, {"date": "2008-02-15", "close": 0.24330925, "volume": 52895.0}, {"date": "2008-02-18", "close": 0.248175435, "volume": 35962.0}, {"date": "2008-02-19", "close": 0.257907805, "volume": 11302.0}, {"date": "2008-02-20", "close": 0.248175435, "volume": 16954.0}, {"date": "2008-02-21", "close": 0.24330925, "volume": 5690.0}, {"date": "2008-02-22", "close": 0.25304162, "volume": 3596.0}, {"date": "2008-02-25", "close": 0.248175435, "volume": 35962.0}, {"date": "2008-02-26", "close": 0.24330925, "volume": 16717.0}, {"date": "2008-02-27", "close": 0.24330925, "volume": 8508.0}, {"date": "2008-02-28", "close": 0.228710695, "volume": 148268.0}, {"date": "2008-02-29", "close": 0.228710695, "volume": 65554.0}, {"date": "2008-03-03", "close": 0.199513585, "volume": 44388.0}, {"date": "2008-03-04", "close": 0.199513585, "volume": 130698.0}, {"date": "2008-03-05", "close": 0.189781215, "volume": 31906.0}, {"date": "2008-03-06", "close": 0.199513585, "volume": 48909.0}, {"date": "2008-03-07", "close": 0.199513585, "volume": 252926.0}, {"date": "2008-03-10", "close": 0.1946474, "volume": 155152.0}, {"date": "2008-03-11", "close": 0.17518266, "volume": 112323.0}, {"date": "2008-03-12", "close": 0.1946474, "volume": 27211.0}, {"date": "2008-03-13", "close": 0.189781215, "volume": 15412.0}, {"date": "2008-03-14", "close": 0.180048845, "volume": 34287.0}, {"date": "2008-03-17", "close": 0.18491503, "volume": 20550.0}, {"date": "2008-03-18", "close": 0.18491503, "volume": 5137.0}, {"date": "2008-03-19", "close": 0.1946474, "volume": 3185.0}, {"date": "2008-03-20", "close": 0.199513585, "volume": 10912.0}, {"date": "2008-03-25", "close": 0.1946474, "volume": 68842.0}, {"date": "2008-03-26", "close": 0.21411214, "volume": 35962.0}, {"date": "2008-03-27", "close": 0.22384451, "volume": 57668.0}, {"date": "2008-03-28", "close": 0.24330925, "volume": 60622.0}, {"date": "2008-03-31", "close": 0.248175435, "volume": 65121.0}, {"date": "2008-04-01", "close": 0.25304162, "volume": 44027.0}, {"date": "2008-04-02", "close": 0.25304162, "volume": 3082.0}, {"date": "2008-04-03", "close": 0.248175435, "volume": 98660.0}, {"date": "2008-04-04", "close": 0.248175435, "volume": 105319.0}, {"date": "2008-04-07", "close": 0.24330925, "volume": 4110.0}, {"date": "2008-04-08", "close": 0.24330925, "volume": 20550.0}, {"date": "2008-04-09", "close": 0.24330925, "volume": 12330.0}, {"date": "2008-04-10", "close": 0.24330925, "volume": 87337.0}, {"date": "2008-04-11", "close": 0.248175435, "volume": 20550.0}, {"date": "2008-04-14", "close": 0.22384451, "volume": 73780.0}, {"date": "2008-04-16", "close": 0.21411214, "volume": 6088.0}, {"date": "2008-04-17", "close": 0.22384451, "volume": 22697.0}, {"date": "2008-04-18", "close": 0.22384451, "volume": 4110.0}, {"date": "2008-04-21", "close": 0.218978325, "volume": 38531.0}, {"date": "2008-04-22", "close": 0.218978325, "volume": 5137.0}, {"date": "2008-04-23", "close": 0.20437977, "volume": 135116.0}, {"date": "2008-04-24", "close": 0.1946474, "volume": 8220.0}, {"date": "2008-04-28", "close": 0.20437977, "volume": 7256.0}, {"date": "2008-04-29", "close": 0.22384451, "volume": 255847.0}, {"date": "2008-04-30", "close": 0.238443065, "volume": 30825.0}, {"date": "2008-05-01", "close": 0.24330925, "volume": 220117.0}, {"date": "2008-05-02", "close": 0.26277399, "volume": 142222.0}, {"date": "2008-05-05", "close": 0.2919711, "volume": 59368.0}, {"date": "2008-05-06", "close": 0.2919711, "volume": 48416.0}, {"date": "2008-05-07", "close": 0.27250636, "volume": 74852.0}, {"date": "2008-05-08", "close": 0.27250636, "volume": 27948.0}, {"date": "2008-05-09", "close": 0.27250636, "volume": 25174.0}, {"date": "2008-05-12", "close": 0.27250636, "volume": 23068.0}, {"date": "2008-05-13", "close": 0.24330925, "volume": 39818.0}, {"date": "2008-05-14", "close": 0.28223873, "volume": 67044.0}, {"date": "2008-05-15", "close": 0.248175435, "volume": 11161.0}, {"date": "2008-05-16", "close": 0.25304162, "volume": 19728.0}, {"date": "2008-05-19", "close": 0.26277399, "volume": 30716.0}, {"date": "2008-05-20", "close": 0.25304162, "volume": 31055.0}, {"date": "2008-05-21", "close": 0.24330925, "volume": 200103.0}, {"date": "2008-05-22", "close": 0.23357688, "volume": 90446.0}, {"date": "2008-05-23", "close": 0.24330925, "volume": 18495.0}, {"date": "2008-05-26", "close": 0.238443065, "volume": 43900.0}, {"date": "2008-05-27", "close": 0.238443065, "volume": 55228.0}, {"date": "2008-05-28", "close": 0.22384451, "volume": 48847.0}, {"date": "2008-05-29", "close": 0.24330925, "volume": 94565.0}, {"date": "2008-05-30", "close": 0.238443065, "volume": 52094.0}, {"date": "2008-06-02", "close": 0.24330925, "volume": 192233.0}, {"date": "2008-06-03", "close": 0.218978325, "volume": 70348.0}, {"date": "2008-06-04", "close": 0.23357688, "volume": 9761.0}, {"date": "2008-06-05", "close": 0.22384451, "volume": 71534.0}, {"date": "2008-06-06", "close": 0.22384451, "volume": 216802.0}, {"date": "2008-06-10", "close": 0.218978325, "volume": 59595.0}, {"date": "2008-06-11", "close": 0.218978325, "volume": 47491.0}, {"date": "2008-06-12", "close": 0.199513585, "volume": 192749.0}, {"date": "2008-06-13", "close": 0.180048845, "volume": 116813.0}, {"date": "2008-06-16", "close": 0.199513585, "volume": 60290.0}, {"date": "2008-06-17", "close": 0.238443065, "volume": 113434.0}, {"date": "2008-06-18", "close": 0.1946474, "volume": 144933.0}, {"date": "2008-06-19", "close": 0.238443065, "volume": 214439.0}, {"date": "2008-06-20", "close": 0.238443065, "volume": 92632.0}, {"date": "2008-06-23", "close": 0.238443065, "volume": 119196.0}, {"date": "2008-06-24", "close": 0.24330925, "volume": 90830.0}, {"date": "2008-06-25", "close": 0.24330925, "volume": 30214.0}, {"date": "2008-06-26", "close": 0.23357688, "volume": 89485.0}, {"date": "2008-06-27", "close": 0.209245955, "volume": 167596.0}, {"date": "2008-06-30", "close": 0.228710695, "volume": 261764.0}, {"date": "2008-07-01", "close": 0.22384451, "volume": 30825.0}, {"date": "2008-07-03", "close": 0.23357688, "volume": 9761.0}, {"date": "2008-07-04", "close": 0.24330925, "volume": 41100.0}, {"date": "2008-07-09", "close": 0.228710695, "volume": 5784.0}, {"date": "2008-07-10", "close": 0.22384451, "volume": 20550.0}, {"date": "2008-07-16", "close": 0.22384451, "volume": 16851.0}, {"date": "2008-07-18", "close": 0.23357688, "volume": 22506.0}, {"date": "2008-07-21", "close": 0.22384451, "volume": 7706.0}, {"date": "2008-07-22", "close": 0.248175435, "volume": 51375.0}, {"date": "2008-07-23", "close": 0.23357688, "volume": 2569.0}, {"date": "2008-07-25", "close": 0.22384451, "volume": 31810.0}, {"date": "2008-07-28", "close": 0.23357688, "volume": 66120.0}, {"date": "2008-07-29", "close": 0.23357688, "volume": 97101.0}, {"date": "2008-07-30", "close": 0.238443065, "volume": 21064.0}, {"date": "2008-07-31", "close": 0.25304162, "volume": 260913.0}, {"date": "2008-08-01", "close": 0.257907805, "volume": 106963.0}, {"date": "2008-08-04", "close": 0.257907805, "volume": 4131.0}, {"date": "2008-08-05", "close": 0.25304162, "volume": 206016.0}, {"date": "2008-08-06", "close": 0.248175435, "volume": 15923.0}, {"date": "2008-08-07", "close": 0.24330925, "volume": 71776.0}, {"date": "2008-08-11", "close": 0.248175435, "volume": 25687.0}, {"date": "2008-08-12", "close": 0.25304162, "volume": 11405.0}, {"date": "2008-08-13", "close": 0.248175435, "volume": 11611.0}, {"date": "2008-08-14", "close": 0.248175435, "volume": 976.0}, {"date": "2008-08-15", "close": 0.25304162, "volume": 71925.0}, {"date": "2008-08-18", "close": 0.218978325, "volume": 104856.0}, {"date": "2008-08-19", "close": 0.22384451, "volume": 6370.0}, {"date": "2008-08-20", "close": 0.218978325, "volume": 66787.0}, {"date": "2008-08-21", "close": 0.209245955, "volume": 72729.0}, {"date": "2008-08-22", "close": 0.22384451, "volume": 41100.0}, {"date": "2008-08-25", "close": 0.23357688, "volume": 3082.0}, {"date": "2008-08-26", "close": 0.23357688, "volume": 4613.0}, {"date": "2008-08-27", "close": 0.209245955, "volume": 47420.0}, {"date": "2008-08-28", "close": 0.22384451, "volume": 297975.0}, {"date": "2008-08-29", "close": 0.20437977, "volume": 12731.0}, {"date": "2008-09-02", "close": 0.22384451, "volume": 49875.0}, {"date": "2008-09-03", "close": 0.218978325, "volume": 77062.0}, {"date": "2008-09-04", "close": 0.218978325, "volume": 21418.0}, {"date": "2008-09-05", "close": 0.218978325, "volume": 29797.0}, {"date": "2008-09-08", "close": 0.21411214, "volume": 82200.0}, {"date": "2008-09-11", "close": 0.209245955, "volume": 5137.0}, {"date": "2008-09-12", "close": 0.218978325, "volume": 5137.0}, {"date": "2008-09-15", "close": 0.1946474, "volume": 18495.0}, {"date": "2008-09-16", "close": 0.1946474, "volume": 5086.0}, {"date": "2008-09-17", "close": 0.1946474, "volume": 2617.0}, {"date": "2008-09-18", "close": 0.17518266, "volume": 45919.0}, {"date": "2008-09-19", "close": 0.17518266, "volume": 204010.0}, {"date": "2008-09-22", "close": 0.180048845, "volume": 82200.0}, {"date": "2008-09-23", "close": 0.180048845, "volume": 11097.0}, {"date": "2008-09-25", "close": 0.180048845, "volume": 1027.0}, {"date": "2008-09-26", "close": 0.1946474, "volume": 4110.0}, {"date": "2008-09-30", "close": 0.17518266, "volume": 93313.0}, {"date": "2008-10-01", "close": 0.17518266, "volume": 4110.0}, {"date": "2008-10-02", "close": 0.160584105, "volume": 122786.0}, {"date": "2008-10-03", "close": 0.16545029, "volume": 3082.0}, {"date": "2008-10-07", "close": 0.15571792, "volume": 125059.0}, {"date": "2008-10-08", "close": 0.160584105, "volume": 8220.0}, {"date": "2008-10-09", "close": 0.14598555, "volume": 123814.0}, {"date": "2008-10-10", "close": 0.141119365, "volume": 25379.0}, {"date": "2008-10-13", "close": 0.150851735, "volume": 10275.0}, {"date": "2008-10-14", "close": 0.150851735, "volume": 42991.0}, {"date": "2008-10-15", "close": 0.13625318, "volume": 123300.0}, {"date": "2008-10-16", "close": 0.082725145, "volume": 279877.0}, {"date": "2008-10-17", "close": 0.0973237, "volume": 123393.0}, {"date": "2008-10-20", "close": 0.065206879, "volume": 428117.0}, {"date": "2008-10-21", "close": 0.067153353, "volume": 403307.0}, {"date": "2008-10-22", "close": 0.063260405, "volume": 9247.0}, {"date": "2008-10-23", "close": 0.065206879, "volume": 29879.0}, {"date": "2008-10-24", "close": 0.065206879, "volume": 27970.0}, {"date": "2008-10-27", "close": 0.065206879, "volume": 15412.0}, {"date": "2008-10-28", "close": 0.04866185, "volume": 405592.0}, {"date": "2008-10-29", "close": 0.05839422, "volume": 52916.0}, {"date": "2008-10-30", "close": 0.05839422, "volume": 87337.0}, {"date": "2008-10-31", "close": 0.05839422, "volume": 59595.0}, {"date": "2008-11-03", "close": 0.057420983, "volume": 28256.0}, {"date": "2008-11-04", "close": 0.066180116, "volume": 46803.0}, {"date": "2008-11-05", "close": 0.065206879, "volume": 51580.0}, {"date": "2008-11-06", "close": 0.065206879, "volume": 17945.0}, {"date": "2008-11-07", "close": 0.063260405, "volume": 123300.0}, {"date": "2008-11-10", "close": 0.063260405, "volume": 3699.0}, {"date": "2008-11-11", "close": 0.05839422, "volume": 174675.0}, {"date": "2008-11-12", "close": 0.064233642, "volume": 51375.0}, {"date": "2008-11-13", "close": 0.05839422, "volume": 7347.0}, {"date": "2008-11-14", "close": 0.05839422, "volume": 24872.0}, {"date": "2008-11-17", "close": 0.059367457, "volume": 1233.0}, {"date": "2008-11-18", "close": 0.062287168, "volume": 86002.0}, {"date": "2008-11-19", "close": 0.061313931, "volume": 99403.0}, {"date": "2008-11-20", "close": 0.065206879, "volume": 21988.0}, {"date": "2008-11-21", "close": 0.061313931, "volume": 39823.0}, {"date": "2008-11-24", "close": 0.064233642, "volume": 75007.0}, {"date": "2008-11-25", "close": 0.059367457, "volume": 160334.0}, {"date": "2008-11-26", "close": 0.056447746, "volume": 25687.0}, {"date": "2008-11-27", "close": 0.060340694, "volume": 202423.0}, {"date": "2008-12-03", "close": 0.063260405, "volume": 52300.0}, {"date": "2008-12-08", "close": 0.063260405, "volume": 58203.0}, {"date": "2008-12-09", "close": 0.062287168, "volume": 54971.0}, {"date": "2008-12-11", "close": 0.055474509, "volume": 23843.0}, {"date": "2008-12-15", "close": 0.061313931, "volume": 10275.0}, {"date": "2008-12-16", "close": 0.061313931, "volume": 51375.0}, {"date": "2008-12-17", "close": 0.061313931, "volume": 6679.0}, {"date": "2008-12-18", "close": 0.055474509, "volume": 26715.0}, {"date": "2008-12-19", "close": 0.055474509, "volume": 30825.0}, {"date": "2008-12-29", "close": 0.062287168, "volume": 17878.0}, {"date": "2008-12-30", "close": 0.05839422, "volume": 31718.0}, {"date": "2008-12-31", "close": 0.055474509, "volume": 4110.0}, {"date": "2009-01-05", "close": 0.05839422, "volume": 41100.0}, {"date": "2009-01-06", "close": 0.05839422, "volume": 41100.0}, {"date": "2009-01-07", "close": 0.05839422, "volume": 30825.0}, {"date": "2009-01-08", "close": 0.063260405, "volume": 55485.0}, {"date": "2009-01-09", "close": 0.05839422, "volume": 19678.0}, {"date": "2009-01-12", "close": 0.060340694, "volume": 4932.0}, {"date": "2009-01-13", "close": 0.061313931, "volume": 113025.0}, {"date": "2009-01-14", "close": 0.063260405, "volume": 51375.0}, {"date": "2009-01-15", "close": 0.061313931, "volume": 17646.0}, {"date": "2009-01-21", "close": 0.062287168, "volume": 51375.0}, {"date": "2009-01-22", "close": 0.061313931, "volume": 25760.0}, {"date": "2009-01-23", "close": 0.061313931, "volume": 9818.0}, {"date": "2009-01-27", "close": 0.055474509, "volume": 85305.0}, {"date": "2009-01-28", "close": 0.055474509, "volume": 25482.0}, {"date": "2009-02-05", "close": 0.053528035, "volume": 10275.0}, {"date": "2009-02-06", "close": 0.049635087, "volume": 29143.0}, {"date": "2009-02-09", "close": 0.04866185, "volume": 90047.0}, {"date": "2009-02-10", "close": 0.04866185, "volume": 30825.0}, {"date": "2009-02-12", "close": 0.043795665, "volume": 10275.0}, {"date": "2009-02-13", "close": 0.044768902, "volume": 190293.0}, {"date": "2009-02-16", "close": 0.043795665, "volume": 2569.0}, {"date": "2009-02-17", "close": 0.047688613, "volume": 103264.0}, {"date": "2009-02-19", "close": 0.044768902, "volume": 46474.0}, {"date": "2009-02-20", "close": 0.043795665, "volume": 27506.0}, {"date": "2009-02-24", "close": 0.043795665, "volume": 83772.0}, {"date": "2009-02-25", "close": 0.04866185, "volume": 56101.0}, {"date": "2009-02-26", "close": 0.053528035, "volume": 125444.0}, {"date": "2009-03-02", "close": 0.04866185, "volume": 71845.0}, {"date": "2009-03-04", "close": 0.04866185, "volume": 30825.0}, {"date": "2009-03-06", "close": 0.040875954, "volume": 379593.0}, {"date": "2009-03-12", "close": 0.03892948, "volume": 103014.0}, {"date": "2009-03-13", "close": 0.036009769, "volume": 15412.0}, {"date": "2009-03-16", "close": 0.03892948, "volume": 150945.0}, {"date": "2009-03-17", "close": 0.03892948, "volume": 42046.0}, {"date": "2009-03-18", "close": 0.03892948, "volume": 86310.0}, {"date": "2009-03-19", "close": 0.03892948, "volume": 15954.0}, {"date": "2009-03-20", "close": 0.03892948, "volume": 4110.0}, {"date": "2009-03-23", "close": 0.034063295, "volume": 45886.0}, {"date": "2009-03-24", "close": 0.039902717, "volume": 155359.0}, {"date": "2009-03-25", "close": 0.039902717, "volume": 28770.0}, {"date": "2009-03-26", "close": 0.040875954, "volume": 525327.0}, {"date": "2009-03-27", "close": 0.043795665, "volume": 355042.0}, {"date": "2009-03-30", "close": 0.042822428, "volume": 25174.0}, {"date": "2009-03-31", "close": 0.041849191, "volume": 46751.0}, {"date": "2009-04-01", "close": 0.03892948, "volume": 6732.0}, {"date": "2009-04-02", "close": 0.041849191, "volume": 67815.0}, {"date": "2009-04-06", "close": 0.040875954, "volume": 39507.0}, {"date": "2009-04-07", "close": 0.042822428, "volume": 13357.0}, {"date": "2009-04-08", "close": 0.045742139, "volume": 10275.0}, {"date": "2009-04-09", "close": 0.03892948, "volume": 123300.0}, {"date": "2009-04-15", "close": 0.044768902, "volume": 25687.0}, {"date": "2009-04-17", "close": 0.04866185, "volume": 72554.0}, {"date": "2009-04-20", "close": 0.043795665, "volume": 1084.0}, {"date": "2009-04-21", "close": 0.047688613, "volume": 15412.0}, {"date": "2009-04-22", "close": 0.045742139, "volume": 20550.0}, {"date": "2009-04-23", "close": 0.042822428, "volume": 368031.0}, {"date": "2009-04-24", "close": 0.03892948, "volume": 302296.0}, {"date": "2009-04-27", "close": 0.03892948, "volume": 164400.0}, {"date": "2009-04-28", "close": 0.03892948, "volume": 122272.0}, {"date": "2009-04-29", "close": 0.041849191, "volume": 439452.0}, {"date": "2009-04-30", "close": 0.044768902, "volume": 51478.0}, {"date": "2009-05-01", "close": 0.040875954, "volume": 222121.0}, {"date": "2009-05-05", "close": 0.042822428, "volume": 124841.0}, {"date": "2009-05-06", "close": 0.042822428, "volume": 184950.0}, {"date": "2009-05-07", "close": 0.043795665, "volume": 51375.0}, {"date": "2009-05-08", "close": 0.042822428, "volume": 57405.0}, {"date": "2009-05-11", "close": 0.044768902, "volume": 393287.0}, {"date": "2009-05-13", "close": 0.044768902, "volume": 114258.0}, {"date": "2009-05-14", "close": 0.044768902, "volume": 722332.0}, {"date": "2009-05-15", "close": 0.057420983, "volume": 172209.0}, {"date": "2009-05-18", "close": 0.047688613, "volume": 444189.0}, {"date": "2009-05-19", "close": 0.04866185, "volume": 5137.0}, {"date": "2009-05-20", "close": 0.04866185, "volume": 97612.0}, {"date": "2009-05-22", "close": 0.049635087, "volume": 6883.0}, {"date": "2009-05-25", "close": 0.04866185, "volume": 2055.0}, {"date": "2009-05-27", "close": 0.053528035, "volume": 11302.0}, {"date": "2009-05-28", "close": 0.04866185, "volume": 333423.0}, {"date": "2009-05-29", "close": 0.045742139, "volume": 72537.0}, {"date": "2009-06-01", "close": 0.044768902, "volume": 6165.0}, {"date": "2009-06-02", "close": 0.051581561, "volume": 61650.0}, {"date": "2009-06-03", "close": 0.053528035, "volume": 159283.0}, {"date": "2009-06-04", "close": 0.04866185, "volume": 52592.0}, {"date": "2009-06-05", "close": 0.04866185, "volume": 18495.0}, {"date": "2009-06-09", "close": 0.045742139, "volume": 262085.0}, {"date": "2009-06-10", "close": 0.047688613, "volume": 315735.0}, {"date": "2009-06-11", "close": 0.047688613, "volume": 267150.0}, {"date": "2009-06-12", "close": 0.046715376, "volume": 2189.0}, {"date": "2009-06-15", "close": 0.047688613, "volume": 301010.0}, {"date": "2009-06-16", "close": 0.047688613, "volume": 18187.0}, {"date": "2009-06-17", "close": 0.045742139, "volume": 328990.0}, {"date": "2009-06-19", "close": 0.046715376, "volume": 226050.0}, {"date": "2009-06-22", "close": 0.044768902, "volume": 18495.0}, {"date": "2009-06-23", "close": 0.042822428, "volume": 185578.0}, {"date": "2009-06-24", "close": 0.042822428, "volume": 44162.0}, {"date": "2009-06-25", "close": 0.042822428, "volume": 67721.0}, {"date": "2009-06-26", "close": 0.03892948, "volume": 79188.0}, {"date": "2009-06-29", "close": 0.03892948, "volume": 135226.0}, {"date": "2009-06-30", "close": 0.039902717, "volume": 242551.0}, {"date": "2009-07-01", "close": 0.041849191, "volume": 105177.0}, {"date": "2009-07-02", "close": 0.039902717, "volume": 57540.0}, {"date": "2009-07-07", "close": 0.040875954, "volume": 205500.0}, {"date": "2009-07-08", "close": 0.041849191, "volume": 128512.0}, {"date": "2009-07-09", "close": 0.039902717, "volume": 12809.0}, {"date": "2009-07-10", "close": 0.040875954, "volume": 80453.0}, {"date": "2009-07-13", "close": 0.03892948, "volume": 5137.0}, {"date": "2009-07-14", "close": 0.039902717, "volume": 24249.0}, {"date": "2009-07-15", "close": 0.03892948, "volume": 112896.0}, {"date": "2009-07-17", "close": 0.03892948, "volume": 67680.0}, {"date": "2009-07-20", "close": 0.040875954, "volume": 30825.0}, {"date": "2009-07-22", "close": 0.03892948, "volume": 6283.0}, {"date": "2009-07-24", "close": 0.039902717, "volume": 15599.0}, {"date": "2009-07-27", "close": 0.039902717, "volume": 113578.0}, {"date": "2009-07-29", "close": 0.040875954, "volume": 12227.0}, {"date": "2009-07-30", "close": 0.040875954, "volume": 102750.0}, {"date": "2009-07-31", "close": 0.039902717, "volume": 35962.0}, {"date": "2009-08-03", "close": 0.06812659, "volume": 3814045.0}, {"date": "2009-08-04", "close": 0.07785896, "volume": 975314.0}, {"date": "2009-08-05", "close": 0.074939249, "volume": 367043.0}, {"date": "2009-08-06", "close": 0.070073064, "volume": 100387.0}, {"date": "2009-08-07", "close": 0.06812659, "volume": 123022.0}, {"date": "2009-08-10", "close": 0.071046301, "volume": 104188.0}, {"date": "2009-08-11", "close": 0.06812659, "volume": 82477.0}, {"date": "2009-08-12", "close": 0.063260405, "volume": 2055.0}, {"date": "2009-08-13", "close": 0.060340694, "volume": 97270.0}, {"date": "2009-08-14", "close": 0.063260405, "volume": 75350.0}, {"date": "2009-08-17", "close": 0.06812659, "volume": 124813.0}, {"date": "2009-08-18", "close": 0.059367457, "volume": 92475.0}, {"date": "2009-08-19", "close": 0.06812659, "volume": 66787.0}, {"date": "2009-08-20", "close": 0.060340694, "volume": 68483.0}, {"date": "2009-08-21", "close": 0.062287168, "volume": 162826.0}, {"date": "2009-08-24", "close": 0.062287168, "volume": 15412.0}, {"date": "2009-08-25", "close": 0.062287168, "volume": 43443.0}, {"date": "2009-08-26", "close": 0.06812659, "volume": 68375.0}, {"date": "2009-09-01", "close": 0.062287168, "volume": 40586.0}, {"date": "2009-09-02", "close": 0.06812659, "volume": 181138.0}, {"date": "2009-09-03", "close": 0.067153353, "volume": 20550.0}, {"date": "2009-09-04", "close": 0.065206879, "volume": 15412.0}, {"date": "2009-09-07", "close": 0.065206879, "volume": 41534.0}, {"date": "2009-09-08", "close": 0.067153353, "volume": 154125.0}, {"date": "2009-09-09", "close": 0.06812659, "volume": 11720.0}, {"date": "2009-09-10", "close": 0.072992775, "volume": 219051.0}, {"date": "2009-09-11", "close": 0.06812659, "volume": 15412.0}, {"date": "2009-09-16", "close": 0.070073064, "volume": 131520.0}, {"date": "2009-09-17", "close": 0.070073064, "volume": 13049.0}, {"date": "2009-09-21", "close": 0.072019538, "volume": 102750.0}, {"date": "2009-09-22", "close": 0.072019538, "volume": 41100.0}, {"date": "2009-09-23", "close": 0.072992775, "volume": 59773.0}, {"date": "2009-09-24", "close": 0.082725145, "volume": 177962.0}, {"date": "2009-09-25", "close": 0.102189885, "volume": 826368.0}, {"date": "2009-09-28", "close": 0.12652081, "volume": 829751.0}, {"date": "2009-09-29", "close": 0.11678844, "volume": 438044.0}, {"date": "2009-09-30", "close": 0.10705607, "volume": 227077.0}, {"date": "2009-10-01", "close": 0.10705607, "volume": 21577.0}, {"date": "2009-10-02", "close": 0.10705607, "volume": 130920.0}, {"date": "2009-10-05", "close": 0.11678844, "volume": 99618.0}, {"date": "2009-10-06", "close": 0.111922255, "volume": 45979.0}, {"date": "2009-10-07", "close": 0.10705607, "volume": 294658.0}, {"date": "2009-10-08", "close": 0.0973237, "volume": 214532.0}, {"date": "2009-10-09", "close": 0.0973237, "volume": 20550.0}, {"date": "2009-10-12", "close": 0.0973237, "volume": 5240.0}, {"date": "2009-10-13", "close": 0.0973237, "volume": 51975.0}, {"date": "2009-10-14", "close": 0.0973237, "volume": 46393.0}, {"date": "2009-10-15", "close": 0.0973237, "volume": 190087.0}, {"date": "2009-10-16", "close": 0.0973237, "volume": 241462.0}, {"date": "2009-10-19", "close": 0.093430752, "volume": 61444.0}, {"date": "2009-10-20", "close": 0.0973237, "volume": 35037.0}, {"date": "2009-10-21", "close": 0.0973237, "volume": 168510.0}, {"date": "2009-10-22", "close": 0.0973237, "volume": 85980.0}, {"date": "2009-10-23", "close": 0.0973237, "volume": 12330.0}, {"date": "2009-10-26", "close": 0.0973237, "volume": 40894.0}, {"date": "2009-10-27", "close": 0.0973237, "volume": 195044.0}, {"date": "2009-10-28", "close": 0.095377226, "volume": 61650.0}, {"date": "2009-10-29", "close": 0.095377226, "volume": 205786.0}, {"date": "2009-10-30", "close": 0.095377226, "volume": 129455.0}, {"date": "2009-11-02", "close": 0.102189885, "volume": 270802.0}, {"date": "2009-11-03", "close": 0.10705607, "volume": 115492.0}, {"date": "2009-11-04", "close": 0.10705607, "volume": 8734.0}, {"date": "2009-11-05", "close": 0.0973237, "volume": 56154.0}, {"date": "2009-11-09", "close": 0.096350463, "volume": 92475.0}, {"date": "2009-11-11", "close": 0.095377226, "volume": 5137.0}, {"date": "2009-11-13", "close": 0.0973237, "volume": 77876.0}, {"date": "2009-11-16", "close": 0.0973237, "volume": 48292.0}, {"date": "2009-11-17", "close": 0.102189885, "volume": 15412.0}, {"date": "2009-11-18", "close": 0.095377226, "volume": 59460.0}, {"date": "2009-11-19", "close": 0.095377226, "volume": 27261.0}, {"date": "2009-11-20", "close": 0.094403989, "volume": 42765.0}, {"date": "2009-11-23", "close": 0.094403989, "volume": 43155.0}, {"date": "2009-11-24", "close": 0.094403989, "volume": 15412.0}, {"date": "2009-11-25", "close": 0.08759133, "volume": 102750.0}, {"date": "2009-11-26", "close": 0.092457515, "volume": 236325.0}, {"date": "2009-11-27", "close": 0.088564567, "volume": 31852.0}, {"date": "2009-11-30", "close": 0.088564567, "volume": 5137.0}, {"date": "2009-12-01", "close": 0.090511041, "volume": 25687.0}, {"date": "2009-12-03", "close": 0.091484278, "volume": 63191.0}, {"date": "2009-12-04", "close": 0.089537804, "volume": 51375.0}, {"date": "2009-12-08", "close": 0.086618093, "volume": 78588.0}, {"date": "2009-12-10", "close": 0.085644856, "volume": 102750.0}, {"date": "2009-12-11", "close": 0.08759133, "volume": 24162.0}, {"date": "2009-12-14", "close": 0.07785896, "volume": 10275.0}, {"date": "2009-12-15", "close": 0.079805434, "volume": 89318.0}, {"date": "2009-12-18", "close": 0.079805434, "volume": 20717.0}, {"date": "2009-12-21", "close": 0.079805434, "volume": 11788.0}, {"date": "2009-12-29", "close": 0.079805434, "volume": 51375.0}, {"date": "2009-12-31", "close": 0.080778671, "volume": 10275.0}, {"date": "2010-01-04", "close": 0.082725145, "volume": 6165.0}, {"date": "2010-01-05", "close": 0.084671619, "volume": 21372.0}, {"date": "2010-01-06", "close": 0.086618093, "volume": 12093.0}, {"date": "2010-01-07", "close": 0.08759133, "volume": 55999.0}, {"date": "2010-01-08", "close": 0.092457515, "volume": 82200.0}, {"date": "2010-01-11", "close": 0.088564567, "volume": 170565.0}, {"date": "2010-01-12", "close": 0.088564567, "volume": 4167.0}, {"date": "2010-01-13", "close": 0.092457515, "volume": 92475.0}, {"date": "2010-01-14", "close": 0.092457515, "volume": 10275.0}, {"date": "2010-01-15", "close": 0.088564567, "volume": 2728.0}, {"date": "2010-01-18", "close": 0.08759133, "volume": 57894.0}, {"date": "2010-01-19", "close": 0.08759133, "volume": 1336.0}, {"date": "2010-01-20", "close": 0.08759133, "volume": 71925.0}, {"date": "2010-01-21", "close": 0.07785896, "volume": 289079.0}, {"date": "2010-01-22", "close": 0.070073064, "volume": 241380.0}, {"date": "2010-01-25", "close": 0.06812659, "volume": 148199.0}, {"date": "2010-01-27", "close": 0.06812659, "volume": 314175.0}, {"date": "2010-01-29", "close": 0.06812659, "volume": 124327.0}, {"date": "2010-02-01", "close": 0.081751908, "volume": 495612.0}, {"date": "2010-02-02", "close": 0.07785896, "volume": 98282.0}, {"date": "2010-02-05", "close": 0.05839422, "volume": 848420.0}, {"date": "2010-02-08", "close": 0.063260405, "volume": 239356.0}, {"date": "2010-02-09", "close": 0.063260405, "volume": 42687.0}, {"date": "2010-02-10", "close": 0.061313931, "volume": 158992.0}, {"date": "2010-02-11", "close": 0.065206879, "volume": 25687.0}, {"date": "2010-02-12", "close": 0.062287168, "volume": 128437.0}, {"date": "2010-02-16", "close": 0.072992775, "volume": 102750.0}, {"date": "2010-02-17", "close": 0.066180116, "volume": 76035.0}, {"date": "2010-02-19", "close": 0.06812659, "volume": 20242.0}, {"date": "2010-02-23", "close": 0.072992775, "volume": 10275.0}, {"date": "2010-02-24", "close": 0.066180116, "volume": 71925.0}, {"date": "2010-02-25", "close": 0.064233642, "volume": 85262.0}, {"date": "2010-03-01", "close": 0.065206879, "volume": 51375.0}, {"date": "2010-03-02", "close": 0.066180116, "volume": 6165.0}, {"date": "2010-03-03", "close": 0.06812659, "volume": 1675.0}, {"date": "2010-03-04", "close": 0.085644856, "volume": 274262.0}, {"date": "2010-03-05", "close": 0.078832197, "volume": 58675.0}, {"date": "2010-03-08", "close": 0.078832197, "volume": 33286.0}, {"date": "2010-03-09", "close": 0.072992775, "volume": 15823.0}, {"date": "2010-03-10", "close": 0.070073064, "volume": 30825.0}, {"date": "2010-03-11", "close": 0.06812659, "volume": 78163.0}, {"date": "2010-03-12", "close": 0.070073064, "volume": 32582.0}, {"date": "2010-03-15", "close": 0.070073064, "volume": 15412.0}, {"date": "2010-03-16", "close": 0.070073064, "volume": 8582.0}, {"date": "2010-03-17", "close": 0.065206879, "volume": 238740.0}, {"date": "2010-03-18", "close": 0.065206879, "volume": 72881.0}, {"date": "2010-03-22", "close": 0.066180116, "volume": 44048.0}, {"date": "2010-03-23", "close": 0.067153353, "volume": 45514.0}, {"date": "2010-03-25", "close": 0.064233642, "volume": 152146.0}, {"date": "2010-03-26", "close": 0.060340694, "volume": 190858.0}, {"date": "2010-03-29", "close": 0.060340694, "volume": 71925.0}, {"date": "2010-03-30", "close": 0.064233642, "volume": 15105.0}, {"date": "2010-03-31", "close": 0.064233642, "volume": 2260.0}, {"date": "2010-04-01", "close": 0.06812659, "volume": 90987.0}, {"date": "2010-04-06", "close": 0.070073064, "volume": 8220.0}, {"date": "2010-04-07", "close": 0.06812659, "volume": 2201.0}, {"date": "2010-04-09", "close": 0.060340694, "volume": 304781.0}, {"date": "2010-04-12", "close": 0.059367457, "volume": 293098.0}, {"date": "2010-04-13", "close": 0.061313931, "volume": 15102.0}, {"date": "2010-04-14", "close": 0.061313931, "volume": 47370.0}, {"date": "2010-04-15", "close": 0.05839422, "volume": 162345.0}, {"date": "2010-04-16", "close": 0.05839422, "volume": 7398.0}, {"date": "2010-04-20", "close": 0.05839422, "volume": 77451.0}, {"date": "2010-04-21", "close": 0.05839422, "volume": 56108.0}, {"date": "2010-04-22", "close": 0.05839422, "volume": 174675.0}, {"date": "2010-04-23", "close": 0.053528035, "volume": 316470.0}, {"date": "2010-04-27", "close": 0.052554798, "volume": 339075.0}, {"date": "2010-04-28", "close": 0.053528035, "volume": 245624.0}, {"date": "2010-04-29", "close": 0.054501272, "volume": 201166.0}, {"date": "2010-05-03", "close": 0.049635087, "volume": 21732.0}, {"date": "2010-05-04", "close": 0.04866185, "volume": 20550.0}, {"date": "2010-05-05", "close": 0.04866185, "volume": 104086.0}, {"date": "2010-05-06", "close": 0.04866185, "volume": 347295.0}, {"date": "2010-05-07", "close": 0.050608324, "volume": 131107.0}, {"date": "2010-05-11", "close": 0.04866185, "volume": 53224.0}, {"date": "2010-05-13", "close": 0.053528035, "volume": 61650.0}, {"date": "2010-05-14", "close": 0.053528035, "volume": 1939.0}, {"date": "2010-05-17", "close": 0.053528035, "volume": 13474.0}, {"date": "2010-05-18", "close": 0.053528035, "volume": 10275.0}, {"date": "2010-05-19", "close": 0.053528035, "volume": 12197.0}, {"date": "2010-05-20", "close": 0.05839422, "volume": 137971.0}, {"date": "2010-05-21", "close": 0.054501272, "volume": 143850.0}, {"date": "2010-05-24", "close": 0.054501272, "volume": 144513.0}, {"date": "2010-05-25", "close": 0.054501272, "volume": 123300.0}, {"date": "2010-05-27", "close": 0.054501272, "volume": 9247.0}, {"date": "2010-05-28", "close": 0.051581561, "volume": 20642.0}, {"date": "2010-06-01", "close": 0.050608324, "volume": 61557.0}, {"date": "2010-06-02", "close": 0.050608324, "volume": 77062.0}, {"date": "2010-06-03", "close": 0.051581561, "volume": 56605.0}, {"date": "2010-06-09", "close": 0.051581561, "volume": 27537.0}, {"date": "2010-06-11", "close": 0.051581561, "volume": 1438.0}, {"date": "2010-06-15", "close": 0.052554798, "volume": 45210.0}, {"date": "2010-06-16", "close": 0.054501272, "volume": 41100.0}, {"date": "2010-06-17", "close": 0.051581561, "volume": 43155.0}, {"date": "2010-06-18", "close": 0.051581561, "volume": 49320.0}, {"date": "2010-06-21", "close": 0.054501272, "volume": 139776.0}, {"date": "2010-06-22", "close": 0.055474509, "volume": 180705.0}, {"date": "2010-06-23", "close": 0.052554798, "volume": 56533.0}, {"date": "2010-06-24", "close": 0.052554798, "volume": 118614.0}, {"date": "2010-06-25", "close": 0.053528035, "volume": 130682.0}, {"date": "2010-06-28", "close": 0.052554798, "volume": 58741.0}, {"date": "2010-06-29", "close": 0.049635087, "volume": 35962.0}, {"date": "2010-06-30", "close": 0.050608324, "volume": 139605.0}, {"date": "2010-07-02", "close": 0.050608324, "volume": 1027.0}, {"date": "2010-07-05", "close": 0.04866185, "volume": 82864.0}, {"date": "2010-07-06", "close": 0.04866185, "volume": 25687.0}, {"date": "2010-07-07", "close": 0.04866185, "volume": 1644.0}, {"date": "2010-07-08", "close": 0.04866185, "volume": 40586.0}, {"date": "2010-07-09", "close": 0.056447746, "volume": 20550.0}, {"date": "2010-07-15", "close": 0.04866185, "volume": 411.0}, {"date": "2010-07-16", "close": 0.04866185, "volume": 30825.0}, {"date": "2010-07-19", "close": 0.053528035, "volume": 123711.0}, {"date": "2010-07-21", "close": 0.049635087, "volume": 130134.0}, {"date": "2010-07-23", "close": 0.050608324, "volume": 92475.0}, {"date": "2010-07-26", "close": 0.050608324, "volume": 10275.0}, {"date": "2010-07-28", "close": 0.049635087, "volume": 43513.0}, {"date": "2010-07-29", "close": 0.050608324, "volume": 89343.0}, {"date": "2010-07-30", "close": 0.04866185, "volume": 152119.0}, {"date": "2010-08-02", "close": 0.04866185, "volume": 151595.0}, {"date": "2010-08-03", "close": 0.04866185, "volume": 87337.0}, {"date": "2010-08-04", "close": 0.04866185, "volume": 2877.0}, {"date": "2010-08-06", "close": 0.04866185, "volume": 36474.0}, {"date": "2010-08-10", "close": 0.04866185, "volume": 9247.0}, {"date": "2010-08-11", "close": 0.04866185, "volume": 76685.0}, {"date": "2010-08-12", "close": 0.047688613, "volume": 8814.0}, {"date": "2010-08-16", "close": 0.04866185, "volume": 20550.0}, {"date": "2010-08-17", "close": 0.04866185, "volume": 184950.0}, {"date": "2010-08-18", "close": 0.047688613, "volume": 136804.0}, {"date": "2010-08-19", "close": 0.043795665, "volume": 572446.0}, {"date": "2010-08-23", "close": 0.039902717, "volume": 135887.0}, {"date": "2010-08-24", "close": 0.039902717, "volume": 327772.0}, {"date": "2010-08-25", "close": 0.042822428, "volume": 102750.0}, {"date": "2010-08-26", "close": 0.041849191, "volume": 82200.0}, {"date": "2010-08-27", "close": 0.043795665, "volume": 281312.0}, {"date": "2010-08-30", "close": 0.046715376, "volume": 11816.0}, {"date": "2010-09-01", "close": 0.040875954, "volume": 107323.0}, {"date": "2010-09-03", "close": 0.040875954, "volume": 64732.0}, {"date": "2010-09-06", "close": 0.036009769, "volume": 140151.0}, {"date": "2010-09-07", "close": 0.03892948, "volume": 101722.0}, {"date": "2010-09-08", "close": 0.03892948, "volume": 78887.0}, {"date": "2010-09-10", "close": 0.041849191, "volume": 46237.0}, {"date": "2010-09-13", "close": 0.03892948, "volume": 3288.0}, {"date": "2010-09-14", "close": 0.03892948, "volume": 5137.0}, {"date": "2010-09-15", "close": 0.039902717, "volume": 48674.0}, {"date": "2010-09-16", "close": 0.040875954, "volume": 52402.0}, {"date": "2010-09-20", "close": 0.039902717, "volume": 58567.0}, {"date": "2010-09-21", "close": 0.039902717, "volume": 12858.0}, {"date": "2010-09-22", "close": 0.03892948, "volume": 43394.0}, {"date": "2010-09-24", "close": 0.03892948, "volume": 12124.0}, {"date": "2010-09-28", "close": 0.040875954, "volume": 20550.0}, {"date": "2010-09-29", "close": 0.042822428, "volume": 102750.0}, {"date": "2010-09-30", "close": 0.042822428, "volume": 113025.0}, {"date": "2010-10-05", "close": 0.039902717, "volume": 11302.0}, {"date": "2010-10-06", "close": 0.042822428, "volume": 100695.0}, {"date": "2010-10-08", "close": 0.039902717, "volume": 22114.0}, {"date": "2010-10-11", "close": 0.039902717, "volume": 13255.0}, {"date": "2010-10-14", "close": 0.039902717, "volume": 12330.0}, {"date": "2010-10-15", "close": 0.041849191, "volume": 110970.0}, {"date": "2010-10-19", "close": 0.041849191, "volume": 20550.0}, {"date": "2010-10-20", "close": 0.036983006, "volume": 56512.0}, {"date": "2010-10-21", "close": 0.037956243, "volume": 3517.0}, {"date": "2010-10-25", "close": 0.03892948, "volume": 34935.0}, {"date": "2010-10-26", "close": 0.037956243, "volume": 93019.0}, {"date": "2010-10-27", "close": 0.037956243, "volume": 22605.0}, {"date": "2010-10-29", "close": 0.03892948, "volume": 9042.0}, {"date": "2010-11-01", "close": 0.040875954, "volume": 31852.0}, {"date": "2010-11-03", "close": 0.041849191, "volume": 6696.0}, {"date": "2010-11-04", "close": 0.03892948, "volume": 1485.0}, {"date": "2010-11-05", "close": 0.037956243, "volume": 21120.0}, {"date": "2010-11-08", "close": 0.03892948, "volume": 153361.0}, {"date": "2010-11-09", "close": 0.039902717, "volume": 111271.0}, {"date": "2010-11-10", "close": 0.037956243, "volume": 133575.0}, {"date": "2010-11-11", "close": 0.037956243, "volume": 102750.0}, {"date": "2010-11-12", "close": 0.036983006, "volume": 295735.0}, {"date": "2010-11-18", "close": 0.040875954, "volume": 74079.0}, {"date": "2010-11-19", "close": 0.03892948, "volume": 20550.0}, {"date": "2010-11-22", "close": 0.040875954, "volume": 25687.0}, {"date": "2010-11-23", "close": 0.043795665, "volume": 256875.0}, {"date": "2010-11-25", "close": 0.041849191, "volume": 297975.0}, {"date": "2010-11-26", "close": 0.042822428, "volume": 5137.0}, {"date": "2010-11-29", "close": 0.039902717, "volume": 17878.0}, {"date": "2010-11-30", "close": 0.039902717, "volume": 102750.0}, {"date": "2010-12-01", "close": 0.039902717, "volume": 51375.0}, {"date": "2010-12-02", "close": 0.041849191, "volume": 46889.0}, {"date": "2010-12-06", "close": 0.04866185, "volume": 10275.0}, {"date": "2010-12-07", "close": 0.051581561, "volume": 491516.0}, {"date": "2010-12-08", "close": 0.053528035, "volume": 10275.0}, {"date": "2010-12-09", "close": 0.047688613, "volume": 20550.0}, {"date": "2010-12-13", "close": 0.050608324, "volume": 5137.0}, {"date": "2010-12-14", "close": 0.051581561, "volume": 104805.0}, {"date": "2010-12-15", "close": 0.052554798, "volume": 2569.0}, {"date": "2010-12-16", "close": 0.047688613, "volume": 10789.0}, {"date": "2010-12-17", "close": 0.051581561, "volume": 164400.0}, {"date": "2010-12-20", "close": 0.047688613, "volume": 29875.0}, {"date": "2010-12-22", "close": 0.050608324, "volume": 1147961.0}, {"date": "2010-12-23", "close": 0.05839422, "volume": 1641031.0}, {"date": "2010-12-24", "close": 0.062287168, "volume": 141080.0}, {"date": "2010-12-29", "close": 0.070073064, "volume": 371401.0}, {"date": "2010-12-30", "close": 0.072992775, "volume": 75727.0}, {"date": "2010-12-31", "close": 0.072019538, "volume": 56591.0}, {"date": "2011-01-04", "close": 0.071046301, "volume": 315889.0}, {"date": "2011-01-05", "close": 0.062287168, "volume": 636982.0}, {"date": "2011-01-06", "close": 0.05839422, "volume": 15412.0}, {"date": "2011-01-07", "close": 0.05839422, "volume": 30825.0}, {"date": "2011-01-13", "close": 0.059367457, "volume": 72182.0}, {"date": "2011-01-14", "close": 0.061313931, "volume": 44799.0}, {"date": "2011-01-17", "close": 0.059367457, "volume": 12607.0}, {"date": "2011-01-18", "close": 0.05839422, "volume": 63214.0}, {"date": "2011-01-19", "close": 0.061313931, "volume": 54078.0}, {"date": "2011-01-20", "close": 0.053528035, "volume": 102750.0}, {"date": "2011-01-21", "close": 0.053528035, "volume": 126248.0}, {"date": "2011-01-25", "close": 0.051581561, "volume": 14193.0}, {"date": "2011-01-27", "close": 0.051581561, "volume": 31223.0}, {"date": "2011-02-01", "close": 0.051581561, "volume": 82355.0}, {"date": "2011-02-03", "close": 0.052554798, "volume": 10275.0}, {"date": "2011-02-04", "close": 0.055474509, "volume": 153221.0}, {"date": "2011-02-07", "close": 0.054501272, "volume": 216679.0}, {"date": "2011-02-08", "close": 0.054501272, "volume": 14010.0}, {"date": "2011-02-09", "close": 0.05839422, "volume": 152959.0}, {"date": "2011-02-11", "close": 0.05839422, "volume": 110595.0}, {"date": "2011-02-14", "close": 0.055474509, "volume": 30825.0}, {"date": "2011-02-16", "close": 0.060340694, "volume": 176865.0}, {"date": "2011-02-17", "close": 0.060340694, "volume": 76139.0}, {"date": "2011-02-21", "close": 0.06812659, "volume": 204395.0}, {"date": "2011-02-22", "close": 0.06812659, "volume": 40285.0}, {"date": "2011-02-24", "close": 0.06812659, "volume": 205500.0}, {"date": "2011-02-28", "close": 0.060340694, "volume": 10709.0}, {"date": "2011-03-01", "close": 0.063260405, "volume": 11816.0}, {"date": "2011-03-02", "close": 0.063260405, "volume": 77456.0}, {"date": "2011-03-04", "close": 0.061313931, "volume": 10275.0}, {"date": "2011-03-07", "close": 0.056447746, "volume": 53585.0}, {"date": "2011-03-08", "close": 0.053528035, "volume": 128437.0}, {"date": "2011-03-10", "close": 0.053528035, "volume": 143850.0}, {"date": "2011-03-11", "close": 0.053528035, "volume": 2055.0}, {"date": "2011-03-14", "close": 0.053528035, "volume": 8588.0}, {"date": "2011-03-17", "close": 0.047688613, "volume": 20550.0}, {"date": "2011-03-18", "close": 0.047688613, "volume": 19854.0}, {"date": "2011-03-23", "close": 0.047688613, "volume": 3995.0}, {"date": "2011-03-24", "close": 0.047688613, "volume": 10275.0}, {"date": "2011-03-25", "close": 0.047688613, "volume": 20550.0}, {"date": "2011-03-30", "close": 0.047688613, "volume": 27060.0}, {"date": "2011-03-31", "close": 0.046715376, "volume": 84769.0}, {"date": "2011-04-01", "close": 0.046715376, "volume": 17981.0}, {"date": "2011-04-04", "close": 0.047688613, "volume": 75671.0}, {"date": "2011-04-05", "close": 0.047688613, "volume": 10275.0}, {"date": "2011-04-06", "close": 0.047688613, "volume": 20550.0}, {"date": "2011-04-08", "close": 0.053528035, "volume": 167131.0}, {"date": "2011-04-11", "close": 0.053528035, "volume": 95.0}, {"date": "2011-04-12", "close": 0.053528035, "volume": 34892.0}, {"date": "2011-04-14", "close": 0.04866185, "volume": 11816.0}, {"date": "2011-04-15", "close": 0.04866185, "volume": 6422.0}, {"date": "2011-04-18", "close": 0.04866185, "volume": 41100.0}, {"date": "2011-04-20", "close": 0.049635087, "volume": 4110.0}, {"date": "2011-04-27", "close": 0.050608324, "volume": 115594.0}, {"date": "2011-04-28", "close": 0.050608324, "volume": 17195.0}, {"date": "2011-04-29", "close": 0.050608324, "volume": 41100.0}, {"date": "2011-05-02", "close": 0.04866185, "volume": 113204.0}, {"date": "2011-05-04", "close": 0.04866185, "volume": 1665.0}, {"date": "2011-05-05", "close": 0.045742139, "volume": 184950.0}, {"date": "2011-05-11", "close": 0.043795665, "volume": 11184.0}, {"date": "2011-05-12", "close": 0.041849191, "volume": 79632.0}, {"date": "2011-05-13", "close": 0.041849191, "volume": 24660.0}, {"date": "2011-05-16", "close": 0.050608324, "volume": 128095.0}, {"date": "2011-05-17", "close": 0.04866185, "volume": 17554.0}, {"date": "2011-05-19", "close": 0.050608324, "volume": 172962.0}, {"date": "2011-05-24", "close": 0.041849191, "volume": 155152.0}, {"date": "2011-05-25", "close": 0.041849191, "volume": 8960.0}, {"date": "2011-05-26", "close": 0.046715376, "volume": 115797.0}, {"date": "2011-05-30", "close": 0.043795665, "volume": 22605.0}, {"date": "2011-05-31", "close": 0.044768902, "volume": 7166.0}, {"date": "2011-06-01", "close": 0.04866185, "volume": 166969.0}, {"date": "2011-06-02", "close": 0.050608324, "volume": 67680.0}, {"date": "2011-06-03", "close": 0.04866185, "volume": 34421.0}, {"date": "2011-06-06", "close": 0.04866185, "volume": 13332.0}, {"date": "2011-06-07", "close": 0.04866185, "volume": 136723.0}, {"date": "2011-06-08", "close": 0.04866185, "volume": 246845.0}, {"date": "2011-06-09", "close": 0.047688613, "volume": 35962.0}, {"date": "2011-06-10", "close": 0.047688613, "volume": 3699.0}, {"date": "2011-06-14", "close": 0.04866185, "volume": 2343.0}, {"date": "2011-06-15", "close": 0.050608324, "volume": 84440.0}, {"date": "2011-06-16", "close": 0.044768902, "volume": 306934.0}, {"date": "2011-06-17", "close": 0.042822428, "volume": 188032.0}, {"date": "2011-06-20", "close": 0.052554798, "volume": 145905.0}, {"date": "2011-06-22", "close": 0.056447746, "volume": 875978.0}, {"date": "2011-06-23", "close": 0.046715376, "volume": 167934.0}, {"date": "2011-06-24", "close": 0.046715376, "volume": 3082.0}, {"date": "2011-06-27", "close": 0.056447746, "volume": 302938.0}, {"date": "2011-06-28", "close": 0.063260405, "volume": 226841.0}, {"date": "2011-06-29", "close": 0.064233642, "volume": 84262.0}, {"date": "2011-06-30", "close": 0.061313931, "volume": 133284.0}, {"date": "2011-07-01", "close": 0.063260405, "volume": 82200.0}, {"date": "2011-07-04", "close": 0.06812659, "volume": 58567.0}, {"date": "2011-07-06", "close": 0.064233642, "volume": 5147.0}, {"date": "2011-07-07", "close": 0.06812659, "volume": 25678.0}, {"date": "2011-07-08", "close": 0.071046301, "volume": 24208.0}, {"date": "2011-07-11", "close": 0.072992775, "volume": 101248.0}, {"date": "2011-07-12", "close": 0.072992775, "volume": 35962.0}, {"date": "2011-07-14", "close": 0.074939249, "volume": 120906.0}, {"date": "2011-07-15", "close": 0.063260405, "volume": 1116.0}, {"date": "2011-07-18", "close": 0.060340694, "volume": 133575.0}, {"date": "2011-07-21", "close": 0.063260405, "volume": 5137.0}, {"date": "2011-07-22", "close": 0.063260405, "volume": 166455.0}, {"date": "2011-07-25", "close": 0.063260405, "volume": 77062.0}, {"date": "2011-07-27", "close": 0.075912486, "volume": 231187.0}, {"date": "2011-07-28", "close": 0.0973237, "volume": 680014.0}, {"date": "2011-07-29", "close": 0.0973237, "volume": 394823.0}, {"date": "2011-08-01", "close": 0.092457515, "volume": 295220.0}, {"date": "2011-08-02", "close": 0.131386995, "volume": 381174.0}, {"date": "2011-08-03", "close": 0.102189885, "volume": 52488.0}, {"date": "2011-08-04", "close": 0.10705607, "volume": 114368.0}, {"date": "2011-08-05", "close": 0.088564567, "volume": 156713.0}, {"date": "2011-08-08", "close": 0.092457515, "volume": 51375.0}, {"date": "2011-08-09", "close": 0.086618093, "volume": 492706.0}, {"date": "2011-08-10", "close": 0.0973237, "volume": 797033.0}, {"date": "2011-08-11", "close": 0.0973237, "volume": 190539.0}, {"date": "2011-08-12", "close": 0.10705607, "volume": 92989.0}, {"date": "2011-08-15", "close": 0.12652081, "volume": 260928.0}, {"date": "2011-08-17", "close": 0.10705607, "volume": 99976.0}, {"date": "2011-08-18", "close": 0.10705607, "volume": 2055.0}, {"date": "2011-08-19", "close": 0.0973237, "volume": 15412.0}, {"date": "2011-08-22", "close": 0.0973237, "volume": 102750.0}, {"date": "2011-08-23", "close": 0.094403989, "volume": 186063.0}, {"date": "2011-08-24", "close": 0.093430752, "volume": 16440.0}, {"date": "2011-08-25", "close": 0.102189885, "volume": 102776.0}, {"date": "2011-08-26", "close": 0.111922255, "volume": 71976.0}, {"date": "2011-08-29", "close": 0.11678844, "volume": 44186.0}, {"date": "2011-08-30", "close": 0.10705607, "volume": 10275.0}, {"date": "2011-08-31", "close": 0.0973237, "volume": 389308.0}, {"date": "2011-09-01", "close": 0.102189885, "volume": 154125.0}, {"date": "2011-09-02", "close": 0.102189885, "volume": 82200.0}, {"date": "2011-09-05", "close": 0.0973237, "volume": 123814.0}, {"date": "2011-09-07", "close": 0.0973237, "volume": 15412.0}, {"date": "2011-09-08", "close": 0.102189885, "volume": 102750.0}, {"date": "2011-09-09", "close": 0.0973237, "volume": 411.0}, {"date": "2011-09-12", "close": 0.0973237, "volume": 37401.0}, {"date": "2011-09-14", "close": 0.0973237, "volume": 95557.0}, {"date": "2011-09-15", "close": 0.0973237, "volume": 144743.0}, {"date": "2011-09-16", "close": 0.0973237, "volume": 3778.0}, {"date": "2011-09-20", "close": 0.08759133, "volume": 277168.0}, {"date": "2011-09-22", "close": 0.083698382, "volume": 123300.0}, {"date": "2011-09-23", "close": 0.0973237, "volume": 110970.0}, {"date": "2011-09-27", "close": 0.096350463, "volume": 23218.0}, {"date": "2011-09-30", "close": 0.08759133, "volume": 10275.0}, {"date": "2011-10-04", "close": 0.078832197, "volume": 97612.0}, {"date": "2011-10-06", "close": 0.080778671, "volume": 4110.0}, {"date": "2011-10-10", "close": 0.073966012, "volume": 12844.0}, {"date": "2011-10-11", "close": 0.072992775, "volume": 82200.0}, {"date": "2011-10-12", "close": 0.06812659, "volume": 251892.0}, {"date": "2011-10-17", "close": 0.06812659, "volume": 11395.0}, {"date": "2011-10-20", "close": 0.06812659, "volume": 3862.0}, {"date": "2011-10-24", "close": 0.05839422, "volume": 6413.0}, {"date": "2011-10-28", "close": 0.072992775, "volume": 154125.0}, {"date": "2011-10-31", "close": 0.076885723, "volume": 12844.0}, {"date": "2011-11-01", "close": 0.07785896, "volume": 156694.0}, {"date": "2011-11-02", "close": 0.073966012, "volume": 20550.0}, {"date": "2011-11-03", "close": 0.07785896, "volume": 39126.0}, {"date": "2011-11-04", "close": 0.07785896, "volume": 35368.0}, {"date": "2011-11-08", "close": 0.072992775, "volume": 14137.0}, {"date": "2011-11-10", "close": 0.072992775, "volume": 26963.0}, {"date": "2011-11-17", "close": 0.06812659, "volume": 38532.0}, {"date": "2011-11-18", "close": 0.06812659, "volume": 16440.0}, {"date": "2011-11-22", "close": 0.07785896, "volume": 709565.0}, {"date": "2011-11-23", "close": 0.082725145, "volume": 102005.0}, {"date": "2011-11-24", "close": 0.0973237, "volume": 568840.0}, {"date": "2011-11-25", "close": 0.08759133, "volume": 51375.0}, {"date": "2011-11-29", "close": 0.084671619, "volume": 6165.0}, {"date": "2011-11-30", "close": 0.084671619, "volume": 4110.0}, {"date": "2011-12-02", "close": 0.08759133, "volume": 39045.0}, {"date": "2011-12-05", "close": 0.082725145, "volume": 307987.0}, {"date": "2011-12-07", "close": 0.121654625, "volume": 540879.0}, {"date": "2011-12-09", "close": 0.092457515, "volume": 312973.0}, {"date": "2011-12-12", "close": 0.092457515, "volume": 3895.0}, {"date": "2011-12-13", "close": 0.091484278, "volume": 139226.0}, {"date": "2011-12-15", "close": 0.091484278, "volume": 35449.0}, {"date": "2011-12-16", "close": 0.096350463, "volume": 4624.0}, {"date": "2011-12-20", "close": 0.092457515, "volume": 222187.0}, {"date": "2011-12-21", "close": 0.094403989, "volume": 20550.0}, {"date": "2011-12-22", "close": 0.0973237, "volume": 195976.0}, {"date": "2011-12-23", "close": 0.102189885, "volume": 61650.0}, {"date": "2011-12-29", "close": 0.10705607, "volume": 313387.0}, {"date": "2011-12-30", "close": 0.121654625, "volume": 121070.0}, {"date": "2012-01-03", "close": 0.121654625, "volume": 282357.0}, {"date": "2012-01-04", "close": 0.121654625, "volume": 108093.0}, {"date": "2012-01-06", "close": 0.10705607, "volume": 68843.0}, {"date": "2012-01-09", "close": 0.10705607, "volume": 70030.0}, {"date": "2012-01-10", "close": 0.10705607, "volume": 35962.0}, {"date": "2012-01-11", "close": 0.10705607, "volume": 9371.0}, {"date": "2012-01-12", "close": 0.121654625, "volume": 10275.0}, {"date": "2012-01-13", "close": 0.11678844, "volume": 61650.0}, {"date": "2012-01-16", "close": 0.11678844, "volume": 118162.0}, {"date": "2012-01-17", "close": 0.10705607, "volume": 48110.0}, {"date": "2012-01-18", "close": 0.10705607, "volume": 2889.0}, {"date": "2012-01-19", "close": 0.111922255, "volume": 54581.0}, {"date": "2012-01-20", "close": 0.111922255, "volume": 120646.0}, {"date": "2012-01-23", "close": 0.12652081, "volume": 159262.0}, {"date": "2012-01-24", "close": 0.14598555, "volume": 626503.0}, {"date": "2012-01-25", "close": 0.13625318, "volume": 80817.0}, {"date": "2012-01-27", "close": 0.12652081, "volume": 68170.0}, {"date": "2012-01-30", "close": 0.111922255, "volume": 542653.0}, {"date": "2012-02-01", "close": 0.111922255, "volume": 5137.0}, {"date": "2012-02-02", "close": 0.11678844, "volume": 254438.0}, {"date": "2012-02-03", "close": 0.12652081, "volume": 60109.0}, {"date": "2012-02-08", "close": 0.121654625, "volume": 30114.0}, {"date": "2012-02-09", "close": 0.121654625, "volume": 51375.0}, {"date": "2012-02-10", "close": 0.121654625, "volume": 66787.0}, {"date": "2012-02-13", "close": 0.131386995, "volume": 314868.0}, {"date": "2012-02-14", "close": 0.131386995, "volume": 133575.0}, {"date": "2012-02-15", "close": 0.131386995, "volume": 45826.0}, {"date": "2012-02-16", "close": 0.131386995, "volume": 51375.0}, {"date": "2012-02-17", "close": 0.13625318, "volume": 85282.0}, {"date": "2012-02-20", "close": 0.13625318, "volume": 269453.0}, {"date": "2012-02-22", "close": 0.15571792, "volume": 424371.0}, {"date": "2012-02-23", "close": 0.160584105, "volume": 82369.0}, {"date": "2012-02-24", "close": 0.15571792, "volume": 79843.0}, {"date": "2012-02-27", "close": 0.16545029, "volume": 172664.0}, {"date": "2012-02-28", "close": 0.16545029, "volume": 234228.0}, {"date": "2012-02-29", "close": 0.131386995, "volume": 514433.0}, {"date": "2012-03-01", "close": 0.12652081, "volume": 564553.0}, {"date": "2012-03-02", "close": 0.111922255, "volume": 52718.0}, {"date": "2012-03-05", "close": 0.111922255, "volume": 14385.0}, {"date": "2012-03-07", "close": 0.111922255, "volume": 60307.0}, {"date": "2012-03-09", "close": 0.111922255, "volume": 17623.0}, {"date": "2012-03-15", "close": 0.10705607, "volume": 35962.0}, {"date": "2012-03-16", "close": 0.131386995, "volume": 107887.0}, {"date": "2012-03-19", "close": 0.131386995, "volume": 48292.0}, {"date": "2012-03-20", "close": 0.131386995, "volume": 36990.0}, {"date": "2012-03-21", "close": 0.13625318, "volume": 49320.0}, {"date": "2012-03-22", "close": 0.141119365, "volume": 82323.0}, {"date": "2012-03-23", "close": 0.13625318, "volume": 6247.0}, {"date": "2012-03-26", "close": 0.131386995, "volume": 4624.0}, {"date": "2012-03-28", "close": 0.131386995, "volume": 54560.0}, {"date": "2012-04-02", "close": 0.14598555, "volume": 640419.0}, {"date": "2012-04-03", "close": 0.150851735, "volume": 88354.0}, {"date": "2012-04-04", "close": 0.131386995, "volume": 127124.0}, {"date": "2012-04-05", "close": 0.131386995, "volume": 97592.0}, {"date": "2012-04-10", "close": 0.12652081, "volume": 109583.0}, {"date": "2012-04-11", "close": 0.12652081, "volume": 4110.0}, {"date": "2012-04-12", "close": 0.11678844, "volume": 100778.0}, {"date": "2012-04-16", "close": 0.12652081, "volume": 20550.0}, {"date": "2012-04-17", "close": 0.111922255, "volume": 199846.0}, {"date": "2012-04-18", "close": 0.11678844, "volume": 58465.0}, {"date": "2012-04-19", "close": 0.111922255, "volume": 46237.0}, {"date": "2012-04-20", "close": 0.111922255, "volume": 41100.0}, {"date": "2012-04-23", "close": 0.12652081, "volume": 526972.0}, {"date": "2012-04-24", "close": 0.121654625, "volume": 164090.0}, {"date": "2012-04-26", "close": 0.11678844, "volume": 184983.0}, {"date": "2012-04-27", "close": 0.11678844, "volume": 392624.0}, {"date": "2012-05-02", "close": 0.11678844, "volume": 143850.0}, {"date": "2012-05-07", "close": 0.10705607, "volume": 145925.0}, {"date": "2012-05-08", "close": 0.10705607, "volume": 144264.0}, {"date": "2012-05-09", "close": 0.10705607, "volume": 36441.0}, {"date": "2012-05-10", "close": 0.0973237, "volume": 444393.0}, {"date": "2012-05-11", "close": 0.0973237, "volume": 319260.0}, {"date": "2012-05-14", "close": 0.0973237, "volume": 12025.0}, {"date": "2012-05-15", "close": 0.089537804, "volume": 178977.0}, {"date": "2012-05-16", "close": 0.08759133, "volume": 17467.0}, {"date": "2012-05-18", "close": 0.08759133, "volume": 70959.0}, {"date": "2012-05-22", "close": 0.083698382, "volume": 5394.0}, {"date": "2012-05-23", "close": 0.082725145, "volume": 15568.0}, {"date": "2012-05-25", "close": 0.084671619, "volume": 1541.0}, {"date": "2012-05-28", "close": 0.082725145, "volume": 351062.0}, {"date": "2012-05-29", "close": 0.083698382, "volume": 20036.0}, {"date": "2012-05-30", "close": 0.083698382, "volume": 71925.0}, {"date": "2012-05-31", "close": 0.085644856, "volume": 78164.0}, {"date": "2012-06-01", "close": 0.089537804, "volume": 32563.0}, {"date": "2012-06-04", "close": 0.089537804, "volume": 6165.0}, {"date": "2012-06-06", "close": 0.092457515, "volume": 478694.0}, {"date": "2012-06-07", "close": 0.091484278, "volume": 46237.0}, {"date": "2012-06-08", "close": 0.082725145, "volume": 328800.0}, {"date": "2012-06-12", "close": 0.081751908, "volume": 239273.0}, {"date": "2012-06-13", "close": 0.084671619, "volume": 55440.0}, {"date": "2012-06-14", "close": 0.084671619, "volume": 46237.0}, {"date": "2012-06-15", "close": 0.082725145, "volume": 46237.0}, {"date": "2012-06-18", "close": 0.081751908, "volume": 92383.0}, {"date": "2012-06-19", "close": 0.082725145, "volume": 492341.0}, {"date": "2012-06-20", "close": 0.08759133, "volume": 26889.0}, {"date": "2012-06-21", "close": 0.13625318, "volume": 183595.0}, {"date": "2012-06-22", "close": 0.111922255, "volume": 81277.0}, {"date": "2012-06-25", "close": 0.10705607, "volume": 42127.0}, {"date": "2012-06-28", "close": 0.08759133, "volume": 6736.0}, {"date": "2012-06-29", "close": 0.08759133, "volume": 7969.0}, {"date": "2012-07-02", "close": 0.092457515, "volume": 30825.0}, {"date": "2012-07-03", "close": 0.07785896, "volume": 395860.0}, {"date": "2012-07-04", "close": 0.07785896, "volume": 97612.0}, {"date": "2012-07-05", "close": 0.07785896, "volume": 30825.0}, {"date": "2012-07-06", "close": 0.07785896, "volume": 158299.0}, {"date": "2012-07-09", "close": 0.074939249, "volume": 30980.0}, {"date": "2012-07-11", "close": 0.072992775, "volume": 1541.0}, {"date": "2012-07-12", "close": 0.072992775, "volume": 102750.0}, {"date": "2012-07-13", "close": 0.072992775, "volume": 10275.0}, {"date": "2012-07-16", "close": 0.071046301, "volume": 390450.0}, {"date": "2012-07-17", "close": 0.069099827, "volume": 70384.0}, {"date": "2012-07-19", "close": 0.066180116, "volume": 107887.0}, {"date": "2012-07-20", "close": 0.067153353, "volume": 137545.0}, {"date": "2012-07-23", "close": 0.063260405, "volume": 241462.0}, {"date": "2012-07-27", "close": 0.072992775, "volume": 195225.0}, {"date": "2012-07-30", "close": 0.072992775, "volume": 65791.0}, {"date": "2012-07-31", "close": 0.073966012, "volume": 4110.0}, {"date": "2012-08-02", "close": 0.073966012, "volume": 10275.0}, {"date": "2012-08-06", "close": 0.072992775, "volume": 25687.0}, {"date": "2012-08-07", "close": 0.07785896, "volume": 246600.0}, {"date": "2012-08-10", "close": 0.082725145, "volume": 121759.0}, {"date": "2012-08-13", "close": 0.082725145, "volume": 16376.0}, {"date": "2012-08-14", "close": 0.082725145, "volume": 69870.0}, {"date": "2012-08-16", "close": 0.082725145, "volume": 102750.0}, {"date": "2012-08-20", "close": 0.084671619, "volume": 143883.0}, {"date": "2012-08-24", "close": 0.08759133, "volume": 60109.0}, {"date": "2012-09-03", "close": 0.084671619, "volume": 20862.0}, {"date": "2012-09-04", "close": 0.072992775, "volume": 179500.0}, {"date": "2012-09-05", "close": 0.072992775, "volume": 257388.0}, {"date": "2012-09-06", "close": 0.08759133, "volume": 32880.0}, {"date": "2012-09-07", "close": 0.0973237, "volume": 30825.0}, {"date": "2012-09-12", "close": 0.08759133, "volume": 174675.0}, {"date": "2012-09-13", "close": 0.08759133, "volume": 3082.0}, {"date": "2012-09-14", "close": 0.08759133, "volume": 2434.0}, {"date": "2012-09-17", "close": 0.0973237, "volume": 30619.0}, {"date": "2012-09-18", "close": 0.092457515, "volume": 102300.0}, {"date": "2012-09-19", "close": 0.082725145, "volume": 27344.0}, {"date": "2012-09-20", "close": 0.092457515, "volume": 30825.0}, {"date": "2012-09-21", "close": 0.082725145, "volume": 7783.0}, {"date": "2012-09-24", "close": 0.092457515, "volume": 69870.0}, {"date": "2012-09-25", "close": 0.0973237, "volume": 10275.0}, {"date": "2012-09-27", "close": 0.092457515, "volume": 5137.0}, {"date": "2012-09-28", "close": 0.08759133, "volume": 2055.0}, {"date": "2012-10-02", "close": 0.0973237, "volume": 102750.0}, {"date": "2012-10-03", "close": 0.0973237, "volume": 123300.0}, {"date": "2012-10-04", "close": 0.08759133, "volume": 5137.0}, {"date": "2012-10-05", "close": 0.08759133, "volume": 18772.0}, {"date": "2012-10-11", "close": 0.079805434, "volume": 63088.0}, {"date": "2012-10-12", "close": 0.079805434, "volume": 49248.0}, {"date": "2012-10-15", "close": 0.079805434, "volume": 13357.0}, {"date": "2012-10-18", "close": 0.08759133, "volume": 28770.0}, {"date": "2012-10-19", "close": 0.082725145, "volume": 119949.0}, {"date": "2012-10-22", "close": 0.090511041, "volume": 13871.0}, {"date": "2012-10-23", "close": 0.102189885, "volume": 355515.0}, {"date": "2012-10-24", "close": 0.0973237, "volume": 72985.0}, {"date": "2012-10-25", "close": 0.092457515, "volume": 154125.0}, {"date": "2012-10-30", "close": 0.0973237, "volume": 23193.0}, {"date": "2012-10-31", "close": 0.102189885, "volume": 140562.0}, {"date": "2012-11-02", "close": 0.102189885, "volume": 29734.0}, {"date": "2012-11-05", "close": 0.102189885, "volume": 64033.0}, {"date": "2012-11-06", "close": 0.0973237, "volume": 104982.0}, {"date": "2012-11-07", "close": 0.0973237, "volume": 4151.0}, {"date": "2012-11-08", "close": 0.0973237, "volume": 3904.0}, {"date": "2012-11-12", "close": 0.08759133, "volume": 105997.0}, {"date": "2012-11-15", "close": 0.088564567, "volume": 51375.0}, {"date": "2012-11-20", "close": 0.085644856, "volume": 89392.0}, {"date": "2012-11-21", "close": 0.08759133, "volume": 71925.0}, {"date": "2012-11-22", "close": 0.08759133, "volume": 55485.0}, {"date": "2012-11-26", "close": 0.08759133, "volume": 170565.0}, {"date": "2012-11-27", "close": 0.089537804, "volume": 119190.0}, {"date": "2012-11-28", "close": 0.088564567, "volume": 123300.0}, {"date": "2012-11-29", "close": 0.088564567, "volume": 61650.0}, {"date": "2012-11-30", "close": 0.08759133, "volume": 51375.0}, {"date": "2012-12-03", "close": 0.085644856, "volume": 57001.0}, {"date": "2012-12-04", "close": 0.08759133, "volume": 117135.0}, {"date": "2012-12-05", "close": 0.085644856, "volume": 70897.0}, {"date": "2012-12-06", "close": 0.085644856, "volume": 133575.0}, {"date": "2012-12-07", "close": 0.0973237, "volume": 92817.0}, {"date": "2012-12-10", "close": 0.08759133, "volume": 51375.0}, {"date": "2012-12-11", "close": 0.08759133, "volume": 191283.0}, {"date": "2012-12-12", "close": 0.086618093, "volume": 20550.0}, {"date": "2012-12-13", "close": 0.085644856, "volume": 18495.0}, {"date": "2012-12-14", "close": 0.08759133, "volume": 30825.0}, {"date": "2012-12-17", "close": 0.08759133, "volume": 61368.0}, {"date": "2012-12-18", "close": 0.085644856, "volume": 171592.0}, {"date": "2012-12-20", "close": 0.082725145, "volume": 452100.0}, {"date": "2012-12-24", "close": 0.085644856, "volume": 22862.0}, {"date": "2013-01-02", "close": 0.082725145, "volume": 109942.0}, {"date": "2013-01-03", "close": 0.082725145, "volume": 51765.0}, {"date": "2013-01-04", "close": 0.085644856, "volume": 60232.0}, {"date": "2013-01-07", "close": 0.082725145, "volume": 9761.0}, {"date": "2013-01-08", "close": 0.085644856, "volume": 48968.0}, {"date": "2013-01-09", "close": 0.08759133, "volume": 30825.0}, {"date": "2013-01-11", "close": 0.102189885, "volume": 56512.0}, {"date": "2013-01-14", "close": 0.102189885, "volume": 56668.0}, {"date": "2013-01-15", "close": 0.10705607, "volume": 71719.0}, {"date": "2013-01-16", "close": 0.10705607, "volume": 134270.0}, {"date": "2013-01-17", "close": 0.111922255, "volume": 87337.0}, {"date": "2013-01-21", "close": 0.102189885, "volume": 138783.0}, {"date": "2013-01-22", "close": 0.092457515, "volume": 75400.0}, {"date": "2013-01-23", "close": 0.0973237, "volume": 29797.0}, {"date": "2013-01-24", "close": 0.102189885, "volume": 72973.0}, {"date": "2013-01-25", "close": 0.10705607, "volume": 139740.0}, {"date": "2013-01-29", "close": 0.102189885, "volume": 108617.0}, {"date": "2013-01-30", "close": 0.10705607, "volume": 143850.0}, {"date": "2013-01-31", "close": 0.102189885, "volume": 42885.0}, {"date": "2013-02-01", "close": 0.10705607, "volume": 5137.0}, {"date": "2013-02-04", "close": 0.10705607, "volume": 148987.0}, {"date": "2013-02-05", "close": 0.10705607, "volume": 77062.0}, {"date": "2013-02-06", "close": 0.111922255, "volume": 148987.0}, {"date": "2013-02-07", "close": 0.111922255, "volume": 90214.0}, {"date": "2013-02-08", "close": 0.111922255, "volume": 5343.0}, {"date": "2013-02-11", "close": 0.102189885, "volume": 141972.0}, {"date": "2013-02-13", "close": 0.10705607, "volume": 10275.0}, {"date": "2013-02-14", "close": 0.111922255, "volume": 76549.0}, {"date": "2013-02-18", "close": 0.10705607, "volume": 266279.0}, {"date": "2013-02-19", "close": 0.10705607, "volume": 9936.0}, {"date": "2013-02-20", "close": 0.10705607, "volume": 51714.0}, {"date": "2013-02-21", "close": 0.10705607, "volume": 18700.0}, {"date": "2013-02-22", "close": 0.0973237, "volume": 127184.0}, {"date": "2013-02-25", "close": 0.08759133, "volume": 17236.0}, {"date": "2013-02-27", "close": 0.08759133, "volume": 20550.0}, {"date": "2013-02-28", "close": 0.111922255, "volume": 122416.0}, {"date": "2013-03-01", "close": 0.111922255, "volume": 146932.0}, {"date": "2013-03-04", "close": 0.10705607, "volume": 22554.0}, {"date": "2013-03-07", "close": 0.10705607, "volume": 49371.0}, {"date": "2013-03-08", "close": 0.111922255, "volume": 42402.0}, {"date": "2013-03-13", "close": 0.102189885, "volume": 6165.0}, {"date": "2013-03-14", "close": 0.102189885, "volume": 29638.0}, {"date": "2013-03-18", "close": 0.0973237, "volume": 44855.0}, {"date": "2013-03-20", "close": 0.0973237, "volume": 6519.0}, {"date": "2013-03-21", "close": 0.092457515, "volume": 12232.0}, {"date": "2013-03-22", "close": 0.092457515, "volume": 30825.0}, {"date": "2013-03-25", "close": 0.092457515, "volume": 20550.0}, {"date": "2013-03-26", "close": 0.10705607, "volume": 41100.0}, {"date": "2013-03-27", "close": 0.092457515, "volume": 159262.0}, {"date": "2013-03-28", "close": 0.092457515, "volume": 318802.0}, {"date": "2013-04-03", "close": 0.092457515, "volume": 56512.0}, {"date": "2013-04-04", "close": 0.090511041, "volume": 129330.0}, {"date": "2013-04-05", "close": 0.089537804, "volume": 166199.0}, {"date": "2013-04-08", "close": 0.089537804, "volume": 59770.0}, {"date": "2013-04-11", "close": 0.093430752, "volume": 50563.0}, {"date": "2013-04-19", "close": 0.088564567, "volume": 56821.0}, {"date": "2013-04-22", "close": 0.088564567, "volume": 205.0}, {"date": "2013-04-24", "close": 0.084671619, "volume": 32958.0}, {"date": "2013-04-26", "close": 0.084671619, "volume": 4161.0}, {"date": "2013-04-30", "close": 0.080778671, "volume": 463700.0}, {"date": "2013-05-01", "close": 0.076885723, "volume": 57838.0}, {"date": "2013-05-02", "close": 0.079805434, "volume": 16440.0}, {"date": "2013-05-03", "close": 0.07785896, "volume": 7090.0}, {"date": "2013-05-06", "close": 0.07785896, "volume": 6473.0}, {"date": "2013-05-07", "close": 0.079805434, "volume": 5137.0}, {"date": "2013-05-08", "close": 0.07785896, "volume": 69808.0}, {"date": "2013-05-14", "close": 0.080778671, "volume": 8991.0}, {"date": "2013-05-15", "close": 0.083698382, "volume": 78100.0}, {"date": "2013-05-16", "close": 0.080778671, "volume": 41993.0}, {"date": "2013-05-17", "close": 0.078832197, "volume": 195225.0}, {"date": "2013-05-21", "close": 0.080778671, "volume": 69870.0}, {"date": "2013-05-23", "close": 0.080778671, "volume": 52403.0}, {"date": "2013-05-24", "close": 0.07785896, "volume": 271361.0}, {"date": "2013-05-27", "close": 0.076885723, "volume": 35962.0}, {"date": "2013-05-29", "close": 0.075912486, "volume": 135630.0}, {"date": "2013-05-30", "close": 0.074939249, "volume": 12422.0}, {"date": "2013-05-31", "close": 0.076885723, "volume": 30825.0}, {"date": "2013-06-03", "close": 0.075912486, "volume": 30825.0}, {"date": "2013-06-04", "close": 0.075912486, "volume": 1027.0}, {"date": "2013-06-05", "close": 0.075912486, "volume": 2055.0}, {"date": "2013-06-06", "close": 0.075912486, "volume": 3263.0}, {"date": "2013-06-11", "close": 0.075912486, "volume": 83434.0}, {"date": "2013-06-12", "close": 0.073966012, "volume": 69870.0}, {"date": "2013-06-13", "close": 0.074939249, "volume": 9247.0}, {"date": "2013-06-14", "close": 0.073966012, "volume": 141776.0}, {"date": "2013-06-17", "close": 0.073966012, "volume": 17467.0}, {"date": "2013-06-18", "close": 0.074939249, "volume": 3175.0}, {"date": "2013-06-19", "close": 0.073966012, "volume": 72878.0}, {"date": "2013-06-20", "close": 0.079805434, "volume": 71925.0}, {"date": "2013-06-24", "close": 0.079805434, "volume": 18787.0}, {"date": "2013-06-25", "close": 0.073966012, "volume": 142137.0}, {"date": "2013-06-26", "close": 0.071046301, "volume": 20550.0}, {"date": "2013-06-27", "close": 0.06812659, "volume": 325622.0}, {"date": "2013-06-28", "close": 0.06812659, "volume": 53430.0}, {"date": "2013-07-02", "close": 0.06812659, "volume": 55485.0}, {"date": "2013-07-03", "close": 0.06812659, "volume": 62164.0}, {"date": "2013-07-08", "close": 0.06812659, "volume": 151556.0}, {"date": "2013-07-09", "close": 0.06812659, "volume": 27633.0}, {"date": "2013-07-10", "close": 0.06812659, "volume": 15412.0}, {"date": "2013-07-18", "close": 0.06812659, "volume": 102750.0}, {"date": "2013-07-19", "close": 0.06812659, "volume": 17467.0}, {"date": "2013-07-23", "close": 0.06812659, "volume": 59408.0}, {"date": "2013-07-26", "close": 0.06812659, "volume": 25687.0}, {"date": "2013-07-29", "close": 0.072992775, "volume": 51375.0}, {"date": "2013-07-30", "close": 0.072992775, "volume": 4110.0}, {"date": "2013-07-31", "close": 0.070073064, "volume": 82200.0}, {"date": "2013-08-01", "close": 0.071046301, "volume": 1027.0}, {"date": "2013-08-02", "close": 0.070073064, "volume": 243517.0}, {"date": "2013-08-05", "close": 0.06812659, "volume": 171592.0}, {"date": "2013-08-07", "close": 0.070073064, "volume": 14477.0}, {"date": "2013-08-12", "close": 0.070073064, "volume": 935.0}, {"date": "2013-08-14", "close": 0.06812659, "volume": 5137.0}, {"date": "2013-08-19", "close": 0.066180116, "volume": 84449.0}, {"date": "2013-08-20", "close": 0.066180116, "volume": 8026.0}, {"date": "2013-08-22", "close": 0.066180116, "volume": 38573.0}, {"date": "2013-08-27", "close": 0.06812659, "volume": 267150.0}, {"date": "2013-08-28", "close": 0.061313931, "volume": 154125.0}, {"date": "2013-08-30", "close": 0.070073064, "volume": 102750.0}, {"date": "2013-09-02", "close": 0.063260405, "volume": 172106.0}, {"date": "2013-09-03", "close": 0.067153353, "volume": 51375.0}, {"date": "2013-09-04", "close": 0.063260405, "volume": 7706.0}, {"date": "2013-09-05", "close": 0.063260405, "volume": 141435.0}, {"date": "2013-09-09", "close": 0.062287168, "volume": 39405.0}, {"date": "2013-09-10", "close": 0.062287168, "volume": 7192.0}, {"date": "2013-09-11", "close": 0.059367457, "volume": 126311.0}, {"date": "2013-09-13", "close": 0.059367457, "volume": 11816.0}, {"date": "2013-09-16", "close": 0.061313931, "volume": 30808.0}, {"date": "2013-09-17", "close": 0.064233642, "volume": 25120.0}, {"date": "2013-09-19", "close": 0.05839422, "volume": 51475.0}, {"date": "2013-09-20", "close": 0.055474509, "volume": 7192.0}, {"date": "2013-09-25", "close": 0.05839422, "volume": 11064.0}, {"date": "2013-09-27", "close": 0.056447746, "volume": 12535.0}, {"date": "2013-09-30", "close": 0.060340694, "volume": 142022.0}, {"date": "2013-10-02", "close": 0.056447746, "volume": 84395.0}, {"date": "2013-10-03", "close": 0.060340694, "volume": 53846.0}, {"date": "2013-10-04", "close": 0.06812659, "volume": 6859.0}, {"date": "2013-10-08", "close": 0.060340694, "volume": 58665.0}, {"date": "2013-10-09", "close": 0.060340694, "volume": 51375.0}, {"date": "2013-10-11", "close": 0.056447746, "volume": 75008.0}, {"date": "2013-10-14", "close": 0.05839422, "volume": 69870.0}, {"date": "2013-10-15", "close": 0.059367457, "volume": 51375.0}, {"date": "2013-10-16", "close": 0.059367457, "volume": 77062.0}, {"date": "2013-10-17", "close": 0.056447746, "volume": 17069.0}, {"date": "2013-10-18", "close": 0.056447746, "volume": 29386.0}, {"date": "2013-10-21", "close": 0.05839422, "volume": 12330.0}, {"date": "2013-10-22", "close": 0.05839422, "volume": 90420.0}, {"date": "2013-10-24", "close": 0.055474509, "volume": 10275.0}, {"date": "2013-10-25", "close": 0.05839422, "volume": 20550.0}, {"date": "2013-10-28", "close": 0.055474509, "volume": 5137.0}, {"date": "2013-10-29", "close": 0.055474509, "volume": 24380.0}, {"date": "2013-10-30", "close": 0.055474509, "volume": 1284.0}, {"date": "2013-11-01", "close": 0.055474509, "volume": 10574.0}, {"date": "2013-11-04", "close": 0.05839422, "volume": 33394.0}, {"date": "2013-11-05", "close": 0.055474509, "volume": 30825.0}, {"date": "2013-11-06", "close": 0.054501272, "volume": 102750.0}, {"date": "2013-11-07", "close": 0.054501272, "volume": 41100.0}, {"date": "2013-11-08", "close": 0.054501272, "volume": 978.0}, {"date": "2013-11-11", "close": 0.054501272, "volume": 51375.0}, {"date": "2013-11-12", "close": 0.054501272, "volume": 51375.0}, {"date": "2013-11-13", "close": 0.059367457, "volume": 99118.0}, {"date": "2013-11-14", "close": 0.05839422, "volume": 51375.0}, {"date": "2013-11-15", "close": 0.05839422, "volume": 43637.0}, {"date": "2013-11-18", "close": 0.05839422, "volume": 41100.0}, {"date": "2013-11-19", "close": 0.05839422, "volume": 77093.0}, {"date": "2013-11-20", "close": 0.05839422, "volume": 48354.0}, {"date": "2013-11-21", "close": 0.05839422, "volume": 39087.0}, {"date": "2013-11-22", "close": 0.05839422, "volume": 30825.0}, {"date": "2013-11-25", "close": 0.05839422, "volume": 123300.0}, {"date": "2013-11-26", "close": 0.061313931, "volume": 74596.0}, {"date": "2013-11-29", "close": 0.061313931, "volume": 17878.0}, {"date": "2013-12-04", "close": 0.061313931, "volume": 85077.0}, {"date": "2013-12-05", "close": 0.061313931, "volume": 17673.0}, {"date": "2013-12-06", "close": 0.05839422, "volume": 68764.0}, {"date": "2013-12-09", "close": 0.05839422, "volume": 47343.0}, {"date": "2013-12-10", "close": 0.05839422, "volume": 61264.0}, {"date": "2013-12-11", "close": 0.05839422, "volume": 8734.0}, {"date": "2013-12-12", "close": 0.05839422, "volume": 47470.0}, {"date": "2013-12-13", "close": 0.055474509, "volume": 78344.0}, {"date": "2013-12-16", "close": 0.05839422, "volume": 160305.0}, {"date": "2013-12-17", "close": 0.05839422, "volume": 79220.0}, {"date": "2013-12-19", "close": 0.056447746, "volume": 2055.0}, {"date": "2013-12-20", "close": 0.056447746, "volume": 32008.0}, {"date": "2013-12-23", "close": 0.052554798, "volume": 30825.0}, {"date": "2014-01-03", "close": 0.05839422, "volume": 209050.0}, {"date": "2014-01-06", "close": 0.05839422, "volume": 10275.0}, {"date": "2014-01-07", "close": 0.052554798, "volume": 245572.0}, {"date": "2014-01-08", "close": 0.056447746, "volume": 47162.0}, {"date": "2014-01-09", "close": 0.051581561, "volume": 25687.0}, {"date": "2014-01-10", "close": 0.057420983, "volume": 41100.0}, {"date": "2014-01-14", "close": 0.055474509, "volume": 21733.0}, {"date": "2014-01-15", "close": 0.055474509, "volume": 92475.0}, {"date": "2014-01-16", "close": 0.056447746, "volume": 55330.0}, {"date": "2014-01-17", "close": 0.057420983, "volume": 197949.0}, {"date": "2014-01-21", "close": 0.055474509, "volume": 68204.0}, {"date": "2014-01-22", "close": 0.056447746, "volume": 43638.0}, {"date": "2014-01-23", "close": 0.055474509, "volume": 20550.0}, {"date": "2014-01-24", "close": 0.055474509, "volume": 51375.0}, {"date": "2014-01-28", "close": 0.056447746, "volume": 10275.0}, {"date": "2014-01-31", "close": 0.051581561, "volume": 54554.0}, {"date": "2014-02-04", "close": 0.052554798, "volume": 137479.0}, {"date": "2014-02-05", "close": 0.051581561, "volume": 20550.0}, {"date": "2014-02-06", "close": 0.053528035, "volume": 66787.0}, {"date": "2014-02-07", "close": 0.052554798, "volume": 25687.0}, {"date": "2014-02-10", "close": 0.04866185, "volume": 89346.0}, {"date": "2014-02-11", "close": 0.039902717, "volume": 116076.0}, {"date": "2014-02-12", "close": 0.039902717, "volume": 102750.0}, {"date": "2014-02-13", "close": 0.03892948, "volume": 142657.0}, {"date": "2014-02-14", "close": 0.03892948, "volume": 5137.0}, {"date": "2014-02-18", "close": 0.053528035, "volume": 141281.0}, {"date": "2014-02-19", "close": 0.053528035, "volume": 49699.0}, {"date": "2014-02-20", "close": 0.05839422, "volume": 202689.0}, {"date": "2014-02-21", "close": 0.082725145, "volume": 606273.0}, {"date": "2014-02-24", "close": 0.080778671, "volume": 410950.0}, {"date": "2014-02-25", "close": 0.07785896, "volume": 255047.0}, {"date": "2014-02-26", "close": 0.06812659, "volume": 175702.0}, {"date": "2014-02-27", "close": 0.05839422, "volume": 71925.0}, {"date": "2014-02-28", "close": 0.05839422, "volume": 91822.0}, {"date": "2014-03-03", "close": 0.060340694, "volume": 143279.0}, {"date": "2014-03-04", "close": 0.05839422, "volume": 15412.0}, {"date": "2014-03-05", "close": 0.05839422, "volume": 171249.0}, {"date": "2014-03-06", "close": 0.05839422, "volume": 26259.0}, {"date": "2014-03-11", "close": 0.053528035, "volume": 43670.0}, {"date": "2014-03-13", "close": 0.052554798, "volume": 195908.0}, {"date": "2014-03-14", "close": 0.050608324, "volume": 65915.0}, {"date": "2014-03-18", "close": 0.050608324, "volume": 121834.0}, {"date": "2014-03-19", "close": 0.04866185, "volume": 200362.0}, {"date": "2014-03-20", "close": 0.04866185, "volume": 102750.0}, {"date": "2014-03-24", "close": 0.050608324, "volume": 129308.0}, {"date": "2014-03-25", "close": 0.04866185, "volume": 64423.0}, {"date": "2014-03-26", "close": 0.04866185, "volume": 210637.0}, {"date": "2014-04-07", "close": 0.04866185, "volume": 20036.0}, {"date": "2014-04-08", "close": 0.04866185, "volume": 41614.0}, {"date": "2014-04-09", "close": 0.046715376, "volume": 2055.0}, {"date": "2014-04-14", "close": 0.046715376, "volume": 150357.0}, {"date": "2014-04-16", "close": 0.046715376, "volume": 205500.0}, {"date": "2014-04-17", "close": 0.043795665, "volume": 22833.0}, {"date": "2014-04-22", "close": 0.046715376, "volume": 272282.0}, {"date": "2014-04-23", "close": 0.04866185, "volume": 11816.0}, {"date": "2014-04-29", "close": 0.043795665, "volume": 18674.0}, {"date": "2014-04-30", "close": 0.044768902, "volume": 1541.0}, {"date": "2014-05-01", "close": 0.044768902, "volume": 25687.0}, {"date": "2014-05-02", "close": 0.044768902, "volume": 24660.0}, {"date": "2014-05-06", "close": 0.043795665, "volume": 38616.0}, {"date": "2014-05-08", "close": 0.044768902, "volume": 154125.0}, {"date": "2014-05-09", "close": 0.045742139, "volume": 14385.0}, {"date": "2014-05-12", "close": 0.043795665, "volume": 51478.0}, {"date": "2014-05-14", "close": 0.046715376, "volume": 25687.0}, {"date": "2014-05-16", "close": 0.043795665, "volume": 1336.0}, {"date": "2014-05-19", "close": 0.040875954, "volume": 6011.0}, {"date": "2014-05-20", "close": 0.03892948, "volume": 81203.0}, {"date": "2014-05-22", "close": 0.03892948, "volume": 719.0}, {"date": "2014-05-23", "close": 0.03892948, "volume": 28119.0}, {"date": "2014-05-26", "close": 0.039902717, "volume": 202422.0}, {"date": "2014-05-28", "close": 0.037956243, "volume": 5065.0}, {"date": "2014-05-29", "close": 0.034063295, "volume": 77708.0}, {"date": "2014-05-30", "close": 0.034063295, "volume": 36990.0}, {"date": "2014-06-02", "close": 0.031143584, "volume": 35962.0}, {"date": "2014-06-04", "close": 0.02919711, "volume": 205621.0}, {"date": "2014-06-05", "close": 0.032116821, "volume": 30825.0}, {"date": "2014-06-06", "close": 0.034063295, "volume": 2312.0}, {"date": "2014-06-10", "close": 0.034063295, "volume": 32859.0}, {"date": "2014-06-11", "close": 0.034063295, "volume": 44203.0}, {"date": "2014-06-12", "close": 0.02919711, "volume": 285523.0}, {"date": "2014-06-13", "close": 0.02919711, "volume": 214747.0}, {"date": "2014-06-17", "close": 0.02919711, "volume": 956.0}, {"date": "2014-06-18", "close": 0.03892948, "volume": 4110.0}, {"date": "2014-06-19", "close": 0.036009769, "volume": 318680.0}, {"date": "2014-06-20", "close": 0.036009769, "volume": 6165.0}, {"date": "2014-06-23", "close": 0.033090058, "volume": 97099.0}, {"date": "2014-06-24", "close": 0.034063295, "volume": 62543.0}, {"date": "2014-06-25", "close": 0.032116821, "volume": 202038.0}, {"date": "2014-06-26", "close": 0.035036532, "volume": 398594.0}, {"date": "2014-06-27", "close": 0.031143584, "volume": 171109.0}, {"date": "2014-06-30", "close": 0.028223873, "volume": 1273174.0}, {"date": "2014-07-01", "close": 0.028223873, "volume": 172106.0}, {"date": "2014-07-02", "close": 0.02919711, "volume": 1541.0}, {"date": "2014-07-03", "close": 0.02919711, "volume": 1027.0}, {"date": "2014-07-08", "close": 0.02919711, "volume": 12509.0}, {"date": "2014-07-09", "close": 0.02919711, "volume": 102750.0}, {"date": "2014-07-10", "close": 0.028223873, "volume": 8734.0}, {"date": "2014-07-11", "close": 0.035036532, "volume": 205500.0}, {"date": "2014-07-15", "close": 0.034063295, "volume": 123300.0}, {"date": "2014-07-16", "close": 0.035036532, "volume": 118162.0}, {"date": "2014-07-17", "close": 0.037956243, "volume": 380641.0}, {"date": "2014-07-22", "close": 0.042822428, "volume": 30825.0}, {"date": "2014-07-23", "close": 0.042822428, "volume": 21577.0}, {"date": "2014-07-25", "close": 0.03892948, "volume": 102750.0}, {"date": "2014-07-29", "close": 0.036983006, "volume": 205500.0}, {"date": "2014-07-30", "close": 0.034063295, "volume": 162778.0}, {"date": "2014-08-06", "close": 0.034063295, "volume": 269205.0}, {"date": "2014-08-08", "close": 0.034063295, "volume": 25174.0}, {"date": "2014-08-13", "close": 0.037956243, "volume": 46751.0}, {"date": "2014-08-14", "close": 0.034063295, "volume": 103393.0}, {"date": "2014-08-20", "close": 0.033090058, "volume": 770624.0}, {"date": "2014-08-22", "close": 0.031143584, "volume": 3082.0}, {"date": "2014-08-26", "close": 0.033090058, "volume": 102750.0}, {"date": "2014-08-27", "close": 0.034063295, "volume": 664377.0}, {"date": "2014-08-28", "close": 0.03892948, "volume": 341938.0}, {"date": "2014-08-29", "close": 0.03892948, "volume": 33099.0}, {"date": "2014-09-01", "close": 0.034063295, "volume": 82518.0}, {"date": "2014-09-08", "close": 0.040875954, "volume": 77576.0}, {"date": "2014-09-09", "close": 0.040875954, "volume": 256875.0}, {"date": "2014-09-11", "close": 0.034063295, "volume": 359625.0}, {"date": "2014-09-16", "close": 0.034063295, "volume": 61650.0}, {"date": "2014-09-17", "close": 0.034063295, "volume": 2055.0}, {"date": "2014-09-18", "close": 0.034063295, "volume": 405.0}, {"date": "2014-09-23", "close": 0.034063295, "volume": 61245.0}, {"date": "2014-09-26", "close": 0.036009769, "volume": 25687.0}, {"date": "2014-09-29", "close": 0.039902717, "volume": 81686.0}, {"date": "2014-09-30", "close": 0.036009769, "volume": 572678.0}, {"date": "2014-10-01", "close": 0.036983006, "volume": 16440.0}, {"date": "2014-10-02", "close": 0.034063295, "volume": 1728.0}, {"date": "2014-10-03", "close": 0.034063295, "volume": 104618.0}, {"date": "2014-10-07", "close": 0.032116821, "volume": 27742.0}, {"date": "2014-10-13", "close": 0.032116821, "volume": 4110.0}, {"date": "2014-10-14", "close": 0.032116821, "volume": 77031.0}, {"date": "2014-10-15", "close": 0.030170347, "volume": 15443.0}, {"date": "2014-10-20", "close": 0.030170347, "volume": 30449.0}, {"date": "2014-10-22", "close": 0.02919711, "volume": 113025.0}, {"date": "2014-10-27", "close": 0.032116821, "volume": 61650.0}, {"date": "2014-10-28", "close": 0.02919711, "volume": 202571.0}, {"date": "2014-10-29", "close": 0.02919711, "volume": 205500.0}, {"date": "2014-10-31", "close": 0.027250636, "volume": 93401.0}, {"date": "2014-11-05", "close": 0.02919711, "volume": 1027.0}, {"date": "2014-11-06", "close": 0.030170347, "volume": 184950.0}, {"date": "2014-11-07", "close": 0.030170347, "volume": 103983.0}, {"date": "2014-11-10", "close": 0.033090058, "volume": 29695.0}, {"date": "2014-11-11", "close": 0.033090058, "volume": 74.0}, {"date": "2014-11-14", "close": 0.051581561, "volume": 4548128.0}, {"date": "2014-11-17", "close": 0.111922255, "volume": 17911012.0}, {"date": "2014-11-18", "close": 0.10705607, "volume": 18898192.0}, {"date": "2014-11-19", "close": 0.076885723, "volume": 19457412.0}, {"date": "2014-11-20", "close": 0.073966012, "volume": 21146486.0}, {"date": "2014-11-21", "close": 0.063260405, "volume": 15088206.0}, {"date": "2014-11-24", "close": 0.075912486, "volume": 6353438.0}, {"date": "2014-11-25", "close": 0.064233642, "volume": 5123552.0}, {"date": "2014-11-26", "close": 0.055474509, "volume": 9147809.0}, {"date": "2014-11-27", "close": 0.056447746, "volume": 16335856.0}, {"date": "2014-11-28", "close": 0.054501272, "volume": 2420273.0}, {"date": "2014-12-01", "close": 0.054501272, "volume": 2531632.0}, {"date": "2014-12-02", "close": 0.045742139, "volume": 4049309.0}, {"date": "2014-12-03", "close": 0.044768902, "volume": 1463159.0}, {"date": "2014-12-04", "close": 0.044768902, "volume": 1801082.0}, {"date": "2014-12-05", "close": 0.041849191, "volume": 2771581.0}, {"date": "2014-12-08", "close": 0.042822428, "volume": 88725.0}, {"date": "2014-12-09", "close": 0.044768902, "volume": 964780.0}, {"date": "2014-12-10", "close": 0.04866185, "volume": 839357.0}, {"date": "2014-12-11", "close": 0.053528035, "volume": 5420462.0}, {"date": "2014-12-12", "close": 0.051581561, "volume": 2275842.0}, {"date": "2014-12-15", "close": 0.044768902, "volume": 636833.0}, {"date": "2014-12-16", "close": 0.040875954, "volume": 562227.0}, {"date": "2014-12-17", "close": 0.040875954, "volume": 421275.0}, {"date": "2014-12-18", "close": 0.044768902, "volume": 291296.0}, {"date": "2014-12-19", "close": 0.047688613, "volume": 365287.0}, {"date": "2014-12-22", "close": 0.044768902, "volume": 372371.0}, {"date": "2014-12-23", "close": 0.043795665, "volume": 191726.0}, {"date": "2014-12-24", "close": 0.04866185, "volume": 576874.0}, {"date": "2014-12-29", "close": 0.052554798, "volume": 1376381.0}, {"date": "2014-12-30", "close": 0.050608324, "volume": 1856148.0}, {"date": "2014-12-31", "close": 0.053528035, "volume": 174589.0}, {"date": "2015-01-02", "close": 0.04866185, "volume": 389283.0}, {"date": "2015-01-05", "close": 0.052554798, "volume": 1122029.0}, {"date": "2015-01-06", "close": 0.052554798, "volume": 687929.0}, {"date": "2015-01-07", "close": 0.052554798, "volume": 369154.0}, {"date": "2015-01-08", "close": 0.04866185, "volume": 1251073.0}, {"date": "2015-01-09", "close": 0.04866185, "volume": 23986.0}, {"date": "2015-01-12", "close": 0.04866185, "volume": 469567.0}, {"date": "2015-01-13", "close": 0.072019538, "volume": 23530564.0}, {"date": "2015-01-14", "close": 0.062287168, "volume": 25557365.0}, {"date": "2015-01-15", "close": 0.065206879, "volume": 17665020.0}, {"date": "2015-01-16", "close": 0.05839422, "volume": 6875768.0}, {"date": "2015-01-19", "close": 0.056447746, "volume": 4898871.0}, {"date": "2015-01-20", "close": 0.054501272, "volume": 2425912.0}, {"date": "2015-01-21", "close": 0.062287168, "volume": 4807132.0}, {"date": "2015-01-22", "close": 0.056447746, "volume": 12441934.0}, {"date": "2015-01-23", "close": 0.057420983, "volume": 2772698.0}, {"date": "2015-01-27", "close": 0.059367457, "volume": 1580163.0}, {"date": "2015-01-28", "close": 0.062287168, "volume": 3766314.0}, {"date": "2015-01-29", "close": 0.05839422, "volume": 1226210.0}, {"date": "2015-01-30", "close": 0.05839422, "volume": 1651294.0}, {"date": "2015-02-02", "close": 0.059367457, "volume": 1636040.0}, {"date": "2015-02-03", "close": 0.066180116, "volume": 7788724.0}, {"date": "2015-02-04", "close": 0.063260405, "volume": 6772791.0}, {"date": "2015-02-05", "close": 0.064233642, "volume": 1233343.0}, {"date": "2015-02-06", "close": 0.066180116, "volume": 757485.0}, {"date": "2015-02-09", "close": 0.073966012, "volume": 8774329.0}, {"date": "2015-02-10", "close": 0.075912486, "volume": 17686547.0}, {"date": "2015-02-11", "close": 0.072992775, "volume": 5187969.0}, {"date": "2015-02-12", "close": 0.076885723, "volume": 6082998.0}, {"date": "2015-02-13", "close": 0.090511041, "volume": 12932898.0}, {"date": "2015-02-16", "close": 0.102189885, "volume": 12180611.0}, {"date": "2015-02-17", "close": 0.090511041, "volume": 12608257.0}, {"date": "2015-02-18", "close": 0.085644856, "volume": 6823078.0}, {"date": "2015-02-19", "close": 0.089537804, "volume": 5448004.0}, {"date": "2015-02-20", "close": 0.092457515, "volume": 2755631.0}, {"date": "2015-02-23", "close": 0.086618093, "volume": 2113239.0}, {"date": "2015-02-24", "close": 0.090511041, "volume": 2356423.0}, {"date": "2015-02-25", "close": 0.090511041, "volume": 5027604.0}, {"date": "2015-02-26", "close": 0.08759133, "volume": 3736684.0}, {"date": "2015-02-27", "close": 0.065206879, "volume": 5985343.0}, {"date": "2015-03-02", "close": 0.061313931, "volume": 6711962.0}, {"date": "2015-03-03", "close": 0.056447746, "volume": 2085708.0}, {"date": "2015-03-04", "close": 0.057420983, "volume": 771601.0}, {"date": "2015-03-05", "close": 0.057420983, "volume": 345240.0}, {"date": "2015-03-06", "close": 0.053528035, "volume": 429378.0}, {"date": "2015-03-09", "close": 0.05839422, "volume": 295189.0}, {"date": "2015-03-10", "close": 0.05839422, "volume": 1014070.0}, {"date": "2015-03-11", "close": 0.057420983, "volume": 274306.0}, {"date": "2015-03-12", "close": 0.072019538, "volume": 2084393.0}, {"date": "2015-03-13", "close": 0.072019538, "volume": 2128719.0}, {"date": "2015-03-16", "close": 0.070073064, "volume": 683842.0}, {"date": "2015-03-17", "close": 0.070073064, "volume": 3328112.0}, {"date": "2015-03-18", "close": 0.064233642, "volume": 2266906.0}, {"date": "2015-03-19", "close": 0.061313931, "volume": 817810.0}, {"date": "2015-03-20", "close": 0.060340694, "volume": 327235.0}, {"date": "2015-03-23", "close": 0.062287168, "volume": 427261.0}, {"date": "2015-03-24", "close": 0.064233642, "volume": 154612.0}, {"date": "2015-03-25", "close": 0.066180116, "volume": 1260166.0}, {"date": "2015-03-26", "close": 0.066180116, "volume": 253792.0}, {"date": "2015-03-27", "close": 0.065206879, "volume": 164246.0}, {"date": "2015-03-30", "close": 0.065206879, "volume": 624364.0}, {"date": "2015-03-31", "close": 0.065206879, "volume": 113025.0}, {"date": "2015-04-01", "close": 0.060340694, "volume": 164400.0}, {"date": "2015-04-02", "close": 0.067153353, "volume": 200798.0}, {"date": "2015-04-07", "close": 0.069099827, "volume": 423545.0}, {"date": "2015-04-08", "close": 0.06812659, "volume": 51530.0}, {"date": "2015-04-09", "close": 0.063260405, "volume": 161572.0}, {"date": "2015-04-10", "close": 0.065206879, "volume": 161763.0}, {"date": "2015-04-13", "close": 0.063260405, "volume": 537382.0}, {"date": "2015-04-14", "close": 0.062287168, "volume": 490940.0}, {"date": "2015-04-15", "close": 0.05839422, "volume": 148987.0}, {"date": "2015-04-16", "close": 0.055474509, "volume": 97612.0}, {"date": "2015-04-17", "close": 0.060340694, "volume": 288727.0}, {"date": "2015-04-20", "close": 0.060340694, "volume": 108366.0}, {"date": "2015-04-21", "close": 0.060340694, "volume": 35499.0}, {"date": "2015-04-22", "close": 0.060340694, "volume": 5137.0}, {"date": "2015-04-23", "close": 0.057420983, "volume": 20550.0}, {"date": "2015-04-24", "close": 0.057420983, "volume": 198932.0}, {"date": "2015-04-27", "close": 0.054501272, "volume": 128437.0}, {"date": "2015-04-28", "close": 0.055474509, "volume": 154721.0}, {"date": "2015-04-29", "close": 0.054501272, "volume": 193225.0}, {"date": "2015-04-30", "close": 0.053528035, "volume": 418672.0}, {"date": "2015-05-01", "close": 0.053528035, "volume": 378211.0}, {"date": "2015-05-04", "close": 0.051581561, "volume": 457237.0}, {"date": "2015-05-05", "close": 0.04866185, "volume": 1177803.0}, {"date": "2015-05-06", "close": 0.045742139, "volume": 1561559.0}, {"date": "2015-05-07", "close": 0.043795665, "volume": 1088404.0}, {"date": "2015-05-08", "close": 0.044768902, "volume": 495511.0}, {"date": "2015-05-11", "close": 0.043795665, "volume": 224663.0}, {"date": "2015-05-12", "close": 0.044768902, "volume": 216458.0}, {"date": "2015-05-13", "close": 0.042822428, "volume": 282562.0}, {"date": "2015-05-14", "close": 0.043795665, "volume": 478736.0}, {"date": "2015-05-15", "close": 0.045742139, "volume": 620608.0}, {"date": "2015-05-18", "close": 0.044768902, "volume": 80858.0}, {"date": "2015-05-19", "close": 0.044768902, "volume": 570262.0}, {"date": "2015-05-20", "close": 0.047688613, "volume": 118162.0}, {"date": "2015-05-21", "close": 0.051581561, "volume": 723499.0}, {"date": "2015-05-22", "close": 0.049635087, "volume": 35962.0}, {"date": "2015-05-25", "close": 0.049635087, "volume": 226050.0}, {"date": "2015-05-26", "close": 0.053528035, "volume": 750111.0}, {"date": "2015-05-27", "close": 0.063260405, "volume": 2605603.0}, {"date": "2015-05-28", "close": 0.062287168, "volume": 311653.0}, {"date": "2015-05-29", "close": 0.056447746, "volume": 165895.0}, {"date": "2015-06-01", "close": 0.049635087, "volume": 662088.0}, {"date": "2015-06-02", "close": 0.049635087, "volume": 106449.0}, {"date": "2015-06-03", "close": 0.053528035, "volume": 1079901.0}, {"date": "2015-06-04", "close": 0.050608324, "volume": 341952.0}, {"date": "2015-06-15", "close": 0.047688613, "volume": 889300.0}, {"date": "2015-06-16", "close": 0.04866185, "volume": 1463886.0}, {"date": "2015-06-17", "close": 0.049635087, "volume": 51416.0}, {"date": "2015-06-18", "close": 0.045742139, "volume": 675502.0}, {"date": "2015-06-19", "close": 0.047688613, "volume": 92475.0}, {"date": "2015-06-22", "close": 0.046715376, "volume": 281733.0}, {"date": "2015-06-23", "close": 0.045742139, "volume": 682126.0}, {"date": "2015-06-24", "close": 0.045742139, "volume": 343312.0}, {"date": "2015-06-25", "close": 0.045742139, "volume": 113025.0}, {"date": "2015-06-26", "close": 0.046715376, "volume": 785631.0}, {"date": "2015-06-29", "close": 0.045742139, "volume": 613647.0}, {"date": "2015-06-30", "close": 0.045742139, "volume": 946324.0}, {"date": "2015-07-01", "close": 0.050608324, "volume": 1189325.0}, {"date": "2015-07-02", "close": 0.054501272, "volume": 792616.0}, {"date": "2015-07-03", "close": 0.049635087, "volume": 148987.0}, {"date": "2015-07-06", "close": 0.052554798, "volume": 402745.0}, {"date": "2015-07-07", "close": 0.05839422, "volume": 365122.0}, {"date": "2015-07-08", "close": 0.050608324, "volume": 118296.0}, {"date": "2015-07-09", "close": 0.04866185, "volume": 461980.0}, {"date": "2015-07-10", "close": 0.04866185, "volume": 531885.0}, {"date": "2015-07-13", "close": 0.051581561, "volume": 294391.0}, {"date": "2015-07-14", "close": 0.051581561, "volume": 121964.0}, {"date": "2015-07-15", "close": 0.050608324, "volume": 935850.0}, {"date": "2015-07-17", "close": 0.04866185, "volume": 424795.0}, {"date": "2015-07-21", "close": 0.04866185, "volume": 1418976.0}, {"date": "2015-07-22", "close": 0.045742139, "volume": 457058.0}, {"date": "2015-07-23", "close": 0.044768902, "volume": 102750.0}, {"date": "2015-07-27", "close": 0.044768902, "volume": 359401.0}, {"date": "2015-07-28", "close": 0.040875954, "volume": 350377.0}, {"date": "2015-07-29", "close": 0.040875954, "volume": 138628.0}, {"date": "2015-07-30", "close": 0.043795665, "volume": 166455.0}, {"date": "2015-07-31", "close": 0.043795665, "volume": 125355.0}, {"date": "2015-08-03", "close": 0.043795665, "volume": 203361.0}, {"date": "2015-08-04", "close": 0.047688613, "volume": 250721.0}, {"date": "2015-08-05", "close": 0.046715376, "volume": 115851.0}, {"date": "2015-08-06", "close": 0.04866185, "volume": 141003.0}, {"date": "2015-08-07", "close": 0.04866185, "volume": 69751.0}, {"date": "2015-08-10", "close": 0.04866185, "volume": 61316.0}, {"date": "2015-08-11", "close": 0.04866185, "volume": 49628.0}, {"date": "2015-08-13", "close": 0.047688613, "volume": 61650.0}, {"date": "2015-08-14", "close": 0.045742139, "volume": 236325.0}, {"date": "2015-08-17", "close": 0.043795665, "volume": 138712.0}, {"date": "2015-08-19", "close": 0.043795665, "volume": 96585.0}, {"date": "2015-08-20", "close": 0.042822428, "volume": 10275.0}, {"date": "2015-08-21", "close": 0.042822428, "volume": 174675.0}, {"date": "2015-08-24", "close": 0.035036532, "volume": 276725.0}, {"date": "2015-08-25", "close": 0.040875954, "volume": 338355.0}, {"date": "2015-08-26", "close": 0.041849191, "volume": 77062.0}, {"date": "2015-08-27", "close": 0.045742139, "volume": 94530.0}, {"date": "2015-08-28", "close": 0.047688613, "volume": 407688.0}, {"date": "2015-08-31", "close": 0.050608324, "volume": 1761472.0}, {"date": "2015-09-01", "close": 0.045742139, "volume": 4799280.0}, {"date": "2015-09-02", "close": 0.042822428, "volume": 284195.0}, {"date": "2015-09-03", "close": 0.04866185, "volume": 774277.0}, {"date": "2015-09-04", "close": 0.04866185, "volume": 872263.0}, {"date": "2015-09-07", "close": 0.043795665, "volume": 410420.0}, {"date": "2015-09-08", "close": 0.042822428, "volume": 146505.0}, {"date": "2015-09-09", "close": 0.044768902, "volume": 229530.0}, {"date": "2015-09-10", "close": 0.041849191, "volume": 79117.0}, {"date": "2015-09-11", "close": 0.042822428, "volume": 51375.0}, {"date": "2015-09-14", "close": 0.044768902, "volume": 246517.0}, {"date": "2015-09-16", "close": 0.045742139, "volume": 205500.0}, {"date": "2015-09-17", "close": 0.040875954, "volume": 102750.0}, {"date": "2015-09-18", "close": 0.042822428, "volume": 37388.0}, {"date": "2015-09-25", "close": 0.04866185, "volume": 419273.0}, {"date": "2015-09-28", "close": 0.043795665, "volume": 466198.0}, {"date": "2015-09-29", "close": 0.042822428, "volume": 157207.0}, {"date": "2015-09-30", "close": 0.047688613, "volume": 256875.0}, {"date": "2015-10-01", "close": 0.045742139, "volume": 205500.0}, {"date": "2015-10-02", "close": 0.042822428, "volume": 187103.0}, {"date": "2015-10-05", "close": 0.041849191, "volume": 267377.0}, {"date": "2015-10-07", "close": 0.042822428, "volume": 88063.0}, {"date": "2015-10-08", "close": 0.040875954, "volume": 41100.0}, {"date": "2015-10-09", "close": 0.042822428, "volume": 96450.0}, {"date": "2015-10-12", "close": 0.040875954, "volume": 279736.0}, {"date": "2015-10-13", "close": 0.041849191, "volume": 99580.0}, {"date": "2015-10-14", "close": 0.041849191, "volume": 28770.0}, {"date": "2015-10-15", "close": 0.039902717, "volume": 130266.0}, {"date": "2015-10-16", "close": 0.042822428, "volume": 42127.0}, {"date": "2015-10-21", "close": 0.037956243, "volume": 86310.0}, {"date": "2015-10-22", "close": 0.036983006, "volume": 178579.0}, {"date": "2015-10-23", "close": 0.036983006, "volume": 50067.0}, {"date": "2015-10-26", "close": 0.03892948, "volume": 25687.0}, {"date": "2015-10-28", "close": 0.03892948, "volume": 145905.0}, {"date": "2015-10-29", "close": 0.03892948, "volume": 459035.0}, {"date": "2015-10-30", "close": 0.03892948, "volume": 222920.0}, {"date": "2015-11-02", "close": 0.039902717, "volume": 556032.0}, {"date": "2015-11-03", "close": 0.036983006, "volume": 12330.0}, {"date": "2015-11-04", "close": 0.037956243, "volume": 102750.0}, {"date": "2015-11-10", "close": 0.034063295, "volume": 556391.0}, {"date": "2015-11-11", "close": 0.034063295, "volume": 130475.0}, {"date": "2015-11-12", "close": 0.036983006, "volume": 334637.0}, {"date": "2015-11-16", "close": 0.037956243, "volume": 278452.0}, {"date": "2015-11-17", "close": 0.041849191, "volume": 1348713.0}, {"date": "2015-11-18", "close": 0.041849191, "volume": 667856.0}, {"date": "2015-11-19", "close": 0.03892948, "volume": 122372.0}, {"date": "2015-11-23", "close": 0.034063295, "volume": 44135.0}, {"date": "2015-11-24", "close": 0.033090058, "volume": 246747.0}, {"date": "2015-11-25", "close": 0.036009769, "volume": 102750.0}, {"date": "2015-11-26", "close": 0.035036532, "volume": 43840.0}, {"date": "2015-11-27", "close": 0.035036532, "volume": 215735.0}, {"date": "2015-11-30", "close": 0.026277399, "volume": 754719.0}, {"date": "2015-12-01", "close": 0.028223873, "volume": 602988.0}, {"date": "2015-12-02", "close": 0.02919711, "volume": 51375.0}, {"date": "2015-12-03", "close": 0.035036532, "volume": 167140.0}, {"date": "2015-12-04", "close": 0.032116821, "volume": 151385.0}, {"date": "2015-12-07", "close": 0.02919711, "volume": 133575.0}, {"date": "2015-12-08", "close": 0.028223873, "volume": 15412.0}, {"date": "2015-12-09", "close": 0.033090058, "volume": 252074.0}, {"date": "2015-12-10", "close": 0.034063295, "volume": 162912.0}, {"date": "2015-12-11", "close": 0.033090058, "volume": 20447.0}, {"date": "2015-12-15", "close": 0.032116821, "volume": 15639.0}, {"date": "2015-12-16", "close": 0.028223873, "volume": 236753.0}, {"date": "2015-12-17", "close": 0.034063295, "volume": 108401.0}, {"date": "2015-12-18", "close": 0.028223873, "volume": 411719.0}, {"date": "2015-12-21", "close": 0.028223873, "volume": 266329.0}, {"date": "2015-12-22", "close": 0.028223873, "volume": 330536.0}, {"date": "2015-12-23", "close": 0.02919711, "volume": 205500.0}, {"date": "2015-12-29", "close": 0.027250636, "volume": 205500.0}, {"date": "2015-12-30", "close": 0.026277399, "volume": 472650.0}, {"date": "2015-12-31", "close": 0.028223873, "volume": 5137.0}, {"date": "2016-01-04", "close": 0.030170347, "volume": 318525.0}, {"date": "2016-01-05", "close": 0.02919711, "volume": 154983.0}, {"date": "2016-01-06", "close": 0.027250636, "volume": 875959.0}, {"date": "2016-01-11", "close": 0.027250636, "volume": 51375.0}, {"date": "2016-01-12", "close": 0.027250636, "volume": 75624.0}, {"date": "2016-01-14", "close": 0.027250636, "volume": 143850.0}, {"date": "2016-01-15", "close": 0.026277399, "volume": 70339.0}, {"date": "2016-01-18", "close": 0.026277399, "volume": 220873.0}, {"date": "2016-01-21", "close": 0.027250636, "volume": 541147.0}, {"date": "2016-01-22", "close": 0.026277399, "volume": 65078.0}, {"date": "2016-01-25", "close": 0.024330925, "volume": 61650.0}, {"date": "2016-01-27", "close": 0.024330925, "volume": 31339.0}, {"date": "2016-01-28", "close": 0.024330925, "volume": 100406.0}, {"date": "2016-01-29", "close": 0.023357688, "volume": 102750.0}, {"date": "2016-02-02", "close": 0.025304162, "volume": 35962.0}, {"date": "2016-02-03", "close": 0.021411214, "volume": 904077.0}, {"date": "2016-02-04", "close": 0.022384451, "volume": 42254.0}, {"date": "2016-02-08", "close": 0.01946474, "volume": 1302263.0}, {"date": "2016-02-10", "close": 0.020437977, "volume": 287700.0}, {"date": "2016-02-11", "close": 0.022384451, "volume": 431550.0}, {"date": "2016-02-12", "close": 0.020437977, "volume": 102750.0}, {"date": "2016-02-15", "close": 0.020437977, "volume": 102750.0}, {"date": "2016-02-16", "close": 0.020437977, "volume": 197434.0}, {"date": "2016-02-18", "close": 0.01946474, "volume": 2055.0}, {"date": "2016-08-22", "close": 0.026277399, "volume": 1653970.0}, {"date": "2016-08-23", "close": 0.027250636, "volume": 622190.0}, {"date": "2016-08-24", "close": 0.026277399, "volume": 1673173.0}, {"date": "2016-08-25", "close": 0.031143584, "volume": 490063.0}, {"date": "2016-08-26", "close": 0.031143584, "volume": 184950.0}, {"date": "2016-08-29", "close": 0.027250636, "volume": 492849.0}, {"date": "2016-08-30", "close": 0.027250636, "volume": 134439.0}, {"date": "2016-09-01", "close": 0.027250636, "volume": 67301.0}, {"date": "2016-09-02", "close": 0.032116821, "volume": 92125.0}, {"date": "2016-09-05", "close": 0.032116821, "volume": 28541.0}, {"date": "2016-09-06", "close": 0.030170347, "volume": 66787.0}, {"date": "2016-09-07", "close": 0.02919711, "volume": 102750.0}, {"date": "2016-09-08", "close": 0.028223873, "volume": 279121.0}, {"date": "2016-09-09", "close": 0.02919711, "volume": 951132.0}, {"date": "2016-09-12", "close": 0.026277399, "volume": 154125.0}, {"date": "2016-09-13", "close": 0.026277399, "volume": 113025.0}, {"date": "2016-09-14", "close": 0.026277399, "volume": 1722660.0}, {"date": "2016-09-15", "close": 0.027250636, "volume": 123300.0}, {"date": "2016-09-16", "close": 0.027250636, "volume": 15156.0}, {"date": "2016-09-20", "close": 0.026277399, "volume": 3596.0}, {"date": "2016-09-21", "close": 0.027250636, "volume": 41677.0}, {"date": "2016-09-22", "close": 0.028223873, "volume": 1475425.0}, {"date": "2016-09-23", "close": 0.02919711, "volume": 919541.0}, {"date": "2016-09-26", "close": 0.02919711, "volume": 1499807.0}, {"date": "2016-09-28", "close": 0.02919711, "volume": 469956.0}, {"date": "2016-09-29", "close": 0.032116821, "volume": 683036.0}, {"date": "2016-09-30", "close": 0.02919711, "volume": 19773.0}, {"date": "2016-10-03", "close": 0.031143584, "volume": 595949.0}, {"date": "2016-10-04", "close": 0.032116821, "volume": 317348.0}, {"date": "2016-10-05", "close": 0.031143584, "volume": 1972285.0}, {"date": "2016-10-06", "close": 0.030170347, "volume": 190087.0}, {"date": "2016-10-07", "close": 0.030170347, "volume": 270232.0}, {"date": "2016-10-10", "close": 0.031143584, "volume": 173134.0}, {"date": "2016-10-11", "close": 0.033090058, "volume": 684515.0}, {"date": "2016-10-12", "close": 0.035036532, "volume": 55285.0}, {"date": "2016-10-13", "close": 0.036009769, "volume": 98173.0}, {"date": "2016-10-14", "close": 0.037956243, "volume": 149421.0}, {"date": "2016-10-17", "close": 0.03892948, "volume": 1059501.0}, {"date": "2016-10-18", "close": 0.04866185, "volume": 1241469.0}, {"date": "2016-10-19", "close": 0.04866185, "volume": 17752.0}, {"date": "2016-10-20", "close": 0.045742139, "volume": 398926.0}, {"date": "2016-10-21", "close": 0.044768902, "volume": 366130.0}, {"date": "2016-10-24", "close": 0.045742139, "volume": 278452.0}, {"date": "2016-10-25", "close": 0.047688613, "volume": 133575.0}, {"date": "2016-10-26", "close": 0.041849191, "volume": 359625.0}, {"date": "2016-10-27", "close": 0.043795665, "volume": 658742.0}, {"date": "2016-10-28", "close": 0.043795665, "volume": 216802.0}, {"date": "2016-10-31", "close": 0.044768902, "volume": 216118.0}, {"date": "2016-11-01", "close": 0.044768902, "volume": 231187.0}, {"date": "2016-11-02", "close": 0.036983006, "volume": 812866.0}, {"date": "2016-11-03", "close": 0.037956243, "volume": 30825.0}, {"date": "2016-11-04", "close": 0.041849191, "volume": 41100.0}, {"date": "2016-11-07", "close": 0.042822428, "volume": 124841.0}, {"date": "2016-11-08", "close": 0.043795665, "volume": 1544178.0}, {"date": "2016-11-09", "close": 0.044768902, "volume": 721660.0}, {"date": "2016-11-10", "close": 0.046715376, "volume": 114669.0}, {"date": "2016-11-11", "close": 0.04866185, "volume": 195225.0}, {"date": "2016-11-15", "close": 0.050608324, "volume": 347575.0}, {"date": "2016-11-16", "close": 0.054501272, "volume": 938176.0}, {"date": "2016-11-17", "close": 0.057420983, "volume": 745121.0}, {"date": "2016-11-18", "close": 0.05839422, "volume": 397906.0}, {"date": "2016-11-21", "close": 0.057420983, "volume": 501214.0}, {"date": "2016-11-22", "close": 0.056447746, "volume": 524742.0}, {"date": "2016-11-23", "close": 0.060340694, "volume": 297613.0}, {"date": "2016-11-24", "close": 0.05839422, "volume": 398345.0}, {"date": "2016-11-25", "close": 0.054501272, "volume": 692366.0}, {"date": "2016-11-28", "close": 0.055474509, "volume": 211685.0}, {"date": "2016-11-29", "close": 0.05839422, "volume": 407847.0}, {"date": "2016-11-30", "close": 0.05839422, "volume": 363041.0}, {"date": "2016-12-01", "close": 0.054501272, "volume": 267111.0}, {"date": "2016-12-02", "close": 0.059367457, "volume": 550830.0}, {"date": "2016-12-05", "close": 0.055474509, "volume": 356805.0}, {"date": "2016-12-06", "close": 0.056447746, "volume": 229194.0}, {"date": "2016-12-07", "close": 0.055474509, "volume": 421901.0}, {"date": "2016-12-08", "close": 0.054501272, "volume": 407698.0}, {"date": "2016-12-09", "close": 0.053528035, "volume": 303821.0}, {"date": "2016-12-12", "close": 0.053528035, "volume": 31401.0}, {"date": "2016-12-13", "close": 0.053528035, "volume": 165420.0}, {"date": "2016-12-14", "close": 0.053528035, "volume": 449804.0}, {"date": "2016-12-16", "close": 0.049635087, "volume": 193059.0}, {"date": "2016-12-21", "close": 0.05839422, "volume": 940901.0}, {"date": "2016-12-22", "close": 0.056447746, "volume": 60179.0}, {"date": "2016-12-23", "close": 0.057420983, "volume": 154125.0}, {"date": "2016-12-28", "close": 0.059367457, "volume": 1091243.0}, {"date": "2016-12-29", "close": 0.059367457, "volume": 474113.0}, {"date": "2016-12-30", "close": 0.05839422, "volume": 204080.0}, {"date": "2017-01-03", "close": 0.057420983, "volume": 186927.0}, {"date": "2017-01-04", "close": 0.055474509, "volume": 531661.0}, {"date": "2017-01-05", "close": 0.055474509, "volume": 19009.0}, {"date": "2017-01-06", "close": 0.055474509, "volume": 58054.0}, {"date": "2017-01-09", "close": 0.053528035, "volume": 232899.0}, {"date": "2017-01-10", "close": 0.054501272, "volume": 475383.0}, {"date": "2017-01-11", "close": 0.052554798, "volume": 20550.0}, {"date": "2017-01-12", "close": 0.051581561, "volume": 274147.0}, {"date": "2017-01-16", "close": 0.052554798, "volume": 225022.0}, {"date": "2017-01-19", "close": 0.051581561, "volume": 113950.0}, {"date": "2017-01-23", "close": 0.051581561, "volume": 75007.0}, {"date": "2017-01-24", "close": 0.052554798, "volume": 107887.0}, {"date": "2017-01-30", "close": 0.051581561, "volume": 250521.0}, {"date": "2017-01-31", "close": 0.052554798, "volume": 60033.0}, {"date": "2017-02-02", "close": 0.051581561, "volume": 93245.0}, {"date": "2017-02-03", "close": 0.051581561, "volume": 33261.0}, {"date": "2017-02-06", "close": 0.049635087, "volume": 223015.0}, {"date": "2017-02-07", "close": 0.04866185, "volume": 653932.0}, {"date": "2017-02-08", "close": 0.046715376, "volume": 283528.0}, {"date": "2017-02-09", "close": 0.044768902, "volume": 352479.0}, {"date": "2017-02-10", "close": 0.04866185, "volume": 319650.0}, {"date": "2017-02-13", "close": 0.044768902, "volume": 323662.0}, {"date": "2017-02-14", "close": 0.045742139, "volume": 121390.0}, {"date": "2017-02-15", "close": 0.044768902, "volume": 438742.0}, {"date": "2017-02-16", "close": 0.044768902, "volume": 102750.0}, {"date": "2017-02-17", "close": 0.044768902, "volume": 8220.0}, {"date": "2017-02-20", "close": 0.043795665, "volume": 285623.0}, {"date": "2017-02-21", "close": 0.043795665, "volume": 632940.0}, {"date": "2017-02-22", "close": 0.044768902, "volume": 147222.0}, {"date": "2017-02-23", "close": 0.04866185, "volume": 444848.0}, {"date": "2017-02-24", "close": 0.04866185, "volume": 192383.0}, {"date": "2017-02-27", "close": 0.052554798, "volume": 106480.0}, {"date": "2017-02-28", "close": 0.052554798, "volume": 6545.0}, {"date": "2017-03-01", "close": 0.054501272, "volume": 980748.0}, {"date": "2017-03-02", "close": 0.057420983, "volume": 257677.0}, {"date": "2017-03-03", "close": 0.060340694, "volume": 1191591.0}, {"date": "2017-03-06", "close": 0.061313931, "volume": 591790.0}, {"date": "2017-03-07", "close": 0.063260405, "volume": 827060.0}, {"date": "2017-03-08", "close": 0.063260405, "volume": 324477.0}, {"date": "2017-03-09", "close": 0.059367457, "volume": 430883.0}, {"date": "2017-03-10", "close": 0.05839422, "volume": 51375.0}, {"date": "2017-03-13", "close": 0.056447746, "volume": 243407.0}, {"date": "2017-03-14", "close": 0.055474509, "volume": 670403.0}, {"date": "2017-03-15", "close": 0.056447746, "volume": 184776.0}, {"date": "2017-03-16", "close": 0.055474509, "volume": 490829.0}, {"date": "2017-03-17", "close": 0.055474509, "volume": 195496.0}, {"date": "2017-03-20", "close": 0.054501272, "volume": 90317.0}, {"date": "2017-03-21", "close": 0.054501272, "volume": 71917.0}, {"date": "2017-03-22", "close": 0.054501272, "volume": 61380.0}, {"date": "2017-03-23", "close": 0.054501272, "volume": 102750.0}, {"date": "2017-03-24", "close": 0.059367457, "volume": 519128.0}, {"date": "2017-03-27", "close": 0.062287168, "volume": 884178.0}, {"date": "2017-03-28", "close": 0.06812659, "volume": 992466.0}, {"date": "2017-03-29", "close": 0.066180116, "volume": 188857.0}, {"date": "2017-03-30", "close": 0.066180116, "volume": 418192.0}, {"date": "2017-03-31", "close": 0.06812659, "volume": 157207.0}, {"date": "2017-04-03", "close": 0.073966012, "volume": 2048109.0}, {"date": "2017-04-04", "close": 0.08759133, "volume": 1639926.0}, {"date": "2017-04-05", "close": 0.10705607, "volume": 2354985.0}, {"date": "2017-04-06", "close": 0.0973237, "volume": 1316783.0}, {"date": "2017-04-07", "close": 0.089537804, "volume": 1228651.0}, {"date": "2017-04-10", "close": 0.093430752, "volume": 228611.0}, {"date": "2017-04-11", "close": 0.096350463, "volume": 549104.0}, {"date": "2017-04-12", "close": 0.096350463, "volume": 616422.0}, {"date": "2017-04-13", "close": 0.092457515, "volume": 63705.0}, {"date": "2017-04-18", "close": 0.0973237, "volume": 451667.0}, {"date": "2017-04-19", "close": 0.11678844, "volume": 1865532.0}, {"date": "2017-04-20", "close": 0.111922255, "volume": 957181.0}, {"date": "2017-04-21", "close": 0.111922255, "volume": 147950.0}, {"date": "2017-04-24", "close": 0.0973237, "volume": 611852.0}, {"date": "2017-04-26", "close": 0.102189885, "volume": 606224.0}, {"date": "2017-04-27", "close": 0.10705607, "volume": 426381.0}, {"date": "2017-04-28", "close": 0.111922255, "volume": 694344.0}, {"date": "2017-05-01", "close": 0.102189885, "volume": 287032.0}, {"date": "2017-05-02", "close": 0.0973237, "volume": 746966.0}, {"date": "2017-05-03", "close": 0.0973237, "volume": 362707.0}, {"date": "2017-05-04", "close": 0.102189885, "volume": 189195.0}, {"date": "2017-05-05", "close": 0.102189885, "volume": 690352.0}, {"date": "2017-05-08", "close": 0.10705607, "volume": 750015.0}, {"date": "2017-05-09", "close": 0.11678844, "volume": 386287.0}, {"date": "2017-05-10", "close": 0.11678844, "volume": 117962.0}, {"date": "2017-05-11", "close": 0.10705607, "volume": 552921.0}, {"date": "2017-05-12", "close": 0.10705607, "volume": 118162.0}, {"date": "2017-05-15", "close": 0.111922255, "volume": 74073.0}, {"date": "2017-05-16", "close": 0.121654625, "volume": 216671.0}, {"date": "2017-05-17", "close": 0.11678844, "volume": 241388.0}, {"date": "2017-05-18", "close": 0.11678844, "volume": 154125.0}, {"date": "2017-05-19", "close": 0.11678844, "volume": 172874.0}, {"date": "2017-05-22", "close": 0.102189885, "volume": 226153.0}, {"date": "2017-05-23", "close": 0.0973237, "volume": 91447.0}, {"date": "2017-05-24", "close": 0.0973237, "volume": 53738.0}, {"date": "2017-05-25", "close": 0.0973237, "volume": 410771.0}, {"date": "2017-05-26", "close": 0.0973237, "volume": 121245.0}, {"date": "2017-05-29", "close": 0.0973237, "volume": 212151.0}, {"date": "2017-05-30", "close": 0.0973237, "volume": 95557.0}, {"date": "2017-06-01", "close": 0.0973237, "volume": 297275.0}, {"date": "2017-06-02", "close": 0.0973237, "volume": 225411.0}, {"date": "2017-06-05", "close": 0.102189885, "volume": 167482.0}, {"date": "2017-06-06", "close": 0.0973237, "volume": 55552.0}, {"date": "2017-06-07", "close": 0.0973237, "volume": 155086.0}, {"date": "2017-06-08", "close": 0.102189885, "volume": 538369.0}, {"date": "2017-06-09", "close": 0.0973237, "volume": 171249.0}, {"date": "2017-06-13", "close": 0.102189885, "volume": 90085.0}, {"date": "2017-06-14", "close": 0.102189885, "volume": 394329.0}, {"date": "2017-06-15", "close": 0.0973237, "volume": 140641.0}, {"date": "2017-06-16", "close": 0.0973237, "volume": 31030.0}, {"date": "2017-06-19", "close": 0.089537804, "volume": 269805.0}, {"date": "2017-06-20", "close": 0.093430752, "volume": 308250.0}, {"date": "2017-06-21", "close": 0.086618093, "volume": 645087.0}, {"date": "2017-06-22", "close": 0.086618093, "volume": 20550.0}, {"date": "2017-06-23", "close": 0.092457515, "volume": 271231.0}, {"date": "2017-06-26", "close": 0.08759133, "volume": 561424.0}, {"date": "2017-06-27", "close": 0.092457515, "volume": 427440.0}, {"date": "2017-06-28", "close": 0.095377226, "volume": 341126.0}, {"date": "2017-06-29", "close": 0.094403989, "volume": 61650.0}, {"date": "2017-06-30", "close": 0.095377226, "volume": 299913.0}, {"date": "2017-07-03", "close": 0.095377226, "volume": 202382.0}, {"date": "2017-07-04", "close": 0.095377226, "volume": 118973.0}, {"date": "2017-07-05", "close": 0.094403989, "volume": 470578.0}, {"date": "2017-07-06", "close": 0.102189885, "volume": 8460.0}, {"date": "2017-07-07", "close": 0.0973237, "volume": 159262.0}, {"date": "2017-07-10", "close": 0.0973237, "volume": 22605.0}, {"date": "2017-07-12", "close": 0.096350463, "volume": 88895.0}, {"date": "2017-07-14", "close": 0.094403989, "volume": 421519.0}, {"date": "2017-07-17", "close": 0.102189885, "volume": 61650.0}, {"date": "2017-07-18", "close": 0.0973237, "volume": 23119.0}, {"date": "2017-07-19", "close": 0.0973237, "volume": 25687.0}, {"date": "2017-07-20", "close": 0.0973237, "volume": 235229.0}, {"date": "2017-07-21", "close": 0.094403989, "volume": 285645.0}, {"date": "2017-07-24", "close": 0.094403989, "volume": 30397.0}, {"date": "2017-07-25", "close": 0.093430752, "volume": 279171.0}, {"date": "2017-07-26", "close": 0.093430752, "volume": 28214.0}, {"date": "2017-07-27", "close": 0.093430752, "volume": 295673.0}, {"date": "2017-07-31", "close": 0.095377226, "volume": 118177.0}, {"date": "2017-08-01", "close": 0.095377226, "volume": 5651.0}, {"date": "2017-08-02", "close": 0.093430752, "volume": 159689.0}, {"date": "2017-08-03", "close": 0.092457515, "volume": 71925.0}, {"date": "2017-08-04", "close": 0.092457515, "volume": 47943.0}, {"date": "2017-08-07", "close": 0.0973237, "volume": 21631.0}, {"date": "2017-08-08", "close": 0.092457515, "volume": 179812.0}, {"date": "2017-08-09", "close": 0.094403989, "volume": 44996.0}, {"date": "2017-08-10", "close": 0.08759133, "volume": 6393.0}, {"date": "2017-08-11", "close": 0.08759133, "volume": 283419.0}, {"date": "2017-08-14", "close": 0.074939249, "volume": 565500.0}, {"date": "2017-08-15", "close": 0.07785896, "volume": 143850.0}, {"date": "2017-08-16", "close": 0.08759133, "volume": 289531.0}, {"date": "2017-08-17", "close": 0.091484278, "volume": 186133.0}, {"date": "2017-08-18", "close": 0.090511041, "volume": 132578.0}, {"date": "2017-08-23", "close": 0.079805434, "volume": 666697.0}, {"date": "2017-08-25", "close": 0.07785896, "volume": 286158.0}, {"date": "2017-08-28", "close": 0.082725145, "volume": 513749.0}, {"date": "2017-08-29", "close": 0.080778671, "volume": 20550.0}, {"date": "2017-08-31", "close": 0.07785896, "volume": 31647.0}, {"date": "2017-09-01", "close": 0.07785896, "volume": 364355.0}, {"date": "2017-09-04", "close": 0.07785896, "volume": 274757.0}, {"date": "2017-09-05", "close": 0.07785896, "volume": 70383.0}, {"date": "2017-09-06", "close": 0.078832197, "volume": 20550.0}, {"date": "2017-09-07", "close": 0.073966012, "volume": 528895.0}, {"date": "2017-09-08", "close": 0.07785896, "volume": 107887.0}, {"date": "2017-09-11", "close": 0.078832197, "volume": 175679.0}, {"date": "2017-09-12", "close": 0.07785896, "volume": 175702.0}, {"date": "2017-09-13", "close": 0.081751908, "volume": 9670.0}, {"date": "2017-09-18", "close": 0.078832197, "volume": 103892.0}, {"date": "2017-09-19", "close": 0.075912486, "volume": 164400.0}, {"date": "2017-09-20", "close": 0.079805434, "volume": 169.0}, {"date": "2017-09-21", "close": 0.081751908, "volume": 891250.0}, {"date": "2017-09-22", "close": 0.082725145, "volume": 330515.0}, {"date": "2017-09-25", "close": 0.084671619, "volume": 228335.0}, {"date": "2017-09-26", "close": 0.080778671, "volume": 67344.0}, {"date": "2017-09-27", "close": 0.081751908, "volume": 119190.0}, {"date": "2017-09-29", "close": 0.0973237, "volume": 904370.0}, {"date": "2017-10-02", "close": 0.0973237, "volume": 70669.0}, {"date": "2017-10-03", "close": 0.094403989, "volume": 104615.0}, {"date": "2017-10-04", "close": 0.094403989, "volume": 10275.0}, {"date": "2017-10-05", "close": 0.08759133, "volume": 128038.0}, {"date": "2017-10-06", "close": 0.08759133, "volume": 47850.0}, {"date": "2017-10-09", "close": 0.090511041, "volume": 754279.0}, {"date": "2017-10-10", "close": 0.094403989, "volume": 452108.0}, {"date": "2017-10-11", "close": 0.111922255, "volume": 1066517.0}, {"date": "2017-10-12", "close": 0.111922255, "volume": 596434.0}, {"date": "2017-10-13", "close": 0.111922255, "volume": 208069.0}, {"date": "2017-10-16", "close": 0.111922255, "volume": 202432.0}, {"date": "2017-10-17", "close": 0.111922255, "volume": 17422.0}, {"date": "2017-10-18", "close": 0.111922255, "volume": 429951.0}, {"date": "2017-10-19", "close": 0.102189885, "volume": 273135.0}, {"date": "2017-10-20", "close": 0.102189885, "volume": 259323.0}, {"date": "2017-10-23", "close": 0.102189885, "volume": 199503.0}, {"date": "2017-10-24", "close": 0.11678844, "volume": 462164.0}, {"date": "2017-10-25", "close": 0.102189885, "volume": 288434.0}, {"date": "2017-10-26", "close": 0.102189885, "volume": 19522.0}, {"date": "2017-10-27", "close": 0.10705607, "volume": 103320.0}, {"date": "2017-10-30", "close": 0.102189885, "volume": 175759.0}, {"date": "2017-10-31", "close": 0.0973237, "volume": 766408.0}, {"date": "2017-11-01", "close": 0.0973237, "volume": 222625.0}, {"date": "2017-11-02", "close": 0.094403989, "volume": 257388.0}, {"date": "2017-11-03", "close": 0.094403989, "volume": 581993.0}, {"date": "2017-11-06", "close": 0.096350463, "volume": 351423.0}, {"date": "2017-11-07", "close": 0.090511041, "volume": 125038.0}, {"date": "2017-11-08", "close": 0.090511041, "volume": 150782.0}, {"date": "2017-11-09", "close": 0.094403989, "volume": 159519.0}, {"date": "2017-11-10", "close": 0.093430752, "volume": 1027.0}, {"date": "2017-11-13", "close": 0.090511041, "volume": 543919.0}, {"date": "2017-11-14", "close": 0.092457515, "volume": 16440.0}, {"date": "2017-11-15", "close": 0.091484278, "volume": 123300.0}, {"date": "2017-11-16", "close": 0.0973237, "volume": 262861.0}, {"date": "2017-11-20", "close": 0.088564567, "volume": 19522.0}, {"date": "2017-11-21", "close": 0.0973237, "volume": 51375.0}, {"date": "2017-11-22", "close": 0.0973237, "volume": 92809.0}, {"date": "2017-11-23", "close": 0.096350463, "volume": 33268.0}, {"date": "2017-11-24", "close": 0.092457515, "volume": 106005.0}, {"date": "2017-11-27", "close": 0.092457515, "volume": 92960.0}, {"date": "2017-11-28", "close": 0.089537804, "volume": 163170.0}, {"date": "2017-11-29", "close": 0.08759133, "volume": 455890.0}, {"date": "2017-11-30", "close": 0.091484278, "volume": 203728.0}, {"date": "2017-12-01", "close": 0.085644856, "volume": 748637.0}, {"date": "2017-12-04", "close": 0.092457515, "volume": 178771.0}, {"date": "2017-12-05", "close": 0.090511041, "volume": 227775.0}, {"date": "2017-12-06", "close": 0.085644856, "volume": 58577.0}, {"date": "2017-12-07", "close": 0.085644856, "volume": 232215.0}, {"date": "2017-12-08", "close": 0.086618093, "volume": 33571.0}, {"date": "2017-12-11", "close": 0.08759133, "volume": 10946.0}, {"date": "2017-12-13", "close": 0.086618093, "volume": 382569.0}, {"date": "2017-12-14", "close": 0.086618093, "volume": 38537.0}, {"date": "2017-12-15", "close": 0.082725145, "volume": 316025.0}, {"date": "2017-12-18", "close": 0.08759133, "volume": 374557.0}, {"date": "2017-12-19", "close": 0.082725145, "volume": 168510.0}, {"date": "2017-12-20", "close": 0.081751908, "volume": 71925.0}, {"date": "2017-12-21", "close": 0.08759133, "volume": 251737.0}, {"date": "2017-12-22", "close": 0.095377226, "volume": 420662.0}, {"date": "2017-12-27", "close": 0.102189885, "volume": 457125.0}, {"date": "2017-12-28", "close": 0.10705607, "volume": 289122.0}, {"date": "2017-12-29", "close": 0.0973237, "volume": 139464.0}, {"date": "2018-01-02", "close": 0.10705607, "volume": 408266.0}, {"date": "2018-01-03", "close": 0.10705607, "volume": 226933.0}, {"date": "2018-01-04", "close": 0.102189885, "volume": 723877.0}, {"date": "2018-01-05", "close": 0.10705607, "volume": 41100.0}, {"date": "2018-01-08", "close": 0.102189885, "volume": 152383.0}, {"date": "2018-01-09", "close": 0.102189885, "volume": 407115.0}, {"date": "2018-01-10", "close": 0.10705607, "volume": 415502.0}, {"date": "2018-01-11", "close": 0.0973237, "volume": 77996.0}, {"date": "2018-01-12", "close": 0.102189885, "volume": 277655.0}, {"date": "2018-01-15", "close": 0.102189885, "volume": 168329.0}, {"date": "2018-01-16", "close": 0.102189885, "volume": 89514.0}, {"date": "2018-01-17", "close": 0.102189885, "volume": 18495.0}, {"date": "2018-01-18", "close": 0.0973237, "volume": 12037.0}, {"date": "2018-01-19", "close": 0.0973237, "volume": 22091.0}, {"date": "2018-01-22", "close": 0.0973237, "volume": 824792.0}, {"date": "2018-01-23", "close": 0.096350463, "volume": 265664.0}, {"date": "2018-01-24", "close": 0.096350463, "volume": 111923.0}, {"date": "2018-01-25", "close": 0.094403989, "volume": 116107.0}, {"date": "2018-01-29", "close": 0.093430752, "volume": 22773.0}, {"date": "2018-01-30", "close": 0.093430752, "volume": 138966.0}, {"date": "2018-01-31", "close": 0.092457515, "volume": 245733.0}, {"date": "2018-02-01", "close": 0.093430752, "volume": 3596.0}, {"date": "2018-02-02", "close": 0.092457515, "volume": 46237.0}, {"date": "2018-02-05", "close": 0.092457515, "volume": 92475.0}, {"date": "2018-02-06", "close": 0.081751908, "volume": 686317.0}, {"date": "2018-02-07", "close": 0.08759133, "volume": 573319.0}, {"date": "2018-02-08", "close": 0.081751908, "volume": 386720.0}, {"date": "2018-02-09", "close": 0.082725145, "volume": 51375.0}, {"date": "2018-02-12", "close": 0.082725145, "volume": 180877.0}, {"date": "2018-02-13", "close": 0.07785896, "volume": 306656.0}, {"date": "2018-02-14", "close": 0.07785896, "volume": 37020.0}, {"date": "2018-02-15", "close": 0.07785896, "volume": 46135.0}, {"date": "2018-02-16", "close": 0.079805434, "volume": 363098.0}, {"date": "2018-02-19", "close": 0.081751908, "volume": 143747.0}, {"date": "2018-02-20", "close": 0.082725145, "volume": 34022.0}, {"date": "2018-02-21", "close": 0.081751908, "volume": 97612.0}, {"date": "2018-02-22", "close": 0.083698382, "volume": 230106.0}, {"date": "2018-02-23", "close": 0.086618093, "volume": 358725.0}, {"date": "2018-02-26", "close": 0.080778671, "volume": 326745.0}, {"date": "2018-02-27", "close": 0.081751908, "volume": 127825.0}, {"date": "2018-02-28", "close": 0.083698382, "volume": 280927.0}, {"date": "2018-03-01", "close": 0.081751908, "volume": 944805.0}, {"date": "2018-03-02", "close": 0.07785896, "volume": 672080.0}, {"date": "2018-03-05", "close": 0.078832197, "volume": 389165.0}, {"date": "2018-03-06", "close": 0.076885723, "volume": 82200.0}, {"date": "2018-03-07", "close": 0.078832197, "volume": 29371.0}, {"date": "2018-03-08", "close": 0.073966012, "volume": 352928.0}, {"date": "2018-03-09", "close": 0.075912486, "volume": 44127.0}, {"date": "2018-03-12", "close": 0.078832197, "volume": 71077.0}, {"date": "2018-03-13", "close": 0.074939249, "volume": 500547.0}, {"date": "2018-03-14", "close": 0.075912486, "volume": 66274.0}, {"date": "2018-03-15", "close": 0.075912486, "volume": 51375.0}, {"date": "2018-03-16", "close": 0.070073064, "volume": 499364.0}, {"date": "2018-03-19", "close": 0.072019538, "volume": 640473.0}, {"date": "2018-03-20", "close": 0.075912486, "volume": 129922.0}, {"date": "2018-03-21", "close": 0.072992775, "volume": 61650.0}, {"date": "2018-03-22", "close": 0.073966012, "volume": 469053.0}, {"date": "2018-03-23", "close": 0.070073064, "volume": 373735.0}, {"date": "2018-03-26", "close": 0.070073064, "volume": 341130.0}, {"date": "2018-03-27", "close": 0.067153353, "volume": 188991.0}, {"date": "2018-03-28", "close": 0.072992775, "volume": 377791.0}, {"date": "2018-03-29", "close": 0.072992775, "volume": 13218.0}, {"date": "2018-04-03", "close": 0.06812659, "volume": 214322.0}, {"date": "2018-04-04", "close": 0.06812659, "volume": 20306.0}, {"date": "2018-04-05", "close": 0.070073064, "volume": 40288.0}, {"date": "2018-04-06", "close": 0.06812659, "volume": 103725.0}, {"date": "2018-04-09", "close": 0.066180116, "volume": 322521.0}, {"date": "2018-04-10", "close": 0.064233642, "volume": 138191.0}, {"date": "2018-04-11", "close": 0.072992775, "volume": 71280.0}, {"date": "2018-04-12", "close": 0.072019538, "volume": 67779.0}, {"date": "2018-04-13", "close": 0.069099827, "volume": 31014.0}, {"date": "2018-04-16", "close": 0.065206879, "volume": 452984.0}, {"date": "2018-04-17", "close": 0.066180116, "volume": 33084.0}, {"date": "2018-04-18", "close": 0.070073064, "volume": 331729.0}, {"date": "2018-04-19", "close": 0.072019538, "volume": 21646.0}, {"date": "2018-04-20", "close": 0.072019538, "volume": 140634.0}, {"date": "2018-04-23", "close": 0.073966012, "volume": 80830.0}, {"date": "2018-04-24", "close": 0.072992775, "volume": 107887.0}, {"date": "2018-04-26", "close": 0.076885723, "volume": 170549.0}, {"date": "2018-04-27", "close": 0.074939249, "volume": 182549.0}, {"date": "2018-04-30", "close": 0.06812659, "volume": 129141.0}, {"date": "2018-05-01", "close": 0.070073064, "volume": 330430.0}, {"date": "2018-05-02", "close": 0.072019538, "volume": 15412.0}, {"date": "2018-05-03", "close": 0.069099827, "volume": 56605.0}, {"date": "2018-05-04", "close": 0.067153353, "volume": 787224.0}, {"date": "2018-05-07", "close": 0.065206879, "volume": 882158.0}, {"date": "2018-05-08", "close": 0.066180116, "volume": 218344.0}, {"date": "2018-05-09", "close": 0.070073064, "volume": 76292.0}, {"date": "2018-05-10", "close": 0.066180116, "volume": 312873.0}, {"date": "2018-05-11", "close": 0.066180116, "volume": 150821.0}, {"date": "2018-05-14", "close": 0.063260405, "volume": 131910.0}, {"date": "2018-05-15", "close": 0.063260405, "volume": 77062.0}, {"date": "2018-05-17", "close": 0.064233642, "volume": 80694.0}, {"date": "2018-05-18", "close": 0.066180116, "volume": 366546.0}, {"date": "2018-05-21", "close": 0.067153353, "volume": 326955.0}, {"date": "2018-05-22", "close": 0.061313931, "volume": 20550.0}, {"date": "2018-05-23", "close": 0.054501272, "volume": 652462.0}, {"date": "2018-05-24", "close": 0.064233642, "volume": 228289.0}, {"date": "2018-05-25", "close": 0.056447746, "volume": 413458.0}, {"date": "2018-05-28", "close": 0.062287168, "volume": 263553.0}, {"date": "2018-05-29", "close": 0.05839422, "volume": 4110.0}, {"date": "2018-05-30", "close": 0.062287168, "volume": 511489.0}, {"date": "2018-05-31", "close": 0.064233642, "volume": 216323.0}, {"date": "2018-06-01", "close": 0.063260405, "volume": 239811.0}, {"date": "2018-06-04", "close": 0.072019538, "volume": 534819.0}, {"date": "2018-06-05", "close": 0.072019538, "volume": 34569.0}, {"date": "2018-06-06", "close": 0.070073064, "volume": 67449.0}, {"date": "2018-06-07", "close": 0.066180116, "volume": 30825.0}, {"date": "2018-06-08", "close": 0.06812659, "volume": 299158.0}, {"date": "2018-06-12", "close": 0.065206879, "volume": 357831.0}, {"date": "2018-06-13", "close": 0.066180116, "volume": 983324.0}, {"date": "2018-06-14", "close": 0.06812659, "volume": 46648.0}, {"date": "2018-06-15", "close": 0.076885723, "volume": 179704.0}, {"date": "2018-06-18", "close": 0.069099827, "volume": 821741.0}, {"date": "2018-06-19", "close": 0.074939249, "volume": 232966.0}, {"date": "2018-06-20", "close": 0.069099827, "volume": 166589.0}, {"date": "2018-06-21", "close": 0.069099827, "volume": 461794.0}, {"date": "2018-06-22", "close": 0.064233642, "volume": 1134911.0}, {"date": "2018-06-25", "close": 0.064233642, "volume": 388486.0}, {"date": "2018-06-26", "close": 0.06812659, "volume": 237672.0}, {"date": "2018-06-27", "close": 0.063260405, "volume": 52402.0}, {"date": "2018-06-28", "close": 0.063260405, "volume": 39938.0}, {"date": "2018-07-03", "close": 0.061313931, "volume": 308250.0}, {"date": "2018-07-04", "close": 0.05839422, "volume": 416137.0}, {"date": "2018-07-05", "close": 0.05839422, "volume": 663690.0}, {"date": "2018-07-06", "close": 0.057420983, "volume": 202189.0}, {"date": "2018-07-09", "close": 0.055474509, "volume": 82200.0}, {"date": "2018-07-10", "close": 0.056447746, "volume": 19931.0}, {"date": "2018-07-11", "close": 0.056447746, "volume": 62876.0}, {"date": "2018-07-12", "close": 0.057420983, "volume": 66787.0}, {"date": "2018-07-13", "close": 0.061313931, "volume": 41100.0}, {"date": "2018-07-16", "close": 0.059367457, "volume": 8220.0}, {"date": "2018-07-17", "close": 0.05839422, "volume": 436687.0}, {"date": "2018-07-18", "close": 0.062287168, "volume": 269102.0}, {"date": "2018-07-19", "close": 0.062287168, "volume": 133498.0}, {"date": "2018-07-20", "close": 0.063260405, "volume": 107554.0}, {"date": "2018-07-23", "close": 0.059367457, "volume": 333235.0}, {"date": "2018-07-24", "close": 0.063260405, "volume": 247849.0}, {"date": "2018-07-25", "close": 0.066180116, "volume": 71298.0}, {"date": "2018-07-26", "close": 0.061313931, "volume": 2861.0}, {"date": "2018-07-27", "close": 0.059367457, "volume": 122673.0}, {"date": "2018-07-30", "close": 0.066180116, "volume": 51375.0}, {"date": "2018-08-01", "close": 0.05839422, "volume": 314928.0}, {"date": "2018-08-03", "close": 0.059367457, "volume": 52916.0}, {"date": "2018-08-06", "close": 0.05839422, "volume": 259752.0}, {"date": "2018-08-08", "close": 0.05839422, "volume": 72818.0}, {"date": "2018-08-09", "close": 0.063260405, "volume": 114955.0}, {"date": "2018-08-10", "close": 0.05839422, "volume": 49794.0}, {"date": "2018-08-14", "close": 0.05839422, "volume": 4.0}, {"date": "2018-08-15", "close": 0.05839422, "volume": 77062.0}, {"date": "2018-08-16", "close": 0.057420983, "volume": 3111.0}, {"date": "2018-08-17", "close": 0.057420983, "volume": 82.0}, {"date": "2018-08-20", "close": 0.05839422, "volume": 8.0}, {"date": "2018-08-21", "close": 0.056447746, "volume": 145391.0}, {"date": "2018-08-22", "close": 0.055474509, "volume": 326117.0}, {"date": "2018-08-23", "close": 0.053528035, "volume": 447617.0}, {"date": "2018-08-24", "close": 0.056447746, "volume": 174675.0}, {"date": "2018-08-27", "close": 0.055474509, "volume": 128437.0}, {"date": "2018-08-28", "close": 0.05839422, "volume": 102750.0}, {"date": "2018-08-30", "close": 0.057420983, "volume": 30825.0}, {"date": "2018-08-31", "close": 0.05839422, "volume": 79724.0}, {"date": "2018-09-03", "close": 0.057420983, "volume": 41925.0}, {"date": "2018-09-04", "close": 0.053528035, "volume": 359625.0}, {"date": "2018-09-05", "close": 0.053528035, "volume": 87954.0}, {"date": "2018-09-06", "close": 0.051581561, "volume": 180765.0}, {"date": "2018-09-07", "close": 0.043795665, "volume": 246586.0}, {"date": "2018-09-10", "close": 0.051581561, "volume": 431101.0}, {"date": "2018-09-11", "close": 0.047688613, "volume": 147360.0}, {"date": "2018-09-12", "close": 0.046715376, "volume": 418069.0}, {"date": "2018-09-13", "close": 0.046715376, "volume": 117957.0}, {"date": "2018-09-14", "close": 0.045742139, "volume": 143850.0}, {"date": "2018-09-17", "close": 0.042822428, "volume": 592766.0}, {"date": "2018-09-18", "close": 0.043795665, "volume": 17467.0}, {"date": "2018-09-19", "close": 0.043795665, "volume": 51375.0}, {"date": "2018-09-25", "close": 0.045742139, "volume": 105370.0}, {"date": "2018-09-26", "close": 0.04866185, "volume": 171914.0}, {"date": "2018-09-27", "close": 0.056447746, "volume": 40981.0}, {"date": "2018-09-28", "close": 0.060340694, "volume": 155724.0}, {"date": "2018-10-01", "close": 0.061313931, "volume": 103643.0}, {"date": "2018-10-02", "close": 0.060340694, "volume": 202584.0}, {"date": "2018-10-03", "close": 0.060340694, "volume": 77966.0}, {"date": "2018-10-05", "close": 0.059367457, "volume": 121468.0}, {"date": "2018-10-10", "close": 0.059367457, "volume": 13781.0}, {"date": "2018-10-12", "close": 0.05839422, "volume": 33994.0}, {"date": "2018-10-17", "close": 0.053528035, "volume": 8155.0}, {"date": "2018-10-18", "close": 0.05839422, "volume": 368916.0}, {"date": "2018-10-19", "close": 0.059367457, "volume": 73980.0}, {"date": "2018-10-22", "close": 0.063260405, "volume": 256875.0}, {"date": "2018-10-23", "close": 0.064233642, "volume": 440982.0}, {"date": "2018-10-24", "close": 0.069099827, "volume": 529351.0}, {"date": "2018-10-25", "close": 0.061313931, "volume": 566660.0}, {"date": "2018-10-26", "close": 0.057420983, "volume": 355840.0}, {"date": "2018-10-29", "close": 0.056447746, "volume": 10275.0}, {"date": "2018-10-30", "close": 0.053528035, "volume": 201311.0}, {"date": "2018-11-07", "close": 0.05839422, "volume": 363652.0}, {"date": "2018-11-08", "close": 0.057420983, "volume": 365291.0}, {"date": "2018-11-09", "close": 0.05839422, "volume": 229846.0}, {"date": "2018-11-12", "close": 0.059367457, "volume": 617022.0}, {"date": "2018-11-13", "close": 0.059367457, "volume": 916786.0}, {"date": "2018-11-14", "close": 0.064233642, "volume": 348613.0}, {"date": "2018-11-15", "close": 0.062287168, "volume": 143850.0}, {"date": "2018-11-16", "close": 0.063260405, "volume": 155666.0}, {"date": "2018-11-23", "close": 0.057420983, "volume": 72844.0}, {"date": "2018-11-26", "close": 0.056447746, "volume": 357621.0}, {"date": "2018-11-27", "close": 0.056447746, "volume": 240261.0}, {"date": "2018-11-28", "close": 0.054501272, "volume": 51375.0}, {"date": "2018-11-29", "close": 0.052554798, "volume": 209358.0}, {"date": "2018-11-30", "close": 0.056447746, "volume": 110970.0}, {"date": "2018-12-04", "close": 0.054501272, "volume": 83257.0}, {"date": "2018-12-06", "close": 0.054501272, "volume": 514.0}, {"date": "2018-12-07", "close": 0.053528035, "volume": 113025.0}, {"date": "2018-12-10", "close": 0.053528035, "volume": 41100.0}, {"date": "2018-12-11", "close": 0.050608324, "volume": 190087.0}, {"date": "2018-12-12", "close": 0.047688613, "volume": 108401.0}, {"date": "2018-12-18", "close": 0.04866185, "volume": 102750.0}, {"date": "2018-12-19", "close": 0.043795665, "volume": 36666.0}, {"date": "2018-12-20", "close": 0.043795665, "volume": 51375.0}, {"date": "2018-12-21", "close": 0.044768902, "volume": 11740.0}, {"date": "2018-12-27", "close": 0.043795665, "volume": 15412.0}, {"date": "2018-12-28", "close": 0.043795665, "volume": 27628.0}, {"date": "2019-01-02", "close": 0.046715376, "volume": 39206.0}, {"date": "2019-01-04", "close": 0.050608324, "volume": 164400.0}, {"date": "2019-01-07", "close": 0.051581561, "volume": 22179.0}, {"date": "2019-01-14", "close": 0.04866185, "volume": 95788.0}, {"date": "2019-01-16", "close": 0.043795665, "volume": 161317.0}, {"date": "2019-01-17", "close": 0.043795665, "volume": 54420.0}, {"date": "2019-01-18", "close": 0.043795665, "volume": 33757.0}, {"date": "2019-01-21", "close": 0.042822428, "volume": 34900.0}, {"date": "2019-01-23", "close": 0.043795665, "volume": 62677.0}, {"date": "2019-01-25", "close": 0.043795665, "volume": 97831.0}, {"date": "2019-01-29", "close": 0.043795665, "volume": 20550.0}, {"date": "2019-01-30", "close": 0.043795665, "volume": 108879.0}, {"date": "2019-01-31", "close": 0.045742139, "volume": 124041.0}, {"date": "2019-02-01", "close": 0.04866185, "volume": 26680.0}, {"date": "2019-02-04", "close": 0.057420983, "volume": 683745.0}, {"date": "2019-02-05", "close": 0.059367457, "volume": 241157.0}, {"date": "2019-02-06", "close": 0.061313931, "volume": 102750.0}, {"date": "2019-02-07", "close": 0.060340694, "volume": 23379.0}, {"date": "2019-02-08", "close": 0.060340694, "volume": 99809.0}, {"date": "2019-02-12", "close": 0.057420983, "volume": 24426.0}, {"date": "2019-02-13", "close": 0.05839422, "volume": 361680.0}, {"date": "2019-02-15", "close": 0.055474509, "volume": 10275.0}, {"date": "2019-02-19", "close": 0.056447746, "volume": 106301.0}, {"date": "2019-02-20", "close": 0.055474509, "volume": 3540.0}, {"date": "2019-02-22", "close": 0.056447746, "volume": 102335.0}, {"date": "2019-02-25", "close": 0.059367457, "volume": 87337.0}, {"date": "2019-02-26", "close": 0.056447746, "volume": 210236.0}, {"date": "2019-02-27", "close": 0.056447746, "volume": 2055.0}, {"date": "2019-02-28", "close": 0.050608324, "volume": 222592.0}, {"date": "2019-03-01", "close": 0.045742139, "volume": 369415.0}, {"date": "2019-03-04", "close": 0.045742139, "volume": 6660.0}, {"date": "2019-03-06", "close": 0.045742139, "volume": 83192.0}, {"date": "2019-03-07", "close": 0.045742139, "volume": 5137.0}, {"date": "2019-03-08", "close": 0.045742139, "volume": 131520.0}, {"date": "2019-03-11", "close": 0.046715376, "volume": 102750.0}, {"date": "2019-03-12", "close": 0.046715376, "volume": 25070.0}, {"date": "2019-03-13", "close": 0.047688613, "volume": 10905.0}, {"date": "2019-03-14", "close": 0.04866185, "volume": 207703.0}, {"date": "2019-03-15", "close": 0.046715376, "volume": 111184.0}, {"date": "2019-03-19", "close": 0.046715376, "volume": 95819.0}, {"date": "2019-03-20", "close": 0.046715376, "volume": 13201.0}, {"date": "2019-03-21", "close": 0.045742139, "volume": 46587.0}, {"date": "2019-03-22", "close": 0.046715376, "volume": 11302.0}, {"date": "2019-03-25", "close": 0.045742139, "volume": 2768.0}, {"date": "2019-03-26", "close": 0.042822428, "volume": 461546.0}, {"date": "2019-03-27", "close": 0.041849191, "volume": 66521.0}, {"date": "2019-03-28", "close": 0.043795665, "volume": 123300.0}, {"date": "2019-03-29", "close": 0.040875954, "volume": 119366.0}, {"date": "2019-04-01", "close": 0.040875954, "volume": 70732.0}, {"date": "2019-04-02", "close": 0.03892948, "volume": 98067.0}, {"date": "2019-04-04", "close": 0.03892948, "volume": 67949.0}, {"date": "2019-04-05", "close": 0.036983006, "volume": 501655.0}, {"date": "2019-04-08", "close": 0.036009769, "volume": 6247.0}, {"date": "2019-04-10", "close": 0.036009769, "volume": 333937.0}, {"date": "2019-04-11", "close": 0.034063295, "volume": 175991.0}, {"date": "2019-04-12", "close": 0.033090058, "volume": 68295.0}, {"date": "2019-04-15", "close": 0.033090058, "volume": 124730.0}, {"date": "2019-04-16", "close": 0.033090058, "volume": 176573.0}, {"date": "2019-04-17", "close": 0.034063295, "volume": 987551.0}, {"date": "2019-04-23", "close": 0.036983006, "volume": 383993.0}, {"date": "2019-04-24", "close": 0.035036532, "volume": 123300.0}, {"date": "2019-04-29", "close": 0.03892948, "volume": 790042.0}, {"date": "2019-04-30", "close": 0.043795665, "volume": 215804.0}, {"date": "2019-05-01", "close": 0.047688613, "volume": 231187.0}, {"date": "2019-05-02", "close": 0.04866185, "volume": 134275.0}, {"date": "2019-05-03", "close": 0.049635087, "volume": 725171.0}, {"date": "2019-05-06", "close": 0.046715376, "volume": 275652.0}, {"date": "2019-05-07", "close": 0.04866185, "volume": 132.0}, {"date": "2019-05-08", "close": 0.046715376, "volume": 32771.0}, {"date": "2019-05-09", "close": 0.045742139, "volume": 20550.0}, {"date": "2019-05-10", "close": 0.045742139, "volume": 75508.0}, {"date": "2019-05-13", "close": 0.04866185, "volume": 87337.0}, {"date": "2019-05-14", "close": 0.046715376, "volume": 5540.0}, {"date": "2019-05-15", "close": 0.046715376, "volume": 155.0}, {"date": "2019-05-17", "close": 0.046715376, "volume": 44917.0}, {"date": "2019-05-20", "close": 0.044768902, "volume": 102750.0}, {"date": "2019-05-21", "close": 0.042822428, "volume": 36476.0}, {"date": "2019-05-23", "close": 0.03892948, "volume": 216084.0}, {"date": "2019-05-24", "close": 0.03892948, "volume": 53430.0}, {"date": "2019-05-28", "close": 0.039902717, "volume": 98059.0}, {"date": "2019-05-29", "close": 0.040875954, "volume": 61331.0}, {"date": "2019-05-30", "close": 0.041849191, "volume": 219346.0}, {"date": "2019-05-31", "close": 0.041849191, "volume": 83782.0}, {"date": "2019-06-03", "close": 0.046715376, "volume": 816655.0}, {"date": "2019-06-04", "close": 0.045742139, "volume": 993739.0}, {"date": "2019-06-05", "close": 0.044768902, "volume": 63232.0}, {"date": "2019-06-06", "close": 0.045742139, "volume": 602677.0}, {"date": "2019-06-07", "close": 0.045742139, "volume": 77471.0}, {"date": "2019-06-11", "close": 0.044768902, "volume": 453064.0}, {"date": "2019-06-14", "close": 0.03892948, "volume": 847687.0}, {"date": "2019-06-17", "close": 0.040875954, "volume": 302442.0}, {"date": "2019-06-18", "close": 0.045742139, "volume": 158950.0}, {"date": "2019-06-19", "close": 0.043795665, "volume": 287700.0}, {"date": "2019-06-20", "close": 0.043795665, "volume": 251612.0}, {"date": "2019-06-21", "close": 0.046715376, "volume": 542886.0}, {"date": "2019-06-24", "close": 0.04866185, "volume": 378305.0}, {"date": "2019-06-25", "close": 0.046715376, "volume": 282198.0}, {"date": "2019-06-26", "close": 0.047688613, "volume": 143850.0}, {"date": "2019-06-27", "close": 0.056447746, "volume": 869283.0}, {"date": "2019-06-28", "close": 0.056447746, "volume": 456800.0}, {"date": "2019-07-01", "close": 0.053528035, "volume": 35620.0}, {"date": "2019-07-02", "close": 0.050608324, "volume": 30825.0}, {"date": "2019-07-04", "close": 0.050608324, "volume": 41453.0}, {"date": "2019-07-05", "close": 0.049635087, "volume": 18427.0}, {"date": "2019-07-08", "close": 0.049635087, "volume": 72499.0}, {"date": "2019-07-09", "close": 0.054501272, "volume": 207994.0}, {"date": "2019-07-11", "close": 0.052554798, "volume": 129883.0}, {"date": "2019-07-15", "close": 0.050608324, "volume": 308250.0}, {"date": "2019-07-16", "close": 0.052554798, "volume": 98404.0}, {"date": "2019-07-18", "close": 0.049635087, "volume": 394095.0}, {"date": "2019-07-19", "close": 0.047688613, "volume": 311291.0}, {"date": "2019-07-22", "close": 0.044768902, "volume": 155417.0}, {"date": "2019-07-23", "close": 0.043795665, "volume": 738062.0}, {"date": "2019-07-24", "close": 0.043795665, "volume": 26920.0}, {"date": "2019-07-25", "close": 0.047688613, "volume": 555423.0}, {"date": "2019-07-26", "close": 0.044768902, "volume": 1214234.0}, {"date": "2019-07-29", "close": 0.044768902, "volume": 557992.0}, {"date": "2019-07-30", "close": 0.049635087, "volume": 141547.0}, {"date": "2019-07-31", "close": 0.049635087, "volume": 125869.0}, {"date": "2019-08-01", "close": 0.04866185, "volume": 103619.0}, {"date": "2019-08-02", "close": 0.047688613, "volume": 13075.0}, {"date": "2019-08-05", "close": 0.044768902, "volume": 137412.0}, {"date": "2019-08-08", "close": 0.044768902, "volume": 32612.0}, {"date": "2019-08-09", "close": 0.040875954, "volume": 256875.0}, {"date": "2019-08-12", "close": 0.043795665, "volume": 20550.0}, {"date": "2019-08-15", "close": 0.040875954, "volume": 292263.0}, {"date": "2019-08-16", "close": 0.040875954, "volume": 205500.0}, {"date": "2019-08-19", "close": 0.040875954, "volume": 2055.0}, {"date": "2019-08-20", "close": 0.041849191, "volume": 1762.0}, {"date": "2019-08-21", "close": 0.043795665, "volume": 226839.0}, {"date": "2019-08-22", "close": 0.047688613, "volume": 31718.0}, {"date": "2019-08-23", "close": 0.047688613, "volume": 51375.0}, {"date": "2019-08-28", "close": 0.043795665, "volume": 250726.0}, {"date": "2019-08-29", "close": 0.044768902, "volume": 32027.0}, {"date": "2019-08-30", "close": 0.041849191, "volume": 165253.0}, {"date": "2019-09-02", "close": 0.041849191, "volume": 350068.0}, {"date": "2019-09-04", "close": 0.040875954, "volume": 272622.0}, {"date": "2019-09-05", "close": 0.03892948, "volume": 782375.0}, {"date": "2019-09-06", "close": 0.043795665, "volume": 51375.0}, {"date": "2019-09-09", "close": 0.03892948, "volume": 270361.0}, {"date": "2019-09-10", "close": 0.037956243, "volume": 27898.0}, {"date": "2019-09-12", "close": 0.03892948, "volume": 20550.0}, {"date": "2019-09-18", "close": 0.03892948, "volume": 97612.0}, {"date": "2019-09-19", "close": 0.037956243, "volume": 15807.0}, {"date": "2019-09-20", "close": 0.03892948, "volume": 169892.0}, {"date": "2019-09-23", "close": 0.043795665, "volume": 1628037.0}, {"date": "2019-09-25", "close": 0.046715376, "volume": 349350.0}, {"date": "2019-09-26", "close": 0.046715376, "volume": 10789.0}, {"date": "2019-09-27", "close": 0.043795665, "volume": 50396.0}, {"date": "2019-09-30", "close": 0.044768902, "volume": 15412.0}, {"date": "2019-10-01", "close": 0.042822428, "volume": 237855.0}, {"date": "2019-10-02", "close": 0.040875954, "volume": 84081.0}, {"date": "2019-10-03", "close": 0.046715376, "volume": 12809.0}, {"date": "2019-10-04", "close": 0.046715376, "volume": 205500.0}, {"date": "2019-10-08", "close": 0.046715376, "volume": 44182.0}, {"date": "2019-10-09", "close": 0.044768902, "volume": 11302.0}, {"date": "2019-10-10", "close": 0.042822428, "volume": 23594.0}, {"date": "2019-10-11", "close": 0.043795665, "volume": 83751.0}, {"date": "2019-10-16", "close": 0.042822428, "volume": 51375.0}, {"date": "2019-10-17", "close": 0.03892948, "volume": 1399891.0}, {"date": "2019-10-18", "close": 0.037956243, "volume": 51369.0}, {"date": "2019-10-21", "close": 0.037956243, "volume": 41100.0}, {"date": "2019-10-23", "close": 0.037956243, "volume": 71089.0}, {"date": "2019-10-24", "close": 0.037956243, "volume": 35857.0}, {"date": "2019-10-25", "close": 0.037956243, "volume": 316391.0}, {"date": "2019-10-28", "close": 0.03892948, "volume": 102750.0}, {"date": "2019-10-29", "close": 0.03892948, "volume": 656166.0}, {"date": "2019-10-31", "close": 0.039902717, "volume": 10275.0}, {"date": "2019-11-04", "close": 0.039902717, "volume": 961499.0}, {"date": "2019-11-05", "close": 0.039902717, "volume": 6697.0}, {"date": "2019-11-06", "close": 0.039902717, "volume": 10275.0}, {"date": "2019-11-07", "close": 0.040875954, "volume": 301195.0}, {"date": "2019-11-08", "close": 0.039902717, "volume": 20550.0}, {"date": "2019-11-11", "close": 0.042822428, "volume": 503609.0}, {"date": "2019-11-12", "close": 0.046715376, "volume": 742757.0}, {"date": "2019-11-13", "close": 0.045742139, "volume": 37536.0}, {"date": "2019-11-14", "close": 0.044768902, "volume": 64002.0}, {"date": "2019-11-18", "close": 0.040875954, "volume": 20550.0}, {"date": "2019-11-19", "close": 0.040875954, "volume": 28460.0}, {"date": "2019-11-20", "close": 0.037956243, "volume": 904477.0}, {"date": "2019-11-22", "close": 0.037956243, "volume": 31495.0}, {"date": "2019-11-25", "close": 0.039902717, "volume": 408096.0}, {"date": "2019-11-28", "close": 0.042822428, "volume": 400042.0}, {"date": "2019-11-29", "close": 0.042822428, "volume": 16432.0}, {"date": "2019-12-02", "close": 0.042822428, "volume": 66450.0}, {"date": "2019-12-03", "close": 0.039902717, "volume": 774140.0}, {"date": "2019-12-04", "close": 0.037956243, "volume": 194557.0}, {"date": "2019-12-05", "close": 0.03892948, "volume": 93973.0}, {"date": "2019-12-06", "close": 0.036983006, "volume": 461940.0}, {"date": "2019-12-09", "close": 0.036983006, "volume": 609037.0}, {"date": "2019-12-13", "close": 0.037956243, "volume": 51375.0}, {"date": "2019-12-16", "close": 0.037956243, "volume": 23518.0}, {"date": "2019-12-17", "close": 0.037956243, "volume": 200979.0}, {"date": "2019-12-19", "close": 0.037956243, "volume": 159454.0}, {"date": "2019-12-20", "close": 0.036983006, "volume": 271382.0}, {"date": "2019-12-24", "close": 0.036983006, "volume": 43412.0}, {"date": "2019-12-27", "close": 0.036983006, "volume": 30825.0}, {"date": "2020-01-02", "close": 0.036983006, "volume": 43946.0}, {"date": "2020-01-03", "close": 0.036983006, "volume": 225125.0}, {"date": "2020-01-06", "close": 0.036983006, "volume": 347546.0}, {"date": "2020-01-07", "close": 0.037956243, "volume": 890486.0}, {"date": "2020-01-08", "close": 0.036983006, "volume": 461082.0}, {"date": "2020-01-09", "close": 0.036009769, "volume": 39022.0}, {"date": "2020-01-10", "close": 0.036009769, "volume": 20550.0}, {"date": "2020-01-13", "close": 0.035036532, "volume": 480342.0}, {"date": "2020-01-14", "close": 0.034063295, "volume": 810562.0}, {"date": "2020-01-15", "close": 0.036983006, "volume": 362747.0}, {"date": "2020-01-16", "close": 0.035036532, "volume": 93844.0}, {"date": "2020-01-17", "close": 0.036009769, "volume": 114234.0}, {"date": "2020-01-20", "close": 0.034063295, "volume": 513749.0}, {"date": "2020-01-21", "close": 0.034063295, "volume": 40552.0}, {"date": "2020-01-22", "close": 0.034063295, "volume": 308250.0}, {"date": "2020-01-23", "close": 0.032116821, "volume": 443556.0}, {"date": "2020-01-24", "close": 0.032116821, "volume": 114212.0}, {"date": "2020-01-28", "close": 0.030170347, "volume": 836370.0}, {"date": "2020-01-30", "close": 0.033090058, "volume": 102750.0}, {"date": "2020-01-31", "close": 0.030170347, "volume": 75664.0}, {"date": "2020-02-03", "close": 0.034063295, "volume": 94834.0}, {"date": "2020-02-04", "close": 0.034063295, "volume": 17981.0}, {"date": "2020-02-05", "close": 0.031143584, "volume": 115309.0}, {"date": "2020-02-06", "close": 0.032116821, "volume": 61078.0}, {"date": "2020-02-07", "close": 0.031143584, "volume": 134078.0}, {"date": "2020-02-10", "close": 0.030170347, "volume": 359162.0}, {"date": "2020-02-11", "close": 0.030170347, "volume": 41100.0}, {"date": "2020-02-12", "close": 0.030170347, "volume": 7041.0}, {"date": "2020-02-13", "close": 0.030170347, "volume": 71925.0}, {"date": "2020-02-17", "close": 0.032116821, "volume": 47163.0}, {"date": "2020-02-18", "close": 0.032116821, "volume": 205500.0}, {"date": "2020-02-20", "close": 0.030170347, "volume": 184922.0}, {"date": "2020-02-24", "close": 0.030170347, "volume": 51894.0}, {"date": "2020-02-25", "close": 0.026277399, "volume": 250350.0}, {"date": "2020-02-26", "close": 0.026277399, "volume": 19083.0}, {"date": "2020-02-28", "close": 0.026277399, "volume": 51375.0}, {"date": "2020-03-02", "close": 0.023357688, "volume": 466485.0}, {"date": "2020-03-03", "close": 0.023357688, "volume": 68095.0}, {"date": "2020-03-04", "close": 0.023357688, "volume": 153244.0}, {"date": "2020-03-05", "close": 0.023357688, "volume": 89538.0}, {"date": "2020-03-06", "close": 0.023357688, "volume": 128437.0}, {"date": "2020-03-09", "close": 0.023357688, "volume": 143117.0}, {"date": "2020-03-10", "close": 0.021411214, "volume": 227742.0}, {"date": "2020-03-11", "close": 0.01946474, "volume": 411000.0}, {"date": "2020-03-12", "close": 0.015571792, "volume": 438821.0}, {"date": "2020-03-13", "close": 0.014598555, "volume": 602414.0}, {"date": "2020-03-16", "close": 0.014598555, "volume": 1448774.0}, {"date": "2020-03-17", "close": 0.014598555, "volume": 666367.0}, {"date": "2020-03-18", "close": 0.014598555, "volume": 60622.0}, {"date": "2020-03-19", "close": 0.014598555, "volume": 1205264.0}, {"date": "2020-03-20", "close": 0.025304162, "volume": 1582759.0}, {"date": "2020-03-23", "close": 0.017518266, "volume": 160431.0}, {"date": "2020-03-24", "close": 0.017518266, "volume": 163231.0}, {"date": "2020-03-25", "close": 0.01946474, "volume": 523322.0}, {"date": "2020-03-26", "close": 0.023357688, "volume": 182375.0}, {"date": "2020-03-27", "close": 0.023357688, "volume": 46559.0}, {"date": "2020-03-31", "close": 0.01946474, "volume": 97220.0}, {"date": "2020-04-01", "close": 0.020437977, "volume": 293096.0}, {"date": "2020-04-02", "close": 0.01946474, "volume": 225844.0}, {"date": "2020-04-03", "close": 0.022384451, "volume": 125306.0}, {"date": "2020-04-06", "close": 0.040875954, "volume": 4185056.0}, {"date": "2020-04-07", "close": 0.026277399, "volume": 1982452.0}, {"date": "2020-04-08", "close": 0.023357688, "volume": 831522.0}, {"date": "2020-04-09", "close": 0.023357688, "volume": 359309.0}, {"date": "2020-04-14", "close": 0.02919711, "volume": 1439594.0}, {"date": "2020-04-15", "close": 0.031143584, "volume": 634427.0}, {"date": "2020-04-16", "close": 0.031143584, "volume": 33394.0}, {"date": "2020-04-17", "close": 0.030170347, "volume": 317334.0}, {"date": "2020-04-20", "close": 0.031143584, "volume": 613960.0}, {"date": "2020-04-21", "close": 0.033090058, "volume": 292327.0}, {"date": "2020-04-22", "close": 0.034063295, "volume": 14680.0}, {"date": "2020-04-23", "close": 0.035036532, "volume": 257852.0}, {"date": "2020-04-24", "close": 0.036009769, "volume": 901663.0}, {"date": "2020-04-27", "close": 0.036983006, "volume": 219339.0}, {"date": "2020-04-28", "close": 0.039902717, "volume": 1194361.0}, {"date": "2020-04-29", "close": 0.036983006, "volume": 218122.0}, {"date": "2020-04-30", "close": 0.039902717, "volume": 87978.0}, {"date": "2020-05-01", "close": 0.036983006, "volume": 221940.0}, {"date": "2020-05-04", "close": 0.036983006, "volume": 1148021.0}, {"date": "2020-05-06", "close": 0.039902717, "volume": 808456.0}, {"date": "2020-05-07", "close": 0.03892948, "volume": 329355.0}, {"date": "2020-05-08", "close": 0.042822428, "volume": 1826291.0}, {"date": "2020-05-11", "close": 0.046715376, "volume": 768556.0}, {"date": "2020-05-12", "close": 0.043795665, "volume": 497440.0}, {"date": "2020-05-13", "close": 0.041849191, "volume": 79593.0}, {"date": "2020-05-14", "close": 0.03892948, "volume": 608624.0}, {"date": "2020-05-15", "close": 0.041849191, "volume": 128643.0}, {"date": "2020-05-18", "close": 0.041849191, "volume": 288412.0}, {"date": "2020-05-20", "close": 0.039902717, "volume": 202678.0}, {"date": "2020-05-22", "close": 0.041849191, "volume": 249674.0}, {"date": "2020-05-26", "close": 0.041849191, "volume": 200362.0}, {"date": "2020-05-27", "close": 0.042822428, "volume": 1227518.0}, {"date": "2020-05-28", "close": 0.042822428, "volume": 460039.0}, {"date": "2020-05-29", "close": 0.041849191, "volume": 46067.0}, {"date": "2020-06-01", "close": 0.041849191, "volume": 71515.0}, {"date": "2020-06-02", "close": 0.039902717, "volume": 147504.0}, {"date": "2020-06-03", "close": 0.040875954, "volume": 292837.0}, {"date": "2020-06-04", "close": 0.043795665, "volume": 300871.0}, {"date": "2020-06-05", "close": 0.041849191, "volume": 774253.0}, {"date": "2020-06-09", "close": 0.042822428, "volume": 470688.0}, {"date": "2020-06-10", "close": 0.044768902, "volume": 1363163.0}, {"date": "2020-06-11", "close": 0.042822428, "volume": 113940.0}, {"date": "2020-06-12", "close": 0.042822428, "volume": 529162.0}, {"date": "2020-06-15", "close": 0.042822428, "volume": 185977.0}, {"date": "2020-06-16", "close": 0.043795665, "volume": 342593.0}, {"date": "2020-06-17", "close": 0.043795665, "volume": 458370.0}, {"date": "2020-06-18", "close": 0.044768902, "volume": 7429.0}, {"date": "2020-06-19", "close": 0.043795665, "volume": 151490.0}, {"date": "2020-06-22", "close": 0.037956243, "volume": 1058430.0}, {"date": "2020-06-23", "close": 0.037956243, "volume": 1026972.0}, {"date": "2020-06-24", "close": 0.037956243, "volume": 371084.0}, {"date": "2020-06-25", "close": 0.039902717, "volume": 51375.0}, {"date": "2020-06-26", "close": 0.034063295, "volume": 75499.0}, {"date": "2020-06-29", "close": 0.036009769, "volume": 1454052.0}, {"date": "2020-07-01", "close": 0.036009769, "volume": 85046.0}, {"date": "2020-07-02", "close": 0.03892948, "volume": 285736.0}, {"date": "2020-07-03", "close": 0.040875954, "volume": 236081.0}, {"date": "2020-07-06", "close": 0.03892948, "volume": 237428.0}, {"date": "2020-07-07", "close": 0.041849191, "volume": 175270.0}, {"date": "2020-07-08", "close": 0.045742139, "volume": 2156269.0}, {"date": "2020-07-09", "close": 0.042822428, "volume": 71514.0}, {"date": "2020-07-10", "close": 0.044768902, "volume": 397334.0}, {"date": "2020-07-13", "close": 0.044768902, "volume": 886062.0}, {"date": "2020-07-14", "close": 0.044768902, "volume": 51375.0}, {"date": "2020-07-15", "close": 0.04866185, "volume": 485086.0}, {"date": "2020-07-16", "close": 0.045742139, "volume": 285579.0}, {"date": "2020-07-17", "close": 0.045742139, "volume": 130019.0}, {"date": "2020-07-20", "close": 0.046715376, "volume": 2055843.0}, {"date": "2020-07-21", "close": 0.047688613, "volume": 525250.0}, {"date": "2020-07-22", "close": 0.044768902, "volume": 17869.0}, {"date": "2020-07-23", "close": 0.041849191, "volume": 641029.0}, {"date": "2020-07-24", "close": 0.043795665, "volume": 38761.0}, {"date": "2020-07-27", "close": 0.043795665, "volume": 65894.0}, {"date": "2020-07-28", "close": 0.043795665, "volume": 520457.0}, {"date": "2020-07-29", "close": 0.043795665, "volume": 135858.0}, {"date": "2020-07-30", "close": 0.043795665, "volume": 100086.0}, {"date": "2020-07-31", "close": 0.044768902, "volume": 10457.0}, {"date": "2020-08-03", "close": 0.044768902, "volume": 397642.0}, {"date": "2020-08-04", "close": 0.044768902, "volume": 397018.0}, {"date": "2020-08-05", "close": 0.046715376, "volume": 7666.0}, {"date": "2020-08-06", "close": 0.046715376, "volume": 83711.0}, {"date": "2020-08-07", "close": 0.046715376, "volume": 100156.0}, {"date": "2020-08-10", "close": 0.04866185, "volume": 573660.0}, {"date": "2020-08-11", "close": 0.046715376, "volume": 104416.0}, {"date": "2020-08-12", "close": 0.046715376, "volume": 152458.0}, {"date": "2020-08-13", "close": 0.049635087, "volume": 633840.0}, {"date": "2020-08-14", "close": 0.051581561, "volume": 288727.0}, {"date": "2020-08-17", "close": 0.052554798, "volume": 182326.0}, {"date": "2020-08-18", "close": 0.049635087, "volume": 448599.0}, {"date": "2020-08-20", "close": 0.052554798, "volume": 20550.0}, {"date": "2020-08-21", "close": 0.049635087, "volume": 204676.0}, {"date": "2020-08-24", "close": 0.046715376, "volume": 506145.0}, {"date": "2020-08-25", "close": 0.04866185, "volume": 215775.0}, {"date": "2020-08-26", "close": 0.054501272, "volume": 1091415.0}, {"date": "2020-08-27", "close": 0.05839422, "volume": 363478.0}, {"date": "2020-08-28", "close": 0.054501272, "volume": 335480.0}, {"date": "2020-08-31", "close": 0.061313931, "volume": 405554.0}, {"date": "2020-09-01", "close": 0.063260405, "volume": 1070686.0}, {"date": "2020-09-02", "close": 0.066180116, "volume": 1176215.0}, {"date": "2020-09-03", "close": 0.066180116, "volume": 1255676.0}, {"date": "2020-09-04", "close": 0.066180116, "volume": 1399698.0}, {"date": "2020-09-07", "close": 0.086618093, "volume": 2665299.0}, {"date": "2020-09-08", "close": 0.0973237, "volume": 6798017.0}, {"date": "2020-09-09", "close": 0.0973237, "volume": 2319859.0}, {"date": "2020-09-10", "close": 0.095377226, "volume": 1600784.0}, {"date": "2020-09-11", "close": 0.0973237, "volume": 1052509.0}, {"date": "2020-09-14", "close": 0.111922255, "volume": 649016.0}, {"date": "2020-09-15", "close": 0.11678844, "volume": 1756138.0}, {"date": "2020-09-16", "close": 0.111922255, "volume": 1084152.0}, {"date": "2020-09-17", "close": 0.10705607, "volume": 244820.0}, {"date": "2020-09-18", "close": 0.102189885, "volume": 448607.0}, {"date": "2020-09-25", "close": 0.12652081, "volume": 10290658.0}, {"date": "2020-09-28", "close": 0.121654625, "volume": 4200846.0}, {"date": "2020-09-29", "close": 0.0973237, "volume": 2527974.0}, {"date": "2020-09-30", "close": 0.094403989, "volume": 2963601.0}, {"date": "2020-10-01", "close": 0.096350463, "volume": 1508654.0}, {"date": "2020-10-02", "close": 0.10705607, "volume": 985479.0}, {"date": "2020-10-05", "close": 0.11678844, "volume": 247462.0}, {"date": "2020-10-06", "close": 0.11678844, "volume": 51375.0}, {"date": "2020-10-07", "close": 0.11678844, "volume": 278966.0}, {"date": "2020-10-08", "close": 0.11678844, "volume": 61427.0}, {"date": "2020-10-09", "close": 0.111922255, "volume": 501365.0}, {"date": "2020-10-12", "close": 0.111922255, "volume": 133056.0}, {"date": "2020-10-13", "close": 0.10705607, "volume": 661138.0}, {"date": "2020-10-14", "close": 0.11678844, "volume": 443512.0}, {"date": "2020-10-15", "close": 0.111922255, "volume": 505062.0}, {"date": "2020-10-16", "close": 0.111922255, "volume": 198714.0}, {"date": "2020-10-19", "close": 0.111922255, "volume": 321288.0}, {"date": "2020-10-20", "close": 0.111922255, "volume": 95864.0}, {"date": "2020-10-21", "close": 0.102189885, "volume": 82700.0}, {"date": "2020-10-22", "close": 0.10705607, "volume": 114874.0}, {"date": "2020-10-23", "close": 0.10705607, "volume": 583113.0}, {"date": "2020-10-26", "close": 0.0973237, "volume": 2125517.0}, {"date": "2020-10-27", "close": 0.095377226, "volume": 1146011.0}, {"date": "2020-10-28", "close": 0.094403989, "volume": 148976.0}, {"date": "2020-10-29", "close": 0.094403989, "volume": 89608.0}, {"date": "2020-10-30", "close": 0.095377226, "volume": 617204.0}, {"date": "2020-11-02", "close": 0.096350463, "volume": 313387.0}, {"date": "2020-11-03", "close": 0.095377226, "volume": 1202174.0}, {"date": "2020-11-04", "close": 0.093430752, "volume": 543968.0}, {"date": "2020-11-05", "close": 0.096350463, "volume": 541741.0}, {"date": "2020-11-06", "close": 0.096350463, "volume": 399514.0}, {"date": "2020-11-09", "close": 0.094403989, "volume": 457883.0}, {"date": "2020-11-10", "close": 0.0973237, "volume": 217764.0}, {"date": "2020-11-11", "close": 0.096350463, "volume": 511996.0}, {"date": "2020-11-12", "close": 0.094403989, "volume": 607147.0}, {"date": "2020-11-13", "close": 0.0973237, "volume": 54326.0}, {"date": "2020-11-17", "close": 0.096350463, "volume": 654926.0}, {"date": "2020-11-18", "close": 0.0973237, "volume": 318181.0}, {"date": "2020-11-19", "close": 0.095377226, "volume": 2681.0}, {"date": "2020-11-20", "close": 0.0973237, "volume": 202293.0}, {"date": "2020-11-23", "close": 0.0973237, "volume": 452986.0}, {"date": "2020-11-24", "close": 0.102189885, "volume": 197220.0}, {"date": "2020-11-25", "close": 0.0973237, "volume": 279814.0}, {"date": "2020-11-26", "close": 0.0973237, "volume": 689350.0}, {"date": "2020-11-27", "close": 0.102189885, "volume": 342108.0}, {"date": "2020-11-30", "close": 0.102189885, "volume": 826030.0}, {"date": "2020-12-01", "close": 0.11678844, "volume": 1013826.0}, {"date": "2020-12-02", "close": 0.11678844, "volume": 781500.0}, {"date": "2020-12-03", "close": 0.111922255, "volume": 527857.0}, {"date": "2020-12-04", "close": 0.11678844, "volume": 673446.0}, {"date": "2020-12-07", "close": 0.131386995, "volume": 3409137.0}, {"date": "2020-12-08", "close": 0.131386995, "volume": 1192842.0}, {"date": "2020-12-09", "close": 0.13625318, "volume": 523385.0}, {"date": "2020-12-10", "close": 0.13625318, "volume": 626204.0}, {"date": "2020-12-11", "close": 0.12652081, "volume": 925791.0}, {"date": "2020-12-14", "close": 0.11678844, "volume": 1070024.0}, {"date": "2020-12-15", "close": 0.111922255, "volume": 279119.0}, {"date": "2020-12-16", "close": 0.111922255, "volume": 364902.0}, {"date": "2020-12-17", "close": 0.111922255, "volume": 183922.0}, {"date": "2020-12-18", "close": 0.111922255, "volume": 181422.0}, {"date": "2020-12-21", "close": 0.11678844, "volume": 93502.0}, {"date": "2020-12-22", "close": 0.111922255, "volume": 105946.0}, {"date": "2020-12-23", "close": 0.111922255, "volume": 20655.0}, {"date": "2020-12-24", "close": 0.111922255, "volume": 159158.0}, {"date": "2020-12-29", "close": 0.102189885, "volume": 644848.0}, {"date": "2020-12-31", "close": 0.102189885, "volume": 365882.0}, {"date": "2021-01-04", "close": 0.111922255, "volume": 206877.0}, {"date": "2021-01-05", "close": 0.111922255, "volume": 68581.0}, {"date": "2021-01-06", "close": 0.10705607, "volume": 56512.0}, {"date": "2021-01-07", "close": 0.11678844, "volume": 47779.0}, {"date": "2021-01-08", "close": 0.111922255, "volume": 14025.0}, {"date": "2021-01-11", "close": 0.10705607, "volume": 518217.0}, {"date": "2021-01-12", "close": 0.111922255, "volume": 110033.0}, {"date": "2021-01-13", "close": 0.10705607, "volume": 1295584.0}, {"date": "2021-01-14", "close": 0.111922255, "volume": 25687.0}, {"date": "2021-01-15", "close": 0.11678844, "volume": 1472290.0}, {"date": "2021-01-18", "close": 0.12652081, "volume": 1918092.0}, {"date": "2021-01-19", "close": 0.121654625, "volume": 390460.0}, {"date": "2021-01-21", "close": 0.11678844, "volume": 308250.0}, {"date": "2021-01-22", "close": 0.111922255, "volume": 12330.0}, {"date": "2021-01-25", "close": 0.10705607, "volume": 259067.0}, {"date": "2021-01-27", "close": 0.10705607, "volume": 2114324.0}, {"date": "2021-01-28", "close": 0.111922255, "volume": 663017.0}, {"date": "2021-01-29", "close": 0.10705607, "volume": 385558.0}, {"date": "2021-02-01", "close": 0.10705607, "volume": 624987.0}, {"date": "2021-02-02", "close": 0.10705607, "volume": 143850.0}, {"date": "2021-02-03", "close": 0.10705607, "volume": 711862.0}, {"date": "2021-02-04", "close": 0.10705607, "volume": 39176.0}, {"date": "2021-02-05", "close": 0.10705607, "volume": 628750.0}, {"date": "2021-02-08", "close": 0.121654625, "volume": 2904951.0}, {"date": "2021-02-09", "close": 0.11678844, "volume": 1056344.0}, {"date": "2021-02-10", "close": 0.121654625, "volume": 486762.0}, {"date": "2021-02-11", "close": 0.121654625, "volume": 259649.0}, {"date": "2021-02-12", "close": 0.12652081, "volume": 623793.0}, {"date": "2021-02-15", "close": 0.141119365, "volume": 1487089.0}, {"date": "2021-02-16", "close": 0.15571792, "volume": 2251777.0}, {"date": "2021-02-17", "close": 0.180048845, "volume": 2999905.0}, {"date": "2021-02-18", "close": 0.160584105, "volume": 2120384.0}, {"date": "2021-02-19", "close": 0.18491503, "volume": 393974.0}, {"date": "2021-02-22", "close": 0.22384451, "volume": 2535386.0}, {"date": "2021-02-23", "close": 0.238443065, "volume": 3879232.0}, {"date": "2021-02-24", "close": 0.23357688, "volume": 1298481.0}, {"date": "2021-02-25", "close": 0.248175435, "volume": 551297.0}, {"date": "2021-02-26", "close": 0.248175435, "volume": 785067.0}, {"date": "2021-03-01", "close": 0.238443065, "volume": 763818.0}, {"date": "2021-03-02", "close": 0.228710695, "volume": 585042.0}, {"date": "2021-03-03", "close": 0.218978325, "volume": 1001707.0}, {"date": "2021-03-04", "close": 0.209245955, "volume": 565449.0}, {"date": "2021-03-05", "close": 0.1946474, "volume": 1355182.0}, {"date": "2021-03-08", "close": 0.180048845, "volume": 809223.0}, {"date": "2021-03-09", "close": 0.170316475, "volume": 938230.0}, {"date": "2021-03-10", "close": 0.18491503, "volume": 390162.0}, {"date": "2021-03-11", "close": 0.18491503, "volume": 382280.0}, {"date": "2021-03-12", "close": 0.1946474, "volume": 1040210.0}, {"date": "2021-03-15", "close": 0.199513585, "volume": 438156.0}, {"date": "2021-03-16", "close": 0.228710695, "volume": 959923.0}, {"date": "2021-03-17", "close": 0.22384451, "volume": 129718.0}, {"date": "2021-03-18", "close": 0.21411214, "volume": 146088.0}, {"date": "2021-03-19", "close": 0.21411214, "volume": 530979.0}, {"date": "2021-03-22", "close": 0.22384451, "volume": 85637.0}, {"date": "2021-03-23", "close": 0.248175435, "volume": 922025.0}, {"date": "2021-03-24", "close": 0.22384451, "volume": 946947.0}, {"date": "2021-03-25", "close": 0.218978325, "volume": 23911.0}, {"date": "2021-03-26", "close": 0.22384451, "volume": 74573.0}, {"date": "2021-03-29", "close": 0.228710695, "volume": 219561.0}, {"date": "2021-03-30", "close": 0.21411214, "volume": 244389.0}, {"date": "2021-03-31", "close": 0.209245955, "volume": 301775.0}, {"date": "2021-04-01", "close": 0.21411214, "volume": 108294.0}, {"date": "2021-04-06", "close": 0.218978325, "volume": 279229.0}, {"date": "2021-04-07", "close": 0.257907805, "volume": 2229703.0}, {"date": "2021-04-08", "close": 0.267640175, "volume": 2008460.0}, {"date": "2021-04-09", "close": 0.248175435, "volume": 658067.0}, {"date": "2021-04-12", "close": 0.25304162, "volume": 341262.0}, {"date": "2021-04-13", "close": 0.248175435, "volume": 208227.0}, {"date": "2021-04-14", "close": 0.228710695, "volume": 466022.0}, {"date": "2021-04-15", "close": 0.24330925, "volume": 327514.0}, {"date": "2021-04-16", "close": 0.24330925, "volume": 136186.0}, {"date": "2021-04-19", "close": 0.31143584, "volume": 5044983.0}, {"date": "2021-04-20", "close": 0.306569655, "volume": 926505.0}, {"date": "2021-04-21", "close": 0.31143584, "volume": 965776.0}, {"date": "2021-04-22", "close": 0.364963875, "volume": 958316.0}, {"date": "2021-04-23", "close": 0.36983006, "volume": 1450972.0}, {"date": "2021-04-26", "close": 0.44768902, "volume": 2980449.0}, {"date": "2021-04-27", "close": 0.413625725, "volume": 1189989.0}, {"date": "2021-04-28", "close": 0.442822835, "volume": 1247820.0}, {"date": "2021-04-29", "close": 0.43795665, "volume": 1251676.0}, {"date": "2021-04-30", "close": 0.43795665, "volume": 1571008.0}, {"date": "2021-05-03", "close": 0.442822835, "volume": 1356844.0}, {"date": "2021-05-04", "close": 0.423358095, "volume": 605401.0}, {"date": "2021-05-05", "close": 0.41849191, "volume": 1204642.0}, {"date": "2021-05-06", "close": 0.37956243, "volume": 1762185.0}, {"date": "2021-05-07", "close": 0.37956243, "volume": 953106.0}, {"date": "2021-05-10", "close": 0.41849191, "volume": 1785146.0}, {"date": "2021-05-11", "close": 0.39902717, "volume": 858611.0}, {"date": "2021-05-12", "close": 0.3892948, "volume": 699245.0}, {"date": "2021-05-13", "close": 0.37956243, "volume": 513468.0}, {"date": "2021-05-14", "close": 0.3892948, "volume": 665145.0}, {"date": "2021-05-17", "close": 0.37956243, "volume": 247282.0}, {"date": "2021-05-18", "close": 0.37956243, "volume": 339286.0}, {"date": "2021-05-19", "close": 0.384428615, "volume": 148633.0}, {"date": "2021-05-20", "close": 0.384428615, "volume": 195504.0}, {"date": "2021-05-21", "close": 0.39902717, "volume": 413148.0}, {"date": "2021-05-24", "close": 0.37956243, "volume": 260701.0}, {"date": "2021-05-25", "close": 0.374696245, "volume": 697825.0}, {"date": "2021-05-26", "close": 0.355231505, "volume": 362189.0}, {"date": "2021-05-27", "close": 0.36983006, "volume": 365764.0}, {"date": "2021-05-28", "close": 0.355231505, "volume": 196236.0}, {"date": "2021-05-31", "close": 0.35036532, "volume": 356920.0}, {"date": "2021-06-01", "close": 0.35036532, "volume": 312122.0}, {"date": "2021-06-02", "close": 0.31143584, "volume": 635004.0}, {"date": "2021-06-03", "close": 0.296837285, "volume": 1219010.0}, {"date": "2021-06-04", "close": 0.28223873, "volume": 505467.0}, {"date": "2021-06-07", "close": 0.30170347, "volume": 1947713.0}, {"date": "2021-06-08", "close": 0.287104915, "volume": 1121219.0}, {"date": "2021-06-09", "close": 0.28223873, "volume": 66580.0}, {"date": "2021-06-10", "close": 0.27250636, "volume": 752917.0}, {"date": "2021-06-11", "close": 0.28223873, "volume": 240935.0}, {"date": "2021-06-15", "close": 0.27250636, "volume": 866167.0}, {"date": "2021-06-16", "close": 0.27250636, "volume": 133577.0}, {"date": "2021-06-17", "close": 0.24330925, "volume": 372491.0}, {"date": "2021-06-18", "close": 0.20437977, "volume": 1549089.0}, {"date": "2021-06-21", "close": 0.1946474, "volume": 1678636.0}, {"date": "2021-06-22", "close": 0.20437977, "volume": 427070.0}, {"date": "2021-06-23", "close": 0.23357688, "volume": 798856.0}, {"date": "2021-06-24", "close": 0.22384451, "volume": 358202.0}, {"date": "2021-06-25", "close": 0.23357688, "volume": 35734.0}, {"date": "2021-06-28", "close": 0.22384451, "volume": 106460.0}, {"date": "2021-06-29", "close": 0.22384451, "volume": 206852.0}, {"date": "2021-06-30", "close": 0.22384451, "volume": 707979.0}, {"date": "2021-07-01", "close": 0.21411214, "volume": 94648.0}, {"date": "2021-07-02", "close": 0.218978325, "volume": 477532.0}, {"date": "2021-07-05", "close": 0.218978325, "volume": 124746.0}, {"date": "2021-07-06", "close": 0.209245955, "volume": 324029.0}, {"date": "2021-07-07", "close": 0.22384451, "volume": 450775.0}, {"date": "2021-07-08", "close": 0.23357688, "volume": 146552.0}, {"date": "2021-07-09", "close": 0.21411214, "volume": 698329.0}, {"date": "2021-07-12", "close": 0.218978325, "volume": 17789.0}, {"date": "2021-07-14", "close": 0.22384451, "volume": 338227.0}, {"date": "2021-07-15", "close": 0.218978325, "volume": 21832.0}, {"date": "2021-07-16", "close": 0.22384451, "volume": 126963.0}, {"date": "2021-07-19", "close": 0.22384451, "volume": 86072.0}, {"date": "2021-07-20", "close": 0.21411214, "volume": 429137.0}, {"date": "2021-07-21", "close": 0.199513585, "volume": 466372.0}, {"date": "2021-07-22", "close": 0.189781215, "volume": 1078125.0}, {"date": "2021-07-23", "close": 0.199513585, "volume": 374518.0}, {"date": "2021-07-26", "close": 0.18491503, "volume": 462794.0}, {"date": "2021-07-27", "close": 0.18491503, "volume": 290460.0}, {"date": "2021-07-28", "close": 0.18491503, "volume": 230421.0}, {"date": "2021-07-29", "close": 0.199513585, "volume": 327081.0}, {"date": "2021-07-30", "close": 0.199513585, "volume": 289586.0}, {"date": "2021-08-02", "close": 0.20437977, "volume": 78101.0}, {"date": "2021-08-03", "close": 0.209245955, "volume": 111638.0}, {"date": "2021-08-04", "close": 0.21411214, "volume": 289218.0}, {"date": "2021-08-05", "close": 0.20437977, "volume": 164708.0}, {"date": "2021-08-06", "close": 0.21411214, "volume": 84281.0}, {"date": "2021-08-09", "close": 0.22384451, "volume": 315474.0}, {"date": "2021-08-10", "close": 0.21411214, "volume": 268918.0}, {"date": "2021-08-11", "close": 0.22384451, "volume": 274676.0}, {"date": "2021-08-12", "close": 0.22384451, "volume": 32281.0}, {"date": "2021-08-13", "close": 0.218978325, "volume": 164952.0}, {"date": "2021-08-16", "close": 0.209245955, "volume": 511235.0}, {"date": "2021-08-17", "close": 0.20437977, "volume": 222089.0}, {"date": "2021-08-18", "close": 0.20437977, "volume": 257195.0}, {"date": "2021-08-19", "close": 0.20437977, "volume": 5480.0}, {"date": "2021-08-20", "close": 0.20437977, "volume": 298367.0}, {"date": "2021-08-23", "close": 0.20437977, "volume": 192950.0}, {"date": "2021-08-24", "close": 0.199513585, "volume": 133219.0}, {"date": "2021-08-25", "close": 0.20437977, "volume": 68638.0}, {"date": "2021-08-26", "close": 0.209245955, "volume": 128571.0}, {"date": "2021-08-27", "close": 0.20437977, "volume": 69127.0}, {"date": "2021-08-30", "close": 0.20437977, "volume": 218654.0}, {"date": "2021-08-31", "close": 0.218978325, "volume": 203056.0}, {"date": "2021-09-01", "close": 0.218978325, "volume": 609858.0}, {"date": "2021-09-02", "close": 0.248175435, "volume": 1499585.0}, {"date": "2021-09-03", "close": 0.27250636, "volume": 633683.0}, {"date": "2021-09-06", "close": 0.24330925, "volume": 281182.0}, {"date": "2021-09-07", "close": 0.248175435, "volume": 72815.0}, {"date": "2021-09-08", "close": 0.238443065, "volume": 333646.0}, {"date": "2021-09-09", "close": 0.238443065, "volume": 134378.0}, {"date": "2021-09-10", "close": 0.23357688, "volume": 237258.0}, {"date": "2021-09-13", "close": 0.228710695, "volume": 263685.0}, {"date": "2021-09-14", "close": 0.24330925, "volume": 324526.0}, {"date": "2021-09-15", "close": 0.23357688, "volume": 133502.0}, {"date": "2021-09-16", "close": 0.23357688, "volume": 193133.0}, {"date": "2021-09-17", "close": 0.228710695, "volume": 111112.0}, {"date": "2021-09-20", "close": 0.22384451, "volume": 80495.0}, {"date": "2021-09-21", "close": 0.23357688, "volume": 210936.0}, {"date": "2021-09-22", "close": 0.23357688, "volume": 7192.0}, {"date": "2021-09-23", "close": 0.238443065, "volume": 313826.0}, {"date": "2021-09-24", "close": 0.23357688, "volume": 283792.0}, {"date": "2021-09-27", "close": 0.23357688, "volume": 236600.0}, {"date": "2021-09-28", "close": 0.22384451, "volume": 303704.0}, {"date": "2021-09-29", "close": 0.22384451, "volume": 75369.0}, {"date": "2021-09-30", "close": 0.218978325, "volume": 146762.0}, {"date": "2021-10-01", "close": 0.21411214, "volume": 30281.0}, {"date": "2021-10-04", "close": 0.218978325, "volume": 106720.0}, {"date": "2021-10-05", "close": 0.209245955, "volume": 169163.0}, {"date": "2021-10-06", "close": 0.20437977, "volume": 74930.0}, {"date": "2021-10-07", "close": 0.23357688, "volume": 672819.0}, {"date": "2021-10-08", "close": 0.22384451, "volume": 67179.0}, {"date": "2021-10-11", "close": 0.218978325, "volume": 208157.0}, {"date": "2021-10-12", "close": 0.218978325, "volume": 88199.0}, {"date": "2021-10-13", "close": 0.22384451, "volume": 42324.0}, {"date": "2021-10-14", "close": 0.22384451, "volume": 39133.0}, {"date": "2021-10-15", "close": 0.22384451, "volume": 28954.0}, {"date": "2021-10-18", "close": 0.22384451, "volume": 102050.0}, {"date": "2021-10-19", "close": 0.228710695, "volume": 113406.0}, {"date": "2021-10-20", "close": 0.218978325, "volume": 633622.0}, {"date": "2021-10-21", "close": 0.209245955, "volume": 836681.0}, {"date": "2021-10-22", "close": 0.209245955, "volume": 39835.0}, {"date": "2021-10-25", "close": 0.21411214, "volume": 306198.0}, {"date": "2021-10-26", "close": 0.209245955, "volume": 228886.0}, {"date": "2021-10-27", "close": 0.21411214, "volume": 102750.0}, {"date": "2021-10-28", "close": 0.21411214, "volume": 49.0}, {"date": "2021-10-29", "close": 0.20437977, "volume": 331882.0}, {"date": "2021-11-01", "close": 0.20437977, "volume": 113025.0}, {"date": "2021-11-02", "close": 0.209245955, "volume": 155968.0}, {"date": "2021-11-03", "close": 0.218978325, "volume": 17467.0}, {"date": "2021-11-04", "close": 0.20437977, "volume": 108657.0}, {"date": "2021-11-05", "close": 0.209245955, "volume": 47549.0}, {"date": "2021-11-08", "close": 0.199513585, "volume": 143969.0}, {"date": "2021-11-09", "close": 0.21411214, "volume": 222371.0}, {"date": "2021-11-10", "close": 0.1946474, "volume": 392812.0}, {"date": "2021-11-11", "close": 0.21411214, "volume": 152833.0}, {"date": "2021-11-12", "close": 0.20437977, "volume": 238452.0}, {"date": "2021-11-15", "close": 0.199513585, "volume": 178126.0}, {"date": "2021-11-16", "close": 0.20437977, "volume": 84265.0}, {"date": "2021-11-17", "close": 0.20437977, "volume": 8370.0}, {"date": "2021-11-18", "close": 0.21411214, "volume": 82200.0}, {"date": "2021-11-19", "close": 0.1946474, "volume": 318771.0}, {"date": "2021-11-22", "close": 0.1946474, "volume": 58501.0}, {"date": "2021-11-23", "close": 0.1946474, "volume": 191941.0}, {"date": "2021-11-24", "close": 0.189781215, "volume": 95239.0}, {"date": "2021-11-25", "close": 0.189781215, "volume": 48096.0}, {"date": "2021-11-26", "close": 0.1946474, "volume": 837243.0}, {"date": "2021-11-29", "close": 0.17518266, "volume": 181543.0}, {"date": "2021-11-30", "close": 0.180048845, "volume": 31008.0}, {"date": "2021-12-01", "close": 0.18491503, "volume": 38713.0}, {"date": "2021-12-02", "close": 0.180048845, "volume": 63318.0}, {"date": "2021-12-03", "close": 0.180048845, "volume": 20186.0}, {"date": "2021-12-06", "close": 0.170316475, "volume": 222477.0}, {"date": "2021-12-07", "close": 0.17518266, "volume": 68936.0}, {"date": "2021-12-08", "close": 0.170316475, "volume": 68780.0}, {"date": "2021-12-09", "close": 0.170316475, "volume": 181812.0}, {"date": "2021-12-10", "close": 0.16545029, "volume": 255252.0}, {"date": "2021-12-13", "close": 0.170316475, "volume": 230958.0}, {"date": "2021-12-14", "close": 0.18491503, "volume": 272606.0}, {"date": "2021-12-15", "close": 0.189781215, "volume": 71826.0}, {"date": "2021-12-16", "close": 0.18491503, "volume": 50696.0}, {"date": "2021-12-17", "close": 0.18491503, "volume": 139469.0}, {"date": "2021-12-20", "close": 0.17518266, "volume": 182301.0}, {"date": "2021-12-21", "close": 0.17518266, "volume": 30501.0}, {"date": "2021-12-22", "close": 0.17518266, "volume": 44902.0}, {"date": "2021-12-23", "close": 0.170316475, "volume": 44865.0}, {"date": "2021-12-24", "close": 0.16545029, "volume": 60020.0}, {"date": "2021-12-29", "close": 0.16545029, "volume": 81741.0}, {"date": "2021-12-30", "close": 0.18491503, "volume": 455106.0}, {"date": "2021-12-31", "close": 0.17518266, "volume": 63341.0}, {"date": "2022-01-04", "close": 0.170316475, "volume": 204444.0}, {"date": "2022-01-05", "close": 0.16545029, "volume": 188579.0}, {"date": "2022-01-06", "close": 0.170316475, "volume": 143059.0}, {"date": "2022-01-07", "close": 0.170316475, "volume": 252814.0}, {"date": "2022-01-10", "close": 0.16545029, "volume": 78943.0}, {"date": "2022-01-11", "close": 0.16545029, "volume": 89031.0}, {"date": "2022-01-12", "close": 0.170316475, "volume": 127702.0}, {"date": "2022-01-13", "close": 0.15571792, "volume": 839551.0}, {"date": "2022-01-14", "close": 0.160584105, "volume": 443330.0}, {"date": "2022-01-17", "close": 0.16545029, "volume": 23277.0}, {"date": "2022-01-18", "close": 0.160584105, "volume": 197404.0}, {"date": "2022-01-19", "close": 0.16545029, "volume": 270295.0}, {"date": "2022-01-20", "close": 0.17518266, "volume": 404081.0}, {"date": "2022-01-21", "close": 0.150851735, "volume": 479315.0}, {"date": "2022-01-24", "close": 0.13625318, "volume": 618840.0}, {"date": "2022-01-25", "close": 0.141119365, "volume": 583309.0}, {"date": "2022-01-27", "close": 0.12652081, "volume": 602073.0}, {"date": "2022-01-28", "close": 0.141119365, "volume": 116741.0}, {"date": "2022-01-31", "close": 0.13625318, "volume": 120731.0}, {"date": "2022-02-01", "close": 0.14598555, "volume": 7099.0}, {"date": "2022-02-02", "close": 0.131386995, "volume": 292193.0}, {"date": "2022-02-03", "close": 0.131386995, "volume": 743488.0}, {"date": "2022-02-04", "close": 0.131386995, "volume": 5137.0}, {"date": "2022-02-07", "close": 0.13625318, "volume": 227142.0}, {"date": "2022-02-08", "close": 0.13625318, "volume": 170160.0}, {"date": "2022-02-09", "close": 0.141119365, "volume": 138645.0}, {"date": "2022-02-10", "close": 0.141119365, "volume": 173772.0}, {"date": "2022-02-14", "close": 0.141119365, "volume": 599879.0}, {"date": "2022-02-15", "close": 0.14598555, "volume": 59081.0}, {"date": "2022-02-16", "close": 0.13625318, "volume": 18289.0}, {"date": "2022-02-17", "close": 0.13625318, "volume": 25071.0}, {"date": "2022-02-18", "close": 0.13625318, "volume": 59595.0}, {"date": "2022-02-21", "close": 0.13625318, "volume": 267218.0}, {"date": "2022-02-22", "close": 0.131386995, "volume": 1227838.0}, {"date": "2022-02-23", "close": 0.11678844, "volume": 558888.0}, {"date": "2022-02-24", "close": 0.11678844, "volume": 227110.0}, {"date": "2022-02-25", "close": 0.131386995, "volume": 77890.0}, {"date": "2022-02-28", "close": 0.131386995, "volume": 25988.0}, {"date": "2022-03-01", "close": 0.121654625, "volume": 130480.0}, {"date": "2022-03-02", "close": 0.13625318, "volume": 390570.0}, {"date": "2022-03-03", "close": 0.131386995, "volume": 54265.0}, {"date": "2022-03-04", "close": 0.12652081, "volume": 5919.0}, {"date": "2022-03-07", "close": 0.121654625, "volume": 344121.0}, {"date": "2022-03-08", "close": 0.11678844, "volume": 677281.0}, {"date": "2022-03-09", "close": 0.141119365, "volume": 753545.0}, {"date": "2022-03-10", "close": 0.14598555, "volume": 832624.0}, {"date": "2022-03-11", "close": 0.14598555, "volume": 1274608.0}, {"date": "2022-03-14", "close": 0.13625318, "volume": 1054589.0}, {"date": "2022-03-15", "close": 0.141119365, "volume": 4246006.0}, {"date": "2022-03-16", "close": 0.141119365, "volume": 389501.0}, {"date": "2022-03-17", "close": 0.13625318, "volume": 342177.0}, {"date": "2022-03-18", "close": 0.13625318, "volume": 572228.0}, {"date": "2022-03-21", "close": 0.13625318, "volume": 202478.0}, {"date": "2022-03-22", "close": 0.141119365, "volume": 660546.0}, {"date": "2022-03-23", "close": 0.150851735, "volume": 475948.0}, {"date": "2022-03-24", "close": 0.160584105, "volume": 290778.0}, {"date": "2022-03-25", "close": 0.15571792, "volume": 65144.0}, {"date": "2022-03-28", "close": 0.1484186425, "volume": 353897.0}, {"date": "2022-03-29", "close": 0.141119365, "volume": 401426.0}, {"date": "2022-03-30", "close": 0.141119365, "volume": 442151.0}, {"date": "2022-03-31", "close": 0.141119365, "volume": 593640.0}, {"date": "2022-04-01", "close": 0.141119365, "volume": 645673.0}, {"date": "2022-04-04", "close": 0.14598555, "volume": 377590.0}, {"date": "2022-04-05", "close": 0.14598555, "volume": 286423.0}, {"date": "2022-04-06", "close": 0.141119365, "volume": 321173.0}, {"date": "2022-04-07", "close": 0.141119365, "volume": 501536.0}, {"date": "2022-04-08", "close": 0.141119365, "volume": 399556.0}, {"date": "2022-04-11", "close": 0.13625318, "volume": 4260623.0}, {"date": "2022-04-12", "close": 0.15571792, "volume": 1425324.0}, {"date": "2022-04-13", "close": 0.170316475, "volume": 1022257.0}, {"date": "2022-04-14", "close": 0.160584105, "volume": 229766.0}, {"date": "2022-04-19", "close": 0.14598555, "volume": 432655.0}, {"date": "2022-04-20", "close": 0.150851735, "volume": 246600.0}, {"date": "2022-04-21", "close": 0.14598555, "volume": 61473.0}, {"date": "2022-04-22", "close": 0.141119365, "volume": 10583.0}, {"date": "2022-04-26", "close": 0.141119365, "volume": 53478.0}, {"date": "2022-04-27", "close": 0.13625318, "volume": 159981.0}, {"date": "2022-04-28", "close": 0.13625318, "volume": 101840.0}, {"date": "2022-04-29", "close": 0.14598555, "volume": 27016.0}, {"date": "2022-05-02", "close": 0.13625318, "volume": 207202.0}, {"date": "2022-05-03", "close": 0.131386995, "volume": 49879.0}, {"date": "2022-05-05", "close": 0.13625318, "volume": 85948.0}, {"date": "2022-05-06", "close": 0.13625318, "volume": 24373.0}, {"date": "2022-05-11", "close": 0.141119365, "volume": 67605.0}, {"date": "2022-05-12", "close": 0.14598555, "volume": 35157.0}, {"date": "2022-05-13", "close": 0.131386995, "volume": 26715.0}, {"date": "2022-05-16", "close": 0.141119365, "volume": 10275.0}, {"date": "2022-05-17", "close": 0.13625318, "volume": 89867.0}, {"date": "2022-05-18", "close": 0.13625318, "volume": 108915.0}, {"date": "2022-05-19", "close": 0.131386995, "volume": 165346.0}, {"date": "2022-05-20", "close": 0.131386995, "volume": 102942.0}, {"date": "2022-05-23", "close": 0.131386995, "volume": 92339.0}, {"date": "2022-05-24", "close": 0.131386995, "volume": 155658.0}, {"date": "2022-05-25", "close": 0.131386995, "volume": 258412.0}, {"date": "2022-05-26", "close": 0.131386995, "volume": 204859.0}, {"date": "2022-05-27", "close": 0.12652081, "volume": 141015.0}, {"date": "2022-05-30", "close": 0.12652081, "volume": 668.0}, {"date": "2022-05-31", "close": 0.131386995, "volume": 102750.0}, {"date": "2022-06-01", "close": 0.131386995, "volume": 61650.0}, {"date": "2022-06-02", "close": 0.13625318, "volume": 36049.0}, {"date": "2022-06-03", "close": 0.13625318, "volume": 74988.0}, {"date": "2022-06-06", "close": 0.13625318, "volume": 44153.0}, {"date": "2022-06-07", "close": 0.13625318, "volume": 102750.0}, {"date": "2022-06-08", "close": 0.131386995, "volume": 142925.0}, {"date": "2022-06-09", "close": 0.131386995, "volume": 621974.0}, {"date": "2022-06-10", "close": 0.121654625, "volume": 259243.0}, {"date": "2022-06-14", "close": 0.12652081, "volume": 295169.0}, {"date": "2022-06-15", "close": 0.111922255, "volume": 1009053.0}, {"date": "2022-06-16", "close": 0.111922255, "volume": 49628.0}, {"date": "2022-06-17", "close": 0.111922255, "volume": 51375.0}, {"date": "2022-06-20", "close": 0.10705607, "volume": 104699.0}, {"date": "2022-06-21", "close": 0.10705607, "volume": 335221.0}, {"date": "2022-06-22", "close": 0.092457515, "volume": 473030.0}, {"date": "2022-06-23", "close": 0.0973237, "volume": 109157.0}, {"date": "2022-06-24", "close": 0.093430752, "volume": 594370.0}, {"date": "2022-06-27", "close": 0.095377226, "volume": 166508.0}, {"date": "2022-06-29", "close": 0.10705607, "volume": 82328.0}, {"date": "2022-06-30", "close": 0.10705607, "volume": 137948.0}, {"date": "2022-07-01", "close": 0.0973237, "volume": 41357.0}, {"date": "2022-07-04", "close": 0.10705607, "volume": 10288.0}, {"date": "2022-07-05", "close": 0.0973237, "volume": 154125.0}, {"date": "2022-07-06", "close": 0.0973237, "volume": 262012.0}, {"date": "2022-07-08", "close": 0.096350463, "volume": 585690.0}, {"date": "2022-07-11", "close": 0.094403989, "volume": 205501.0}, {"date": "2022-07-12", "close": 0.094403989, "volume": 25687.0}, {"date": "2022-07-13", "close": 0.094403989, "volume": 28814.0}, {"date": "2022-07-14", "close": 0.096350463, "volume": 23.0}, {"date": "2022-07-19", "close": 0.096350463, "volume": 11.0}, {"date": "2022-07-20", "close": 0.0973237, "volume": 220735.0}, {"date": "2022-07-21", "close": 0.0973237, "volume": 10069.0}, {"date": "2022-07-22", "close": 0.095377226, "volume": 103777.0}, {"date": "2022-07-25", "close": 0.096350463, "volume": 11.0}, {"date": "2022-07-26", "close": 0.096350463, "volume": 102771.0}, {"date": "2022-07-27", "close": 0.10705607, "volume": 18844717.0}, {"date": "2022-07-28", "close": 0.13625318, "volume": 546920.0}, {"date": "2022-07-29", "close": 0.111922255, "volume": 595107.0}, {"date": "2022-08-01", "close": 0.11678844, "volume": 52281.0}, {"date": "2022-08-02", "close": 0.121654625, "volume": 31836.0}, {"date": "2022-08-03", "close": 0.121654625, "volume": 35998.0}, {"date": "2022-08-04", "close": 0.11678844, "volume": 26211.0}, {"date": "2022-08-05", "close": 0.111922255, "volume": 104708.0}, {"date": "2022-08-08", "close": 0.11678844, "volume": 72853.0}, {"date": "2022-08-09", "close": 0.131386995, "volume": 213931.0}, {"date": "2022-08-10", "close": 0.1240877175, "volume": 219687.0}, {"date": "2022-08-11", "close": 0.11678844, "volume": 275649.0}, {"date": "2022-08-12", "close": 0.121654625, "volume": 92947.0}, {"date": "2022-08-15", "close": 0.11678844, "volume": 168510.0}, {"date": "2022-08-16", "close": 0.11678844, "volume": 245153.0}, {"date": "2022-08-17", "close": 0.11678844, "volume": 81807.0}, {"date": "2022-08-18", "close": 0.11678844, "volume": 171502.0}, {"date": "2022-08-19", "close": 0.11678844, "volume": 462.0}, {"date": "2022-08-22", "close": 0.121654625, "volume": 417485.0}, {"date": "2022-08-23", "close": 0.131386995, "volume": 128536.0}, {"date": "2022-08-24", "close": 0.131386995, "volume": 46118.0}, {"date": "2022-08-25", "close": 0.11678844, "volume": 190043.0}, {"date": "2022-08-26", "close": 0.11678844, "volume": 460190.0}, {"date": "2022-08-29", "close": 0.11678844, "volume": 68637.0}, {"date": "2022-08-30", "close": 0.111922255, "volume": 9337.0}, {"date": "2022-08-31", "close": 0.10705607, "volume": 10275.0}, {"date": "2022-09-01", "close": 0.10705607, "volume": 20550.0}, {"date": "2022-09-05", "close": 0.102189885, "volume": 73979.0}, {"date": "2022-09-06", "close": 0.111922255, "volume": 27085.0}, {"date": "2022-09-08", "close": 0.111922255, "volume": 10275.0}, {"date": "2022-09-09", "close": 0.102189885, "volume": 7530.0}, {"date": "2022-09-13", "close": 0.111922255, "volume": 7192.0}, {"date": "2022-09-14", "close": 0.102189885, "volume": 32567.0}, {"date": "2022-09-15", "close": 0.102189885, "volume": 137126.0}, {"date": "2022-09-19", "close": 0.0973237, "volume": 51375.0}, {"date": "2022-09-21", "close": 0.102189885, "volume": 295157.0}, {"date": "2022-09-23", "close": 0.1094891625, "volume": 34027.0}, {"date": "2022-09-26", "close": 0.10705607, "volume": 48065.0}, {"date": "2022-09-27", "close": 0.102189885, "volume": 174884.0}, {"date": "2022-09-28", "close": 0.102189885, "volume": 70212.0}, {"date": "2022-09-29", "close": 0.111922255, "volume": 292153.0}, {"date": "2022-09-30", "close": 0.10705607, "volume": 128483.0}, {"date": "2022-10-03", "close": 0.102189885, "volume": 279440.0}, {"date": "2022-10-04", "close": 0.111922255, "volume": 139934.0}, {"date": "2022-10-05", "close": 0.10705607, "volume": 18495.0}, {"date": "2022-10-06", "close": 0.10705607, "volume": 130451.0}, {"date": "2022-10-07", "close": 0.10705607, "volume": 61413.0}, {"date": "2022-10-10", "close": 0.10705607, "volume": 91839.0}, {"date": "2022-10-11", "close": 0.10705607, "volume": 44838.0}, {"date": "2022-10-12", "close": 0.10705607, "volume": 63350.0}, {"date": "2022-10-13", "close": 0.10705607, "volume": 258780.0}, {"date": "2022-10-17", "close": 0.111922255, "volume": 54598.0}, {"date": "2022-10-18", "close": 0.111922255, "volume": 45.0}, {"date": "2022-10-19", "close": 0.102189885, "volume": 2940.0}, {"date": "2022-10-21", "close": 0.121654625, "volume": 485415.0}, {"date": "2022-10-24", "close": 0.13625318, "volume": 419975.0}, {"date": "2022-10-25", "close": 0.14598555, "volume": 293764.0}, {"date": "2022-10-26", "close": 0.14598555, "volume": 416481.0}, {"date": "2022-10-27", "close": 0.150851735, "volume": 130516.0}, {"date": "2022-10-28", "close": 0.13625318, "volume": 601770.0}, {"date": "2022-10-31", "close": 0.131386995, "volume": 146648.0}, {"date": "2022-11-02", "close": 0.141119365, "volume": 4110.0}, {"date": "2022-11-03", "close": 0.12652081, "volume": 98895.0}, {"date": "2022-11-04", "close": 0.11678844, "volume": 71582.0}, {"date": "2022-11-07", "close": 0.11678844, "volume": 218325.0}, {"date": "2022-11-08", "close": 0.111922255, "volume": 12306.0}, {"date": "2022-11-09", "close": 0.1240877175, "volume": 11635.0}, {"date": "2022-11-10", "close": 0.12652081, "volume": 8819.0}, {"date": "2022-11-11", "close": 0.121654625, "volume": 4703.0}, {"date": "2022-11-14", "close": 0.10705607, "volume": 338071.0}, {"date": "2022-11-15", "close": 0.111922255, "volume": 3024.0}, {"date": "2022-11-16", "close": 0.111922255, "volume": 15014.0}, {"date": "2022-11-17", "close": 0.102189885, "volume": 51887.0}, {"date": "2022-11-18", "close": 0.11678844, "volume": 60315.0}, {"date": "2022-11-22", "close": 0.111922255, "volume": 34789.0}, {"date": "2022-11-23", "close": 0.111922255, "volume": 46237.0}, {"date": "2022-11-24", "close": 0.0973237, "volume": 467385.0}, {"date": "2022-11-25", "close": 0.10705607, "volume": 256375.0}, {"date": "2022-11-28", "close": 0.102189885, "volume": 219956.0}, {"date": "2022-11-30", "close": 0.0973237, "volume": 209534.0}, {"date": "2022-12-01", "close": 0.0973237, "volume": 10275.0}, {"date": "2022-12-02", "close": 0.102189885, "volume": 68270.0}, {"date": "2022-12-05", "close": 0.102189885, "volume": 16440.0}, {"date": "2022-12-06", "close": 0.10705607, "volume": 20069.0}, {"date": "2022-12-07", "close": 0.0973237, "volume": 22315.0}, {"date": "2022-12-08", "close": 0.0973237, "volume": 46058.0}, {"date": "2022-12-12", "close": 0.102189885, "volume": 109120.0}, {"date": "2022-12-13", "close": 0.102189885, "volume": 211665.0}, {"date": "2022-12-14", "close": 0.0973237, "volume": 215979.0}, {"date": "2022-12-16", "close": 0.0973237, "volume": 32231.0}, {"date": "2022-12-19", "close": 0.102189885, "volume": 20550.0}, {"date": "2022-12-20", "close": 0.0973237, "volume": 564610.0}, {"date": "2022-12-21", "close": 0.0973237, "volume": 5662.0}, {"date": "2022-12-22", "close": 0.0973237, "volume": 138702.0}, {"date": "2022-12-23", "close": 0.0973237, "volume": 10891.0}, {"date": "2022-12-28", "close": 0.0973237, "volume": 813.0}, {"date": "2022-12-29", "close": 0.0973237, "volume": 7436.0}, {"date": "2023-01-04", "close": 0.0973237, "volume": 10275.0}, {"date": "2023-01-06", "close": 0.094403989, "volume": 15591.0}, {"date": "2023-01-09", "close": 0.0973237, "volume": 200362.0}, {"date": "2023-01-10", "close": 0.0973237, "volume": 87337.0}, {"date": "2023-01-11", "close": 0.0973237, "volume": 97611.0}, {"date": "2023-01-12", "close": 0.0973237, "volume": 33994.0}, {"date": "2023-01-16", "close": 0.13625318, "volume": 424879.0}, {"date": "2023-01-17", "close": 0.131386995, "volume": 80482.0}, {"date": "2023-01-18", "close": 0.111922255, "volume": 66787.0}, {"date": "2023-01-20", "close": 0.11678844, "volume": 27513.0}, {"date": "2023-01-23", "close": 0.111922255, "volume": 41100.0}, {"date": "2023-01-24", "close": 0.11678844, "volume": 29125.0}, {"date": "2023-01-27", "close": 0.121654625, "volume": 162345.0}, {"date": "2023-01-30", "close": 0.121654625, "volume": 167482.0}, {"date": "2023-01-31", "close": 0.11678844, "volume": 18480.0}, {"date": "2023-02-01", "close": 0.121654625, "volume": 30835.0}, {"date": "2023-02-02", "close": 0.11678844, "volume": 46237.0}, {"date": "2023-02-03", "close": 0.111922255, "volume": 207334.0}, {"date": "2023-02-06", "close": 0.111922255, "volume": 85327.0}, {"date": "2023-02-07", "close": 0.10705607, "volume": 204764.0}, {"date": "2023-02-08", "close": 0.0973237, "volume": 1231798.0}, {"date": "2023-02-09", "close": 0.0973237, "volume": 533015.0}, {"date": "2023-02-10", "close": 0.102189885, "volume": 98511.0}, {"date": "2023-02-13", "close": 0.10705607, "volume": 89999.0}, {"date": "2023-02-14", "close": 0.0973237, "volume": 457750.0}, {"date": "2023-02-15", "close": 0.0973237, "volume": 228617.0}, {"date": "2023-02-16", "close": 0.0973237, "volume": 158749.0}, {"date": "2023-02-17", "close": 0.0973237, "volume": 410928.0}, {"date": "2023-02-20", "close": 0.0973237, "volume": 352559.0}, {"date": "2023-02-21", "close": 0.095377226, "volume": 58362.0}, {"date": "2023-02-22", "close": 0.0973237, "volume": 102750.0}, {"date": "2023-02-23", "close": 0.0973237, "volume": 42651.0}, {"date": "2023-02-24", "close": 0.0973237, "volume": 63968.0}, {"date": "2023-02-27", "close": 0.095377226, "volume": 226409.0}, {"date": "2023-02-28", "close": 0.091484278, "volume": 368163.0}, {"date": "2023-03-01", "close": 0.088564567, "volume": 30277.0}, {"date": "2023-03-02", "close": 0.07785896, "volume": 904023.0}, {"date": "2023-03-03", "close": 0.081751908, "volume": 710678.0}, {"date": "2023-03-06", "close": 0.089537804, "volume": 108485.0}, {"date": "2023-03-07", "close": 0.088564567, "volume": 35006.0}, {"date": "2023-03-08", "close": 0.089537804, "volume": 22522.0}, {"date": "2023-03-09", "close": 0.089537804, "volume": 130076.0}, {"date": "2023-03-10", "close": 0.089537804, "volume": 488.0}, {"date": "2023-03-13", "close": 0.089537804, "volume": 33634.0}, {"date": "2023-03-14", "close": 0.091484278, "volume": 65727.0}, {"date": "2023-03-15", "close": 0.091484278, "volume": 16068.0}, {"date": "2023-03-16", "close": 0.084671619, "volume": 261590.0}, {"date": "2023-03-20", "close": 0.084671619, "volume": 78596.0}, {"date": "2023-03-21", "close": 0.082725145, "volume": 27100.0}, {"date": "2023-03-22", "close": 0.084671619, "volume": 138712.0}, {"date": "2023-03-23", "close": 0.084671619, "volume": 115799.0}, {"date": "2023-03-24", "close": 0.084671619, "volume": 74494.0}, {"date": "2023-03-27", "close": 0.084671619, "volume": 207003.0}, {"date": "2023-03-28", "close": 0.086618093, "volume": 164385.0}, {"date": "2023-03-29", "close": 0.094403989, "volume": 342754.0}, {"date": "2023-03-30", "close": 0.0973237, "volume": 9069.0}, {"date": "2023-03-31", "close": 0.0973237, "volume": 130045.0}, {"date": "2023-04-03", "close": 0.102189885, "volume": 440971.0}, {"date": "2023-04-04", "close": 0.102189885, "volume": 30.0}, {"date": "2023-04-05", "close": 0.10705607, "volume": 204467.0}, {"date": "2023-04-06", "close": 0.102189885, "volume": 61650.0}, {"date": "2023-04-11", "close": 0.10705607, "volume": 49856.0}, {"date": "2023-04-12", "close": 0.102189885, "volume": 61650.0}, {"date": "2023-04-17", "close": 0.102189885, "volume": 486896.0}, {"date": "2023-04-18", "close": 0.0973237, "volume": 344111.0}, {"date": "2023-04-19", "close": 0.092457515, "volume": 98079.0}, {"date": "2023-04-20", "close": 0.096350463, "volume": 117492.0}, {"date": "2023-04-21", "close": 0.096350463, "volume": 9186.0}, {"date": "2023-04-24", "close": 0.092457515, "volume": 32.0}, {"date": "2023-04-27", "close": 0.08759133, "volume": 10276.0}, {"date": "2023-04-28", "close": 0.089537804, "volume": 11816.0}, {"date": "2023-05-01", "close": 0.089537804, "volume": 48539.0}, {"date": "2023-05-02", "close": 0.090511041, "volume": 99435.0}, {"date": "2023-05-03", "close": 0.091484278, "volume": 161341.0}, {"date": "2023-05-04", "close": 0.089537804, "volume": 614769.0}, {"date": "2023-05-05", "close": 0.091484278, "volume": 65296.0}, {"date": "2023-05-08", "close": 0.08759133, "volume": 46324.0}, {"date": "2023-05-10", "close": 0.082725145, "volume": 190860.0}, {"date": "2023-05-11", "close": 0.082725145, "volume": 97529.0}, {"date": "2023-05-12", "close": 0.084671619, "volume": 5221.0}, {"date": "2023-05-15", "close": 0.0929441335, "volume": 133596.0}, {"date": "2023-05-17", "close": 0.091484278, "volume": 86569.0}, {"date": "2023-05-19", "close": 0.08759133, "volume": 339075.0}, {"date": "2023-05-22", "close": 0.08759133, "volume": 32380.0}, {"date": "2023-05-23", "close": 0.085644856, "volume": 315442.0}, {"date": "2023-05-24", "close": 0.0973237, "volume": 749763.0}, {"date": "2023-05-25", "close": 0.0973237, "volume": 120920.0}, {"date": "2023-05-30", "close": 0.086618093, "volume": 483632.0}, {"date": "2023-05-31", "close": 0.084671619, "volume": 65078.0}, {"date": "2023-06-01", "close": 0.0854152, "volume": 120949.0}, {"date": "2023-06-05", "close": 0.084422, "volume": 147451.0}, {"date": "2023-06-07", "close": 0.0814424, "volume": 121997.0}, {"date": "2023-06-08", "close": 0.0804492, "volume": 54034.0}, {"date": "2023-06-09", "close": 0.0804492, "volume": 25171.0}, {"date": "2023-06-13", "close": 0.0814424, "volume": 278238.0}, {"date": "2023-06-14", "close": 0.0814424, "volume": 25171.0}, {"date": "2023-06-15", "close": 0.0814424, "volume": 51178.0}, {"date": "2023-06-16", "close": 0.0774696, "volume": 667617.0}, {"date": "2023-06-19", "close": 0.0774696, "volume": 9019.0}, {"date": "2023-06-20", "close": 0.0754832, "volume": 200343.0}, {"date": "2023-06-21", "close": 0.0784628, "volume": 153766.0}, {"date": "2023-06-22", "close": 0.079456, "volume": 22259.0}, {"date": "2023-06-23", "close": 0.079456, "volume": 104712.0}, {"date": "2023-06-26", "close": 0.0814424, "volume": 110002.0}, {"date": "2023-06-27", "close": 0.0814424, "volume": 51758.0}, {"date": "2023-06-28", "close": 0.0814424, "volume": 25602.0}, {"date": "2023-06-29", "close": 0.084422, "volume": 251712.0}, {"date": "2023-06-30", "close": 0.079456, "volume": 65715.0}, {"date": "2023-07-05", "close": 0.0804492, "volume": 6833.0}, {"date": "2023-07-06", "close": 0.0804492, "volume": 20.0}, {"date": "2023-07-10", "close": 0.0874016, "volume": 11441.0}, {"date": "2023-07-11", "close": 0.0814424, "volume": 16475.0}, {"date": "2023-07-13", "close": 0.0824356, "volume": 4027.0}, {"date": "2023-07-14", "close": 0.0874016, "volume": 12906.0}, {"date": "2023-07-17", "close": 0.0804492, "volume": 92011.0}, {"date": "2023-07-19", "close": 0.084422, "volume": 56722.0}, {"date": "2023-07-21", "close": 0.0854152, "volume": 4815.0}, {"date": "2023-07-28", "close": 0.0814424, "volume": 100685.0}, {"date": "2023-07-31", "close": 0.079456, "volume": 151027.0}, {"date": "2023-08-01", "close": 0.0784628, "volume": 45308.0}, {"date": "2023-08-02", "close": 0.0784628, "volume": 107098.0}, {"date": "2023-08-04", "close": 0.0764764, "volume": 167445.0}, {"date": "2023-08-07", "close": 0.0774696, "volume": 332843.0}, {"date": "2023-08-08", "close": 0.0784628, "volume": 71702.0}, {"date": "2023-08-09", "close": 0.0774696, "volume": 38737.0}, {"date": "2023-08-10", "close": 0.0754832, "volume": 298974.0}, {"date": "2023-08-11", "close": 0.0754832, "volume": 134889.0}, {"date": "2023-08-14", "close": 0.07449, "volume": 59368.0}, {"date": "2023-08-15", "close": 0.0764764, "volume": 428484.0}, {"date": "2023-08-16", "close": 0.0754832, "volume": 104696.0}, {"date": "2023-08-18", "close": 0.0764764, "volume": 30205.0}, {"date": "2023-08-21", "close": 0.0764764, "volume": 1948.0}, {"date": "2023-08-22", "close": 0.0754832, "volume": 180711.0}, {"date": "2023-08-24", "close": 0.0715104, "volume": 16110.0}, {"date": "2023-08-25", "close": 0.0715104, "volume": 167264.0}, {"date": "2023-08-28", "close": 0.0725036, "volume": 60411.0}, {"date": "2023-08-29", "close": 0.0734968, "volume": 383529.0}, {"date": "2023-08-30", "close": 0.07449, "volume": 143647.0}, {"date": "2023-08-31", "close": 0.0725036, "volume": 60411.0}, {"date": "2023-09-01", "close": 0.0754832, "volume": 496752.0}, {"date": "2023-09-04", "close": 0.0764764, "volume": 60097.0}, {"date": "2023-09-05", "close": 0.0764764, "volume": 182550.0}, {"date": "2023-09-06", "close": 0.07449, "volume": 40879.0}, {"date": "2023-09-08", "close": 0.0725036, "volume": 149798.0}, {"date": "2023-09-11", "close": 0.0764764, "volume": 54350.0}, {"date": "2023-09-12", "close": 0.0774696, "volume": 306888.0}, {"date": "2023-09-13", "close": 0.07449, "volume": 21557.0}, {"date": "2023-09-14", "close": 0.07449, "volume": 53120.0}, {"date": "2023-09-15", "close": 0.0754832, "volume": 303490.0}, {"date": "2023-09-18", "close": 0.07449, "volume": 28686.0}, {"date": "2023-09-19", "close": 0.07449, "volume": 18233.0}, {"date": "2023-09-21", "close": 0.0725036, "volume": 44182.0}, {"date": "2023-09-25", "close": 0.07449, "volume": 65445.0}, {"date": "2023-09-27", "close": 0.07449, "volume": 118785.0}, {"date": "2023-09-28", "close": 0.07449, "volume": 140959.0}, {"date": "2023-09-29", "close": 0.0725036, "volume": 71489.0}, {"date": "2023-10-03", "close": 0.0725036, "volume": 164116.0}, {"date": "2023-10-04", "close": 0.0725036, "volume": 23963.0}, {"date": "2023-10-06", "close": 0.0734968, "volume": 123594.0}, {"date": "2023-10-09", "close": 0.0725036, "volume": 227772.0}, {"date": "2023-10-10", "close": 0.0725036, "volume": 38260.0}, {"date": "2023-10-11", "close": 0.0734968, "volume": 7048.0}, {"date": "2023-10-13", "close": 0.0734968, "volume": 5034.0}, {"date": "2023-10-17", "close": 0.0725036, "volume": 30205.0}, {"date": "2023-10-18", "close": 0.07449, "volume": 298956.0}, {"date": "2023-10-19", "close": 0.0734968, "volume": 10068.0}, {"date": "2023-10-20", "close": 0.07449, "volume": 42730.0}, {"date": "2023-10-23", "close": 0.07449, "volume": 184743.0}, {"date": "2023-10-24", "close": 0.0725036, "volume": 17014.0}, {"date": "2023-10-25", "close": 0.0725036, "volume": 20137.0}, {"date": "2023-10-26", "close": 0.0754832, "volume": 74215.0}, {"date": "2023-10-27", "close": 0.084422, "volume": 459975.0}, {"date": "2023-10-30", "close": 0.084422, "volume": 13812.0}, {"date": "2023-10-31", "close": 0.079456, "volume": 216463.0}, {"date": "2023-11-01", "close": 0.0764764, "volume": 695639.0}, {"date": "2023-11-02", "close": 0.0754832, "volume": 240211.0}, {"date": "2023-11-06", "close": 0.0764764, "volume": 267861.0}, {"date": "2023-11-07", "close": 0.0764764, "volume": 216541.0}, {"date": "2023-11-08", "close": 0.0764764, "volume": 169613.0}, {"date": "2023-11-09", "close": 0.079456, "volume": 161912.0}, {"date": "2023-11-10", "close": 0.0804492, "volume": 468094.0}, {"date": "2023-11-13", "close": 0.0983268, "volume": 296560.0}, {"date": "2023-11-14", "close": 0.109252, "volume": 741141.0}, {"date": "2023-11-15", "close": 0.104286, "volume": 92735.0}, {"date": "2023-11-16", "close": 0.109252, "volume": 444473.0}, {"date": "2023-11-17", "close": 0.104286, "volume": 202826.0}, {"date": "2023-11-20", "close": 0.09932, "volume": 499477.0}, {"date": "2023-11-21", "close": 0.09932, "volume": 626063.0}, {"date": "2023-11-22", "close": 0.09932, "volume": 64376.0}, {"date": "2023-11-23", "close": 0.0933608, "volume": 662647.0}, {"date": "2023-11-24", "close": 0.094354, "volume": 15103.0}, {"date": "2023-11-28", "close": 0.0933608, "volume": 916419.0}, {"date": "2023-11-29", "close": 0.0963404, "volume": 167841.0}, {"date": "2023-11-30", "close": 0.0963404, "volume": 30101.0}, {"date": "2023-12-01", "close": 0.0913744, "volume": 142054.0}, {"date": "2023-12-04", "close": 0.094354, "volume": 25171.0}, {"date": "2023-12-05", "close": 0.094354, "volume": 93852.0}, {"date": "2023-12-06", "close": 0.094354, "volume": 5306.0}, {"date": "2023-12-07", "close": 0.0973336, "volume": 201369.0}, {"date": "2023-12-08", "close": 0.094354, "volume": 167807.0}, {"date": "2023-12-11", "close": 0.089388, "volume": 174009.0}, {"date": "2023-12-12", "close": 0.0804492, "volume": 412669.0}, {"date": "2023-12-13", "close": 0.0814424, "volume": 119176.0}, {"date": "2023-12-14", "close": 0.0824356, "volume": 65481.0}, {"date": "2023-12-15", "close": 0.0814424, "volume": 289151.0}, {"date": "2023-12-18", "close": 0.0814424, "volume": 61392.0}, {"date": "2023-12-19", "close": 0.079456, "volume": 189305.0}, {"date": "2023-12-20", "close": 0.0774696, "volume": 125957.0}, {"date": "2023-12-21", "close": 0.0799526, "volume": 53925.0}, {"date": "2023-12-22", "close": 0.0804492, "volume": 13.0}, {"date": "2023-12-27", "close": 0.0824356, "volume": 27611.0}, {"date": "2023-12-28", "close": 0.0824356, "volume": 50342.0}, {"date": "2023-12-29", "close": 0.0834288, "volume": 204814.0}, {"date": "2024-01-02", "close": 0.084422, "volume": 163410.0}, {"date": "2024-01-03", "close": 0.084422, "volume": 32456.0}, {"date": "2024-01-04", "close": 0.0824356, "volume": 1887.0}, {"date": "2024-01-10", "close": 0.0834288, "volume": 4027.0}, {"date": "2024-01-11", "close": 0.0854152, "volume": 32923.0}, {"date": "2024-01-12", "close": 0.0824356, "volume": 114439.0}, {"date": "2024-01-15", "close": 0.084422, "volume": 700495.0}, {"date": "2024-01-16", "close": 0.0814424, "volume": 49494.0}, {"date": "2024-01-17", "close": 0.0804492, "volume": 299992.0}, {"date": "2024-01-18", "close": 0.079456, "volume": 25751.0}, {"date": "2024-01-19", "close": 0.079456, "volume": 12553.0}, {"date": "2024-01-23", "close": 0.079456, "volume": 227673.0}, {"date": "2024-01-24", "close": 0.079456, "volume": 97705.0}, {"date": "2024-01-25", "close": 0.079456, "volume": 171204.0}, {"date": "2024-01-29", "close": 0.0774696, "volume": 70508.0}, {"date": "2024-01-30", "close": 0.0774696, "volume": 77001.0}, {"date": "2024-01-31", "close": 0.0774696, "volume": 280987.0}, {"date": "2024-02-01", "close": 0.07449, "volume": 300264.0}, {"date": "2024-02-02", "close": 0.0824356, "volume": 501618.0}, {"date": "2024-02-05", "close": 0.084422, "volume": 183108.0}, {"date": "2024-02-06", "close": 0.089388, "volume": 93471.0}, {"date": "2024-02-07", "close": 0.089388, "volume": 82641.0}, {"date": "2024-02-08", "close": 0.0973336, "volume": 125469.0}, {"date": "2024-02-09", "close": 0.0973336, "volume": 5500.0}, {"date": "2024-02-12", "close": 0.0963404, "volume": 90423.0}, {"date": "2024-02-13", "close": 0.0983268, "volume": 728272.0}, {"date": "2024-02-14", "close": 0.0983268, "volume": 34796.0}, {"date": "2024-02-15", "close": 0.094354, "volume": 42150.0}, {"date": "2024-02-16", "close": 0.0953472, "volume": 15103.0}, {"date": "2024-02-19", "close": 0.0913744, "volume": 45247.0}, {"date": "2024-02-20", "close": 0.0983268, "volume": 105441.0}, {"date": "2024-02-21", "close": 0.094354, "volume": 38768.0}, {"date": "2024-02-22", "close": 0.0983268, "volume": 27185.0}, {"date": "2024-02-23", "close": 0.0983268, "volume": 91577.0}, {"date": "2024-02-26", "close": 0.094354, "volume": 31313.0}, {"date": "2024-02-27", "close": 0.094354, "volume": 42891.0}, {"date": "2024-02-29", "close": 0.0913744, "volume": 208.0}, {"date": "2024-03-01", "close": 0.089388, "volume": 215794.0}, {"date": "2024-03-04", "close": 0.0874016, "volume": 664089.0}, {"date": "2024-03-05", "close": 0.089388, "volume": 386085.0}, {"date": "2024-03-06", "close": 0.0864084, "volume": 263153.0}, {"date": "2024-03-07", "close": 0.089388, "volume": 138765.0}, {"date": "2024-03-08", "close": 0.0903812, "volume": 46587.0}, {"date": "2024-03-11", "close": 0.0883948, "volume": 474700.0}, {"date": "2024-03-12", "close": 0.0883948, "volume": 107076.0}, {"date": "2024-03-13", "close": 0.0883948, "volume": 56887.0}, {"date": "2024-03-14", "close": 0.0864084, "volume": 159729.0}, {"date": "2024-03-15", "close": 0.0864084, "volume": 421022.0}, {"date": "2024-03-18", "close": 0.0854152, "volume": 645011.0}, {"date": "2024-03-19", "close": 0.0824356, "volume": 525541.0}, {"date": "2024-03-20", "close": 0.0804492, "volume": 546346.0}, {"date": "2024-03-21", "close": 0.0774696, "volume": 172096.0}, {"date": "2024-03-22", "close": 0.0725036, "volume": 652654.0}, {"date": "2024-03-25", "close": 0.0725036, "volume": 384161.0}, {"date": "2024-03-26", "close": 0.0715104, "volume": 416769.0}, {"date": "2024-03-27", "close": 0.0754832, "volume": 734650.0}, {"date": "2024-03-28", "close": 0.0754832, "volume": 62657.0}, {"date": "2024-04-02", "close": 0.0784628, "volume": 162693.0}, {"date": "2024-04-03", "close": 0.0784628, "volume": 109693.0}, {"date": "2024-04-04", "close": 0.0774696, "volume": 41175.0}, {"date": "2024-04-05", "close": 0.0913744, "volume": 2154589.0}, {"date": "2024-04-08", "close": 0.0913744, "volume": 244862.0}, {"date": "2024-04-09", "close": 0.0864084, "volume": 41915.0}, {"date": "2024-04-10", "close": 0.0953472, "volume": 574938.0}, {"date": "2024-04-11", "close": 0.0973336, "volume": 496246.0}, {"date": "2024-04-12", "close": 0.09932, "volume": 241230.0}, {"date": "2024-04-15", "close": 0.0973336, "volume": 36145.0}, {"date": "2024-04-16", "close": 0.104286, "volume": 941074.0}, {"date": "2024-04-17", "close": 0.0953472, "volume": 299249.0}, {"date": "2024-04-19", "close": 0.0883948, "volume": 347270.0}, {"date": "2024-04-22", "close": 0.0814424, "volume": 122517.0}, {"date": "2024-04-23", "close": 0.0814424, "volume": 67459.0}, {"date": "2024-04-24", "close": 0.0854152, "volume": 81708.0}, {"date": "2024-04-26", "close": 0.084422, "volume": 18662.0}, {"date": "2024-04-29", "close": 0.084422, "volume": 157418.0}, {"date": "2024-04-30", "close": 0.0883948, "volume": 188258.0}, {"date": "2024-05-01", "close": 0.0804492, "volume": 358703.0}, {"date": "2024-05-02", "close": 0.0804492, "volume": 101547.0}, {"date": "2024-05-03", "close": 0.0824356, "volume": 26982.0}, {"date": "2024-05-06", "close": 0.0834288, "volume": 104938.0}, {"date": "2024-05-07", "close": 0.0913744, "volume": 279076.0}, {"date": "2024-05-08", "close": 0.094354, "volume": 263551.0}, {"date": "2024-05-09", "close": 0.089388, "volume": 184551.0}, {"date": "2024-05-10", "close": 0.0973336, "volume": 326158.0}, {"date": "2024-05-13", "close": 0.119184, "volume": 1170970.0}, {"date": "2024-05-14", "close": 0.119184, "volume": 1202637.0}, {"date": "2024-05-15", "close": 0.119184, "volume": 565810.0}, {"date": "2024-05-16", "close": 0.119184, "volume": 879160.0}, {"date": "2024-05-17", "close": 0.109252, "volume": 168062.0}, {"date": "2024-05-20", "close": 0.0973336, "volume": 1068062.0}, {"date": "2024-05-21", "close": 0.104286, "volume": 100685.0}, {"date": "2024-05-22", "close": 0.104286, "volume": 79887.0}, {"date": "2024-05-23", "close": 0.104286, "volume": 34897.0}, {"date": "2024-05-24", "close": 0.09932, "volume": 165405.0}, {"date": "2024-05-27", "close": 0.104286, "volume": 320501.0}, {"date": "2024-05-28", "close": 0.104286, "volume": 55112.0}, {"date": "2024-05-29", "close": 0.109252, "volume": 266844.0}, {"date": "2024-05-30", "close": 0.114218, "volume": 311462.0}, {"date": "2024-05-31", "close": 0.114218, "volume": 157383.0}, {"date": "2024-06-03", "close": 0.119184, "volume": 677582.0}, {"date": "2024-06-04", "close": 0.134082, "volume": 2809417.0}, {"date": "2024-06-05", "close": 0.134082, "volume": 938928.0}, {"date": "2024-06-06", "close": 0.139048, "volume": 106218.0}, {"date": "2024-06-07", "close": 0.14898, "volume": 102631.0}, {"date": "2024-06-11", "close": 0.17381, "volume": 717078.0}, {"date": "2024-06-12", "close": 0.168844, "volume": 367161.0}, {"date": "2024-06-13", "close": 0.153946, "volume": 406870.0}, {"date": "2024-06-14", "close": 0.14898, "volume": 150735.0}, {"date": "2024-06-17", "close": 0.139048, "volume": 245479.0}, {"date": "2024-06-18", "close": 0.163878, "volume": 689841.0}, {"date": "2024-06-19", "close": 0.163878, "volume": 49644.0}, {"date": "2024-06-20", "close": 0.178776, "volume": 964296.0}, {"date": "2024-06-21", "close": 0.178776, "volume": 208690.0}, {"date": "2024-06-24", "close": 0.203606, "volume": 892578.0}, {"date": "2024-06-25", "close": 0.208572, "volume": 822714.0}, {"date": "2024-06-26", "close": 0.22347, "volume": 761497.0}, {"date": "2024-06-27", "close": 0.218504, "volume": 1360738.0}, {"date": "2024-06-28", "close": 0.233402, "volume": 1179293.0}, {"date": "2024-07-01", "close": 0.243334, "volume": 1122674.0}, {"date": "2024-07-02", "close": 0.243334, "volume": 602254.0}, {"date": "2024-07-03", "close": 0.233402, "volume": 456517.0}, {"date": "2024-07-04", "close": 0.253266, "volume": 1074962.0}, {"date": "2024-07-05", "close": 0.243334, "volume": 514979.0}, {"date": "2024-07-08", "close": 0.238368, "volume": 422261.0}, {"date": "2024-07-09", "close": 0.22347, "volume": 495295.0}, {"date": "2024-07-10", "close": 0.228436, "volume": 183944.0}, {"date": "2024-07-11", "close": 0.213538, "volume": 697950.0}, {"date": "2024-07-12", "close": 0.193674, "volume": 1689409.0}, {"date": "2024-07-15", "close": 0.228436, "volume": 600827.0}, {"date": "2024-07-16", "close": 0.218504, "volume": 138301.0}, {"date": "2024-07-17", "close": 0.228436, "volume": 189416.0}, {"date": "2024-07-18", "close": 0.22347, "volume": 1294829.0}, {"date": "2024-07-19", "close": 0.218504, "volume": 472561.0}, {"date": "2024-07-22", "close": 0.213538, "volume": 126039.0}, {"date": "2024-07-23", "close": 0.218504, "volume": 153859.0}, {"date": "2024-07-24", "close": 0.218504, "volume": 67882.0}, {"date": "2024-07-25", "close": 0.19864, "volume": 143342.0}, {"date": "2024-07-26", "close": 0.213538, "volume": 324499.0}, {"date": "2024-07-29", "close": 0.213538, "volume": 374119.0}, {"date": "2024-07-30", "close": 0.213538, "volume": 177735.0}, {"date": "2024-07-31", "close": 0.213538, "volume": 55727.0}, {"date": "2024-08-01", "close": 0.228436, "volume": 248651.0}, {"date": "2024-08-02", "close": 0.213538, "volume": 87114.0}, {"date": "2024-08-05", "close": 0.19864, "volume": 516186.0}, {"date": "2024-08-06", "close": 0.19864, "volume": 238886.0}, {"date": "2024-08-07", "close": 0.193674, "volume": 36288.0}, {"date": "2024-08-08", "close": 0.193674, "volume": 103402.0}, {"date": "2024-08-09", "close": 0.19864, "volume": 78085.0}, {"date": "2024-08-12", "close": 0.188708, "volume": 143010.0}, {"date": "2024-08-13", "close": 0.19864, "volume": 250552.0}, {"date": "2024-08-14", "close": 0.203606, "volume": 27337.0}, {"date": "2024-08-15", "close": 0.203606, "volume": 75681.0}, {"date": "2024-08-16", "close": 0.203606, "volume": 110009.0}, {"date": "2024-08-19", "close": 0.19864, "volume": 55447.0}, {"date": "2024-08-20", "close": 0.203606, "volume": 212930.0}, {"date": "2024-08-21", "close": 0.188708, "volume": 2656.0}, {"date": "2024-08-22", "close": 0.188708, "volume": 190820.0}, {"date": "2024-08-23", "close": 0.188708, "volume": 56093.0}, {"date": "2024-08-26", "close": 0.183742, "volume": 112156.0}, {"date": "2024-08-27", "close": 0.193674, "volume": 97511.0}, {"date": "2024-08-28", "close": 0.188708, "volume": 20510.0}, {"date": "2024-08-29", "close": 0.193674, "volume": 121.0}, {"date": "2024-08-30", "close": 0.193674, "volume": 131731.0}, {"date": "2024-09-02", "close": 0.193674, "volume": 238380.0}, {"date": "2024-09-03", "close": 0.168844, "volume": 158878.0}, {"date": "2024-09-04", "close": 0.178776, "volume": 60375.0}, {"date": "2024-09-05", "close": 0.163878, "volume": 26604.0}, {"date": "2024-09-06", "close": 0.14898, "volume": 54559.0}, {"date": "2024-09-09", "close": 0.163878, "volume": 172815.0}, {"date": "2024-09-10", "close": 0.158912, "volume": 15134.0}, {"date": "2024-09-11", "close": 0.178776, "volume": 232174.0}, {"date": "2024-09-12", "close": 0.158912, "volume": 62125.0}, {"date": "2024-09-13", "close": 0.158912, "volume": 66953.0}, {"date": "2024-09-16", "close": 0.158912, "volume": 70323.0}, {"date": "2024-09-17", "close": 0.144014, "volume": 401095.0}, {"date": "2024-09-18", "close": 0.14898, "volume": 107937.0}, {"date": "2024-09-19", "close": 0.153946, "volume": 16555.0}, {"date": "2024-09-20", "close": 0.158912, "volume": 93496.0}, {"date": "2024-09-23", "close": 0.188708, "volume": 759014.0}, {"date": "2024-09-24", "close": 0.193674, "volume": 171248.0}, {"date": "2024-09-25", "close": 0.188708, "volume": 159304.0}, {"date": "2024-09-26", "close": 0.188708, "volume": 167199.0}, {"date": "2024-09-27", "close": 0.188708, "volume": 38565.0}, {"date": "2024-09-30", "close": 0.193674, "volume": 44781.0}, {"date": "2024-10-01", "close": 0.186225, "volume": 2914.0}, {"date": "2024-10-02", "close": 0.183742, "volume": 215704.0}, {"date": "2024-10-03", "close": 0.17381, "volume": 547289.0}, {"date": "2024-10-04", "close": 0.163878, "volume": 98114.0}, {"date": "2024-10-07", "close": 0.163878, "volume": 162518.0}, {"date": "2024-10-08", "close": 0.163878, "volume": 131673.0}, {"date": "2024-10-09", "close": 0.158912, "volume": 66778.0}, {"date": "2024-10-10", "close": 0.158912, "volume": 75603.0}, {"date": "2024-10-11", "close": 0.178776, "volume": 196762.0}, {"date": "2024-10-14", "close": 0.168844, "volume": 569376.0}, {"date": "2024-10-15", "close": 0.168844, "volume": 233772.0}, {"date": "2024-10-16", "close": 0.163878, "volume": 38560.0}, {"date": "2024-10-17", "close": 0.158912, "volume": 54932.0}, {"date": "2024-10-18", "close": 0.158912, "volume": 91818.0}, {"date": "2024-10-21", "close": 0.158912, "volume": 238781.0}, {"date": "2024-10-22", "close": 0.163878, "volume": 44135.0}, {"date": "2024-10-23", "close": 0.163878, "volume": 77214.0}, {"date": "2024-10-24", "close": 0.158912, "volume": 112.0}, {"date": "2024-10-25", "close": 0.158912, "volume": 4.0}, {"date": "2024-10-28", "close": 0.158912, "volume": 65303.0}, {"date": "2024-10-29", "close": 0.153946, "volume": 219491.0}, {"date": "2024-10-30", "close": 0.163878, "volume": 143526.0}, {"date": "2024-10-31", "close": 0.163878, "volume": 247342.0}, {"date": "2024-11-01", "close": 0.163878, "volume": 123.0}, {"date": "2024-11-04", "close": 0.168844, "volume": 628114.0}, {"date": "2024-11-05", "close": 0.17381, "volume": 102942.0}, {"date": "2024-11-06", "close": 0.158912, "volume": 180708.0}, {"date": "2024-11-07", "close": 0.178776, "volume": 823237.0}, {"date": "2024-11-08", "close": 0.183742, "volume": 342880.0}, {"date": "2024-11-11", "close": 0.17381, "volume": 4334.0}, {"date": "2024-11-12", "close": 0.163878, "volume": 402598.0}, {"date": "2024-11-13", "close": 0.168844, "volume": 127947.0}, {"date": "2024-11-14", "close": 0.168844, "volume": 16104.0}, {"date": "2024-11-15", "close": 0.168844, "volume": 22549.0}, {"date": "2024-11-18", "close": 0.166361, "volume": 60411.0}, {"date": "2024-11-19", "close": 0.166361, "volume": 6041.0}, {"date": "2024-11-20", "close": 0.163878, "volume": 39785.0}, {"date": "2024-11-21", "close": 0.158912, "volume": 115701.0}, {"date": "2024-11-22", "close": 0.139048, "volume": 465736.0}, {"date": "2024-11-25", "close": 0.158912, "volume": 40206.0}, {"date": "2024-11-26", "close": 0.163878, "volume": 86801.0}, {"date": "2024-11-27", "close": 0.168844, "volume": 88561.0}, {"date": "2024-11-28", "close": 0.153946, "volume": 239245.0}, {"date": "2024-11-29", "close": 0.163878, "volume": 144458.0}, {"date": "2024-12-02", "close": 0.158912, "volume": 2910.0}, {"date": "2024-12-03", "close": 0.153946, "volume": 162484.0}, {"date": "2024-12-04", "close": 0.163878, "volume": 777416.0}, {"date": "2024-12-05", "close": 0.158912, "volume": 51357.0}, {"date": "2024-12-06", "close": 0.168844, "volume": 382366.0}, {"date": "2024-12-09", "close": 0.163878, "volume": 136748.0}, {"date": "2024-12-10", "close": 0.163878, "volume": 37515.0}, {"date": "2024-12-11", "close": 0.158912, "volume": 309036.0}, {"date": "2024-12-12", "close": 0.163878, "volume": 10026.0}, {"date": "2024-12-13", "close": 0.158912, "volume": 178592.0}, {"date": "2024-12-16", "close": 0.17381, "volume": 354565.0}, {"date": "2024-12-17", "close": 0.158912, "volume": 296377.0}, {"date": "2024-12-18", "close": 0.153946, "volume": 195664.0}, {"date": "2024-12-19", "close": 0.163878, "volume": 881575.0}, {"date": "2024-12-20", "close": 0.168844, "volume": 761065.0}, {"date": "2024-12-23", "close": 0.168844, "volume": 91069.0}, {"date": "2024-12-27", "close": 0.158912, "volume": 181126.0}, {"date": "2024-12-30", "close": 0.158912, "volume": 60411.0}, {"date": "2024-12-31", "close": 0.153946, "volume": 27185.0}, {"date": "2025-01-02", "close": 0.158912, "volume": 28179.0}, {"date": "2025-01-03", "close": 0.158912, "volume": 174907.0}, {"date": "2025-01-06", "close": 0.158912, "volume": 11923.0}, {"date": "2025-01-07", "close": 0.158912, "volume": 65475.0}, {"date": "2025-01-08", "close": 0.158912, "volume": 190994.0}, {"date": "2025-01-09", "close": 0.161395, "volume": 28315.0}, {"date": "2025-01-10", "close": 0.158912, "volume": 83293.0}, {"date": "2025-01-13", "close": 0.158912, "volume": 162808.0}, {"date": "2025-01-14", "close": 0.163878, "volume": 251099.0}, {"date": "2025-01-15", "close": 0.163878, "volume": 305950.0}, {"date": "2025-01-16", "close": 0.158912, "volume": 163656.0}, {"date": "2025-01-17", "close": 0.168844, "volume": 232230.0}, {"date": "2025-01-20", "close": 0.163878, "volume": 72015.0}, {"date": "2025-01-21", "close": 0.158912, "volume": 169706.0}, {"date": "2025-01-22", "close": 0.163878, "volume": 97598.0}, {"date": "2025-01-23", "close": 0.168844, "volume": 70482.0}, {"date": "2025-01-24", "close": 0.168844, "volume": 356801.0}, {"date": "2025-01-28", "close": 0.158912, "volume": 136586.0}, {"date": "2025-01-29", "close": 0.158912, "volume": 55377.0}, {"date": "2025-01-30", "close": 0.158912, "volume": 15155.0}, {"date": "2025-01-31", "close": 0.158912, "volume": 150466.0}, {"date": "2025-02-03", "close": 0.163878, "volume": 784244.0}, {"date": "2025-02-04", "close": 0.158912, "volume": 244704.0}, {"date": "2025-02-05", "close": 0.158912, "volume": 108607.0}, {"date": "2025-02-06", "close": 0.158912, "volume": 463.0}, {"date": "2025-02-07", "close": 0.163878, "volume": 394499.0}, {"date": "2025-02-10", "close": 0.163878, "volume": 834889.0}, {"date": "2025-02-11", "close": 0.158912, "volume": 100013.0}, {"date": "2025-02-12", "close": 0.158912, "volume": 114683.0}, {"date": "2025-02-13", "close": 0.153946, "volume": 45329.0}, {"date": "2025-02-14", "close": 0.153946, "volume": 233357.0}, {"date": "2025-02-17", "close": 0.153946, "volume": 129247.0}, {"date": "2025-02-18", "close": 0.153946, "volume": 110049.0}, {"date": "2025-02-19", "close": 0.163878, "volume": 440947.0}, {"date": "2025-02-20", "close": 0.158912, "volume": 5037.0}, {"date": "2025-02-21", "close": 0.158912, "volume": 35553.0}, {"date": "2025-02-24", "close": 0.158912, "volume": 20137.0}, {"date": "2025-02-25", "close": 0.158912, "volume": 456185.0}, {"date": "2025-02-26", "close": 0.153946, "volume": 56485.0}, {"date": "2025-02-27", "close": 0.158912, "volume": 47967.0}, {"date": "2025-02-28", "close": 0.153946, "volume": 15103.0}, {"date": "2025-03-03", "close": 0.14898, "volume": 805.0}, {"date": "2025-03-04", "close": 0.14898, "volume": 241351.0}, {"date": "2025-03-05", "close": 0.144014, "volume": 388538.0}, {"date": "2025-03-06", "close": 0.139048, "volume": 393493.0}, {"date": "2025-03-07", "close": 0.129116, "volume": 387546.0}, {"date": "2025-03-10", "close": 0.12415, "volume": 15948.0}, {"date": "2025-03-11", "close": 0.114218, "volume": 164130.0}, {"date": "2025-03-12", "close": 0.134082, "volume": 1266929.0}, {"date": "2025-03-13", "close": 0.134082, "volume": 12676.0}, {"date": "2025-03-14", "close": 0.134082, "volume": 418232.0}, {"date": "2025-03-17", "close": 0.12415, "volume": 556908.0}, {"date": "2025-03-18", "close": 0.126633, "volume": 46986.0}, {"date": "2025-03-19", "close": 0.129116, "volume": 191325.0}, {"date": "2025-03-20", "close": 0.129116, "volume": 6796.0}, {"date": "2025-03-21", "close": 0.119184, "volume": 256069.0}, {"date": "2025-03-24", "close": 0.129116, "volume": 47098.0}, {"date": "2025-03-25", "close": 0.139048, "volume": 204567.0}, {"date": "2025-03-26", "close": 0.139048, "volume": 214517.0}, {"date": "2025-03-27", "close": 0.136565, "volume": 102377.0}, {"date": "2025-03-28", "close": 0.134082, "volume": 134149.0}, {"date": "2025-03-31", "close": 0.139048, "volume": 93970.0}, {"date": "2025-04-01", "close": 0.139048, "volume": 323.0}, {"date": "2025-04-02", "close": 0.134082, "volume": 240853.0}, {"date": "2025-04-03", "close": 0.129116, "volume": 501428.0}, {"date": "2025-04-04", "close": 0.129116, "volume": 292460.0}, {"date": "2025-04-07", "close": 0.121667, "volume": 66598.0}, {"date": "2025-04-08", "close": 0.119184, "volume": 251712.0}, {"date": "2025-04-09", "close": 0.119184, "volume": 214872.0}, {"date": "2025-04-10", "close": 0.119184, "volume": 35338.0}, {"date": "2025-04-11", "close": 0.119184, "volume": 139686.0}, {"date": "2025-04-14", "close": 0.144014, "volume": 758938.0}, {"date": "2025-04-15", "close": 0.144014, "volume": 34.0}, {"date": "2025-04-16", "close": 0.134082, "volume": 38233.0}, {"date": "2025-04-17", "close": 0.14898, "volume": 189082.0}, {"date": "2025-04-22", "close": 0.14898, "volume": 65081.0}, {"date": "2025-04-23", "close": 0.139048, "volume": 56051.0}, {"date": "2025-04-24", "close": 0.146497, "volume": 34167.0}, {"date": "2025-04-28", "close": 0.134082, "volume": 85816.0}, {"date": "2025-04-30", "close": 0.134082, "volume": 132171.0}, {"date": "2025-05-01", "close": 0.129116, "volume": 124347.0}, {"date": "2025-05-02", "close": 0.134082, "volume": 69231.0}, {"date": "2025-05-05", "close": 0.12415, "volume": 83548.0}, {"date": "2025-05-06", "close": 0.119184, "volume": 101459.0}, {"date": "2025-05-08", "close": 0.114218, "volume": 124676.0}, {"date": "2025-05-09", "close": 0.114218, "volume": 17013.0}, {"date": "2025-05-12", "close": 0.109252, "volume": 89418.0}, {"date": "2025-05-13", "close": 0.09932, "volume": 199105.0}, {"date": "2025-05-14", "close": 0.12415, "volume": 393305.0}, {"date": "2025-05-15", "close": 0.129116, "volume": 11421.0}, {"date": "2025-05-16", "close": 0.12415, "volume": 4112.0}, {"date": "2025-05-19", "close": 0.129116, "volume": 54406.0}, {"date": "2025-05-20", "close": 0.119184, "volume": 113772.0}, {"date": "2025-05-22", "close": 0.119184, "volume": 4194.0}, {"date": "2025-05-23", "close": 0.114218, "volume": 37622.0}, {"date": "2025-05-26", "close": 0.109252, "volume": 36246.0}, {"date": "2025-05-27", "close": 0.12415, "volume": 279946.0}, {"date": "2025-05-28", "close": 0.134082, "volume": 184335.0}, {"date": "2025-05-29", "close": 0.14898, "volume": 241261.0}, {"date": "2025-05-30", "close": 0.14898, "volume": 23560.0}, {"date": "2025-06-02", "close": 0.134082, "volume": 65969.0}, {"date": "2025-06-03", "close": 0.129116, "volume": 52318.0}, {"date": "2025-06-04", "close": 0.12415, "volume": 30215.0}, {"date": "2025-06-05", "close": 0.131599, "volume": 49559.0}, {"date": "2025-06-06", "close": 0.114218, "volume": 20521.0}, {"date": "2025-06-10", "close": 0.12415, "volume": 33548.0}, {"date": "2025-06-11", "close": 0.129116, "volume": 162491.0}, {"date": "2025-06-12", "close": 0.134082, "volume": 147275.0}, {"date": "2025-06-13", "close": 0.12415, "volume": 99038.0}, {"date": "2025-06-16", "close": 0.129116, "volume": 101946.0}, {"date": "2025-06-18", "close": 0.119184, "volume": 208051.0}, {"date": "2025-06-19", "close": 0.114218, "volume": 364536.0}, {"date": "2025-06-20", "close": 0.109252, "volume": 308587.0}, {"date": "2025-06-23", "close": 0.119184, "volume": 44805.0}, {"date": "2025-06-24", "close": 0.109252, "volume": 191444.0}, {"date": "2025-06-25", "close": 0.104286, "volume": 125672.0}, {"date": "2025-06-26", "close": 0.09932, "volume": 191598.0}, {"date": "2025-06-27", "close": 0.09932, "volume": 67602.0}, {"date": "2025-06-30", "close": 0.109252, "volume": 142903.0}, {"date": "2025-07-01", "close": 0.119184, "volume": 174307.0}, {"date": "2025-07-02", "close": 0.119184, "volume": 42419.0}, {"date": "2025-07-03", "close": 0.119184, "volume": 123032.0}, {"date": "2025-07-04", "close": 0.114218, "volume": 3064.0}, {"date": "2025-07-07", "close": 0.109252, "volume": 108987.0}, {"date": "2025-07-09", "close": 0.109252, "volume": 35211.0}, {"date": "2025-07-10", "close": 0.104286, "volume": 23157.0}, {"date": "2025-07-11", "close": 0.104286, "volume": 111566.0}, {"date": "2025-07-14", "close": 0.104286, "volume": 109974.0}, {"date": "2025-07-15", "close": 0.104286, "volume": 3485.0}, {"date": "2025-07-16", "close": 0.109252, "volume": 49814.0}, {"date": "2025-07-17", "close": 0.12415, "volume": 456975.0}, {"date": "2025-07-18", "close": 0.114218, "volume": 5099.0}, {"date": "2025-07-21", "close": 0.114218, "volume": 997.0}, {"date": "2025-07-22", "close": 0.114218, "volume": 39346.0}, {"date": "2025-07-23", "close": 0.104286, "volume": 441157.0}, {"date": "2025-07-24", "close": 0.109252, "volume": 43917.0}, {"date": "2025-07-25", "close": 0.109252, "volume": 37217.0}, {"date": "2025-07-28", "close": 0.104286, "volume": 9464.0}, {"date": "2025-07-30", "close": 0.104286, "volume": 6046.0}, {"date": "2025-07-31", "close": 0.104286, "volume": 216697.0}, {"date": "2025-08-01", "close": 0.09932, "volume": 40274.0}, {"date": "2025-08-04", "close": 0.094354, "volume": 171185.0}, {"date": "2025-08-05", "close": 0.09932, "volume": 59173.0}, {"date": "2025-08-06", "close": 0.094354, "volume": 15759.0}, {"date": "2025-08-07", "close": 0.0913744, "volume": 280874.0}, {"date": "2025-08-08", "close": 0.094354, "volume": 76946.0}, {"date": "2025-08-11", "close": 0.0913744, "volume": 56488.0}, {"date": "2025-08-12", "close": 0.0874016, "volume": 137088.0}, {"date": "2025-08-13", "close": 0.0854152, "volume": 206060.0}, {"date": "2025-08-14", "close": 0.0834288, "volume": 117508.0}, {"date": "2025-08-15", "close": 0.0814424, "volume": 44311.0}, {"date": "2025-08-18", "close": 0.0814424, "volume": 123173.0}, {"date": "2025-08-19", "close": 0.0814424, "volume": 118295.0}, {"date": "2025-08-20", "close": 0.0814424, "volume": 45572.0}, {"date": "2025-08-21", "close": 0.0839254, "volume": 242033.0}, {"date": "2025-08-22", "close": 0.079456, "volume": 284423.0}, {"date": "2025-08-25", "close": 0.079456, "volume": 171808.0}, {"date": "2025-08-26", "close": 0.079456, "volume": 10068.0}, {"date": "2025-08-27", "close": 0.0874016, "volume": 338725.0}, {"date": "2025-08-28", "close": 0.0854152, "volume": 26995.0}, {"date": "2025-08-29", "close": 0.0874016, "volume": 41981.0}, {"date": "2025-09-01", "close": 0.105, "volume": 150532.0}, {"date": "2025-09-02", "close": 0.095, "volume": 696776.0}, {"date": "2025-09-04", "close": 0.09, "volume": 241109.0}, {"date": "2025-09-05", "close": 0.085, "volume": 434904.0}, {"date": "2025-09-08", "close": 0.086, "volume": 341923.0}, {"date": "2025-09-09", "close": 0.085, "volume": 30767.0}, {"date": "2025-09-10", "close": 0.086, "volume": 3476.0}, {"date": "2025-09-11", "close": 0.084, "volume": 82664.0}, {"date": "2025-09-12", "close": 0.085, "volume": 46183.0}, {"date": "2025-09-15", "close": 0.085, "volume": 5600.0}, {"date": "2025-09-16", "close": 0.085, "volume": 12904.0}, {"date": "2025-09-17", "close": 0.084, "volume": 18505.0}, {"date": "2025-09-18", "close": 0.084, "volume": 62413.0}, {"date": "2025-09-19", "close": 0.085, "volume": 132672.0}, {"date": "2025-09-22", "close": 0.081, "volume": 246382.0}, {"date": "2025-09-23", "close": 0.081, "volume": 188899.0}, {"date": "2025-09-24", "close": 0.083, "volume": 101735.0}, {"date": "2025-09-25", "close": 0.083, "volume": 18137.0}, {"date": "2025-09-26", "close": 0.082, "volume": 190095.0}, {"date": "2025-09-29", "close": 0.085, "volume": 52273.0}, {"date": "2025-09-30", "close": 0.085, "volume": 91544.0}, {"date": "2025-10-01", "close": 0.092, "volume": 875654.0}, {"date": "2025-10-02", "close": 0.12, "volume": 936495.0}, {"date": "2025-10-03", "close": 0.12, "volume": 306484.0}, {"date": "2025-10-06", "close": 0.125, "volume": 605485.0}, {"date": "2025-10-07", "close": 0.135, "volume": 446396.0}, {"date": "2025-10-08", "close": 0.13, "volume": 209743.0}, {"date": "2025-10-09", "close": 0.12, "volume": 343289.0}, {"date": "2025-10-10", "close": 0.135, "volume": 200301.0}, {"date": "2025-10-13", "close": 0.125, "volume": 40138.0}, {"date": "2025-10-14", "close": 0.135, "volume": 37624.0}, {"date": "2025-10-15", "close": 0.13, "volume": 252000.0}, {"date": "2025-10-16", "close": 0.13, "volume": 79000.0}, {"date": "2025-10-17", "close": 0.125, "volume": 137504.0}, {"date": "2025-10-20", "close": 0.125, "volume": 157471.0}, {"date": "2025-10-21", "close": 0.12, "volume": 100000.0}, {"date": "2025-10-22", "close": 0.12, "volume": 113670.0}, {"date": "2025-10-23", "close": 0.11, "volume": 129087.0}, {"date": "2025-10-24", "close": 0.115, "volume": 123483.0}, {"date": "2025-10-27", "close": 0.11, "volume": 175018.0}, {"date": "2025-10-28", "close": 0.12, "volume": 298876.0}, {"date": "2025-10-29", "close": 0.115, "volume": 197037.0}, {"date": "2025-10-30", "close": 0.125, "volume": 43263.0}, {"date": "2025-10-31", "close": 0.12, "volume": 129273.0}, {"date": "2025-11-03", "close": 0.115, "volume": 249858.0}, {"date": "2025-11-04", "close": 0.11, "volume": 136826.0}, {"date": "2025-11-05", "close": 0.115, "volume": 62500.0}, {"date": "2025-11-06", "close": 0.11, "volume": 593.0}, {"date": "2025-11-10", "close": 0.12, "volume": 295868.0}, {"date": "2025-11-11", "close": 0.12, "volume": 53504.0}, {"date": "2025-11-12", "close": 0.125, "volume": 325007.0}, {"date": "2025-11-13", "close": 0.125, "volume": 180416.0}, {"date": "2025-11-14", "close": 0.115, "volume": 239614.0}, {"date": "2025-11-17", "close": 0.12, "volume": 48298.0}, {"date": "2025-11-18", "close": 0.115, "volume": 80402.0}, {"date": "2025-11-19", "close": 0.105, "volume": 445496.0}, {"date": "2025-11-20", "close": 0.105, "volume": 333818.0}, {"date": "2025-11-21", "close": 0.095, "volume": 413786.0}, {"date": "2025-11-24", "close": 0.096, "volume": 25000.0}, {"date": "2025-11-26", "close": 0.099, "volume": 36803.0}, {"date": "2025-11-27", "close": 0.105, "volume": 47266.0}, {"date": "2025-11-28", "close": 0.099, "volume": 238578.0}, {"date": "2025-12-01", "close": 0.115, "volume": 379393.0}, {"date": "2025-12-02", "close": 0.115, "volume": 12500.0}, {"date": "2025-12-03", "close": 0.115, "volume": 65616.0}, {"date": "2025-12-04", "close": 0.105, "volume": 78641.0}, {"date": "2025-12-05", "close": 0.105, "volume": 30924.0}, {"date": "2025-12-08", "close": 0.11, "volume": 1242.0}, {"date": "2025-12-09", "close": 0.105, "volume": 325972.0}, {"date": "2025-12-10", "close": 0.105, "volume": 8361.0}, {"date": "2025-12-11", "close": 0.105, "volume": 30087.0}, {"date": "2025-12-12", "close": 0.105, "volume": 180454.0}, {"date": "2025-12-15", "close": 0.1, "volume": 289781.0}, {"date": "2025-12-16", "close": 0.105, "volume": 20238.0}, {"date": "2025-12-18", "close": 0.098, "volume": 240260.0}, {"date": "2025-12-19", "close": 0.105, "volume": 84913.0}, {"date": "2025-12-22", "close": 0.105, "volume": 165768.0}, {"date": "2025-12-23", "close": 0.1, "volume": 94981.0}, {"date": "2025-12-24", "close": 0.105, "volume": 104856.0}, {"date": "2025-12-29", "close": 0.1, "volume": 269727.0}, {"date": "2025-12-30", "close": 0.099, "volume": 251.0}, {"date": "2025-12-31", "close": 0.1, "volume": 16953.0}, {"date": "2026-01-02", "close": 0.1, "volume": 52720.0}, {"date": "2026-01-05", "close": 0.099, "volume": 285198.0}, {"date": "2026-01-06", "close": 0.096, "volume": 9054.0}, {"date": "2026-01-07", "close": 0.093, "volume": 154664.0}, {"date": "2026-01-08", "close": 0.093, "volume": 1539.0}, {"date": "2026-01-09", "close": 0.094, "volume": 116156.0}, {"date": "2026-01-12", "close": 0.099, "volume": 182587.0}, {"date": "2026-01-13", "close": 0.09, "volume": 102025.0}, {"date": "2026-01-15", "close": 0.095, "volume": 9126.0}, {"date": "2026-01-16", "close": 0.092, "volume": 453066.0}, {"date": "2026-01-19", "close": 0.095, "volume": 153179.0}, {"date": "2026-01-20", "close": 0.09, "volume": 429058.0}, {"date": "2026-01-21", "close": 0.088, "volume": 278396.0}, {"date": "2026-01-22", "close": 0.09, "volume": 69267.0}, {"date": "2026-01-23", "close": 0.087, "volume": 393646.0}, {"date": "2026-01-27", "close": 0.087, "volume": 5685.0}, {"date": "2026-01-28", "close": 0.088, "volume": 10006.0}, {"date": "2026-01-29", "close": 0.091, "volume": 129591.0}, {"date": "2026-01-30", "close": 0.096, "volume": 739295.0}, {"date": "2026-02-02", "close": 0.09, "volume": 172480.0}, {"date": "2026-02-03", "close": 0.09, "volume": 15531.0}, {"date": "2026-02-04", "close": 0.09, "volume": 157797.0}, {"date": "2026-02-05", "close": 0.09, "volume": 315228.0}, {"date": "2026-02-06", "close": 0.085, "volume": 349979.0}, {"date": "2026-02-09", "close": 0.085, "volume": 121556.0}, {"date": "2026-02-10", "close": 0.085, "volume": 74829.0}, {"date": "2026-02-11", "close": 0.086, "volume": 222615.0}, {"date": "2026-02-12", "close": 0.09, "volume": 204155.0}, {"date": "2026-02-13", "close": 0.085, "volume": 147317.0}, {"date": "2026-02-16", "close": 0.085, "volume": 259941.0}, {"date": "2026-02-17", "close": 0.09, "volume": 75000.0}, {"date": "2026-02-18", "close": 0.086, "volume": 22000.0}, {"date": "2026-02-19", "close": 0.092, "volume": 137890.0}, {"date": "2026-02-20", "close": 0.096, "volume": 86246.0}, {"date": "2026-02-23", "close": 0.085, "volume": 546976.0}, {"date": "2026-02-24", "close": 0.086, "volume": 80988.0}, {"date": "2026-02-25", "close": 0.083, "volume": 122119.0}, {"date": "2026-02-26", "close": 0.085, "volume": 139251.0}, {"date": "2026-02-27", "close": 0.087, "volume": 61011.0}, {"date": "2026-03-02", "close": 0.084, "volume": 183348.0}, {"date": "2026-03-03", "close": 0.085, "volume": 165475.0}, {"date": "2026-03-04", "close": 0.085, "volume": 61914.0}, {"date": "2026-03-05", "close": 0.085, "volume": 13631.0}, {"date": "2026-03-06", "close": 0.086, "volume": 51419.0}, {"date": "2026-03-09", "close": 0.089, "volume": 134695.0}, {"date": "2026-03-10", "close": 0.097, "volume": 387281.0}, {"date": "2026-03-11", "close": 0.091, "volume": 137130.0}, {"date": "2026-03-12", "close": 0.094, "volume": 386265.0}, {"date": "2026-03-13", "close": 0.092, "volume": 74534.0}, {"date": "2026-03-16", "close": 0.087, "volume": 53688.0}, {"date": "2026-03-17", "close": 0.085, "volume": 116766.0}, {"date": "2026-03-18", "close": 0.085, "volume": 8031.0}, {"date": "2026-03-19", "close": 0.086, "volume": 110000.0}, {"date": "2026-03-20", "close": 0.085, "volume": 437566.0}, {"date": "2026-03-23", "close": 0.081, "volume": 258612.0}, {"date": "2026-03-24", "close": 0.1, "volume": 1294585.0}, {"date": "2026-03-25", "close": 0.1, "volume": 357590.0}, {"date": "2026-03-26", "close": 0.1, "volume": 76683.0}, {"date": "2026-03-27", "close": 0.1, "volume": 690028.0}, {"date": "2026-03-30", "close": 0.105, "volume": 191093.0}, {"date": "2026-03-31", "close": 0.105, "volume": 395232.0}, {"date": "2026-04-01", "close": 0.1, "volume": 113937.0}, {"date": "2026-04-02", "close": 0.1, "volume": 209764.0}, {"date": "2026-04-07", "close": 0.098, "volume": 93743.0}, {"date": "2026-04-08", "close": 0.1, "volume": 155878.0}, {"date": "2026-04-09", "close": 0.115, "volume": 1017663.0}, {"date": "2026-04-10", "close": 0.12, "volume": 241268.0}, {"date": "2026-04-13", "close": 0.12, "volume": 230641.0}, {"date": "2026-04-14", "close": 0.12, "volume": 65192.0}, {"date": "2026-04-15", "close": 0.1125, "volume": 80616.0}, {"date": "2026-04-16", "close": 0.115, "volume": 74336.0}, {"date": "2026-04-17", "close": 0.115, "volume": 100.0}, {"date": "2026-04-20", "close": 0.11, "volume": 997498.0}, {"date": "2026-04-21", "close": 0.11, "volume": 37957.0}, {"date": "2026-04-22", "close": 0.11, "volume": 501704.0}, {"date": "2026-04-23", "close": 0.11, "volume": 45796.0}, {"date": "2026-04-24", "close": 0.11, "volume": 405.0}, {"date": "2026-04-27", "close": 0.11, "volume": 233314.0}, {"date": "2026-04-28", "close": 0.105, "volume": 204271.0}, {"date": "2026-04-29", "close": 0.105, "volume": 282546.0}, {"date": "2026-04-30", "close": 0.11, "volume": 205422.0}, {"date": "2026-05-01", "close": 0.11, "volume": 37988.0}, {"date": "2026-05-04", "close": 0.1125, "volume": 29545.0}, {"date": "2026-05-05", "close": 0.11, "volume": 126873.0}, {"date": "2026-05-06", "close": 0.11, "volume": 35515.0}, {"date": "2026-05-07", "close": 0.1075, "volume": 48847.0}, {"date": "2026-05-08", "close": 0.105, "volume": 6331.0}, {"date": "2026-05-11", "close": 0.105, "volume": 123723.0}, {"date": "2026-05-12", "close": 0.11, "volume": 206707.0}, {"date": "2026-05-13", "close": 0.105, "volume": 70474.0}, {"date": "2026-05-14", "close": 0.105, "volume": 2157.0}, {"date": "2026-05-15", "close": 0.105, "volume": 15906.0}, {"date": "2026-05-18", "close": 0.105, "volume": 273729.0}, {"date": "2026-05-19", "close": 0.1075, "volume": 141889.0}, {"date": "2026-05-20", "close": 0.1075, "volume": 51507.0}, {"date": "2026-05-21", "close": 0.105, "volume": 118950.0}, {"date": "2026-05-22", "close": 0.11, "volume": 110947.0}, {"date": "2026-05-25", "close": 0.11, "volume": 175662.0}, {"date": "2026-05-26", "close": 0.11, "volume": 115400.0}, {"date": "2026-05-27", "close": 0.115, "volume": 408377.0}, {"date": "2026-05-28", "close": 0.1175, "volume": 61754.0}, {"date": "2026-05-29", "close": 0.1175, "volume": 298685.0}, {"date": "2026-06-01", "close": 0.13, "volume": 485346.0}, {"date": "2026-06-02", "close": 0.135, "volume": 659382.0}, {"date": "2026-06-03", "close": 0.13, "volume": 75840.0}, {"date": "2026-06-04", "close": 0.125, "volume": 110021.0}, {"date": "2026-06-05", "close": 0.14, "volume": 452856.0}, {"date": "2026-06-09", "close": 0.135, "volume": 400215.0}, {"date": "2026-06-10", "close": 0.125, "volume": 59046.0}, {"date": "2026-06-11", "close": 0.13, "volume": 15589.0}, {"date": "2026-06-12", "close": 0.125, "volume": 63623.0}, {"date": "2026-06-15", "close": 0.12, "volume": 57281.0}, {"date": "2026-06-16", "close": 0.12, "volume": 10000.0}, {"date": "2026-06-17", "close": 0.125, "volume": 78776.0}, {"date": "2026-06-18", "close": 0.13, "volume": 154113.0}, {"date": "2026-06-19", "close": 0.13, "volume": 433659.0}, {"date": "2026-06-22", "close": 0.125, "volume": 43250.0}, {"date": "2026-06-23", "close": 0.12, "volume": 101939.0}, {"date": "2026-06-24", "close": 0.12, "volume": 109972.0}, {"date": "2026-06-25", "close": 0.125, "volume": 536989.0}, {"date": "2026-06-26", "close": 0.13, "volume": 16702.0}, {"date": "2026-06-29", "close": 0.125, "volume": 203680.0}, {"date": "2026-06-30", "close": 0.12, "volume": 328267.0}, {"date": "2026-07-01", "close": 0.125, "volume": 150269.0}, {"date": "2026-07-02", "close": 0.135, "volume": 367400.0}, {"date": "2026-07-03", "close": 0.135, "volume": 819405.0}, {"date": "2026-07-06", "close": 0.135, "volume": 285100.0}, {"date": "2026-07-07", "close": 0.15, "volume": 991062.0}, {"date": "2026-07-08", "close": 0.155, "volume": 729405.0}, {"date": "2026-07-09", "close": 0.15, "volume": 197390.0}, {"date": "2026-07-10", "close": 0.155, "volume": 601131.0}, {"date": "2026-07-13", "close": 0.155, "volume": 743716.0}, {"date": "2026-07-14", "close": 0.155, "volume": 99611.0}, {"date": "2026-07-15", "close": 0.155, "volume": 153558.0}, {"date": "2026-07-16", "close": 0.155, "volume": 145965.0}, {"date": "2026-07-17", "close": 0.155, "volume": 132048.0}, {"date": "2026-07-20", "close": 0.155, "volume": 171537.0}, {"date": "2026-07-21", "close": 0.14, "volume": 144373.0}, {"date": "2026-07-22", "close": 0.155, "volume": 651266.0}, {"date": "2026-07-23", "close": 0.16, "volume": 383469.0}, {"date": "2026-07-24", "close": 0.16, "volume": 30718.0}, {"date": "2026-07-27", "close": 0.155, "volume": 263811.0}, {"date": "2026-07-28", "close": 0.15, "volume": 95049.0}, {"date": "2026-07-29", "close": 0.15, "volume": 95.0}, {"date": "2026-07-30", "close": 0.15, "volume": 23762.0}, {"date": "2026-07-31", "close": 0.145, "volume": 172716.0}, {"date": "2026-08-03", "close": 0.145, "volume": 252423.0}, {"date": "2026-08-04", "close": 0.155, "volume": 165069.0}, {"date": "2026-08-05", "close": 0.16, "volume": 115333.0}, {"date": "2026-08-06", "close": 0.16, "volume": 231426.0}, {"date": "2026-08-07", "close": 0.17, "volume": 160906.0}, {"date": "2026-08-10", "close": 0.185, "volume": 745156.0}, {"date": "2026-08-11", "close": 0.195, "volume": 833531.0}, {"date": "2026-08-12", "close": 0.185, "volume": 297276.0}, {"date": "2026-08-13", "close": 0.18, "volume": 319681.0}, {"date": "2026-08-14", "close": 0.17, "volume": 429943.0}, {"date": "2026-08-17", "close": 0.165, "volume": 148277.0}, {"date": "2026-08-18", "close": 0.155, "volume": 425623.0}, {"date": "2026-08-19", "close": 0.16, "volume": 227179.0}, {"date": "2026-08-20", "close": 0.17, "volume": 72524.0}, {"date": "2026-08-21", "close": 0.17, "volume": 7039.0}, {"date": "2026-08-24", "close": 0.175, "volume": 359221.0}, {"date": "2026-08-25", "close": 0.165, "volume": 123297.0}, {"date": "2026-08-26", "close": 0.165, "volume": 121374.0}, {"date": "2026-08-27", "close": 0.155, "volume": 311958.0}, {"date": "2026-08-28", "close": 0.155, "volume": 153510.0}, {"date": "2026-08-31", "close": 0.155, "volume": 353846.0}, {"date": "2026-09-01", "close": 0.15, "volume": 56275.0}, {"date": "2026-09-02", "close": 0.16, "volume": 475659.0}, {"date": "2026-09-03", "close": 0.145, "volume": 49008.0}, {"date": "2026-09-04", "close": 0.15, "volume": 23793.0}, {"date": "2026-09-07", "close": 0.15, "volume": 33955.0}, {"date": "2026-09-08", "close": 0.15, "volume": 376399.0}, {"date": "2026-09-09", "close": 0.15, "volume": 5854.0}, {"date": "2026-09-10", "close": 0.155, "volume": 61808.0}, {"date": "2026-09-11", "close": 0.15, "volume": 463843.0}, {"date": "2026-09-14", "close": 0.16, "volume": 141745.0}, {"date": "2026-09-15", "close": 0.145, "volume": 18536.0}, {"date": "2026-09-16", "close": 0.145, "volume": 40342.0}, {"date": "2026-09-17", "close": 0.15, "volume": 13897.0}, {"date": "2026-09-18", "close": 0.14, "volume": 71693.0}], "refreshing": true}