{"ticker": "ORP", "overview": {"name": "Orpheus Uranium Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ORP", "has_prices": true, "as_of": "2026-09-18", "last": 0.115, "prev_close": 0.125, "change": -0.009999999999999995, "change_pct": -0.07999999999999996, "session_volume": 224894.0, "vwap_5": 0.12816293043399257, "vwap_20": 0.13563224182563574, "vwap_60": 0.11406515229104071, "vwap_250": 0.0775165619922655, "high_52w": 0.145, "low_52w": 0.042, "avg_volume_20": 382008.3, "sessions": 400, "market_cap": {"value": 49917954.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160783", "src": "ASX", "ticker": "ORP", "cik": "", "company": "Orpheus Uranium Limited", "company_raw": "Orpheus Uranium Limited", "who": "Mitchell", "who_key": "Mitchell", "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: Mitchell changes a holding in ORP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160783", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 882}, {"id": "ASX-03124568", "src": "ASX", "ticker": "ORP", "cik": "", "company": "Orpheus Uranium Limited", "company_raw": "Orpheus Uranium Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their ORP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124568", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NEW_LISTING", "reason": null, "counterparty": null, "old_value": "", "new_value": "ORP", "effective": "", "evidence": "ORP appeared in the ASX universe as Orpheus Uranium Limited", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:23.877567"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Issued Capital", "title": "Notice Under Section 708A(5) of the Corporations Act", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157120-2A1707852"}, {"date": "2026-11-02", "form": "Issued Capital", "title": "Application for quotation of securities - ORP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157119-2A1707851"}, {"date": "2026-11-01", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Mitchell", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156724-2A1707626"}, {"date": "2026-10-23", "form": "Progress Report", "title": "Oobagooma Uranium Project - Acquisition Complete", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152389-2A1705858"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Notice Under Section 708A(5) of the Corporations Act", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152374-2A1705855"}], "performance": {"ticker": "ORP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1993-12-13", "close": 24.5788978, "volume": 5318.0}, {"date": "1993-12-14", "close": 22.6384585, "volume": 10544.0}, {"date": "1993-12-15", "close": 21.9916454, "volume": 7900.0}, {"date": "1993-12-16", "close": 21.3448323, "volume": 7514.0}, {"date": "1993-12-17", "close": 22.6384585, "volume": 5674.0}, {"date": "1993-12-20", "close": 24.5788978, "volume": 13543.0}, {"date": "1993-12-21", "close": 24.5788978, "volume": 18058.0}, {"date": "1993-12-22", "close": 24.5788978, "volume": 11549.0}, {"date": "1993-12-23", "close": 24.5788978, "volume": 4638.0}, {"date": "1993-12-24", "close": 24.5788978, "volume": 1824.0}, {"date": "1993-12-27", "close": 24.5788978, "volume": null}, {"date": "1993-12-28", "close": 24.5788978, "volume": null}, {"date": "1993-12-29", "close": 24.5788978, "volume": 7846.0}, {"date": "1993-12-30", "close": 23.2852716, "volume": 7908.0}, {"date": "1993-12-31", "close": 23.2852716, "volume": 8039.0}, {"date": "1994-01-03", "close": 23.2852716, "volume": null}, {"date": "1994-01-04", "close": 24.5788978, "volume": 16040.0}, {"date": "1994-01-05", "close": 27.1661502, "volume": 21042.0}, {"date": "1994-01-06", "close": 27.1661502, "volume": 25572.0}, {"date": "1994-01-07", "close": 27.8129633, "volume": 12554.0}, {"date": "1994-01-10", "close": 27.1661502, "volume": 17888.0}, {"date": "1994-01-11", "close": 27.1661502, "volume": 17177.0}, {"date": "1994-01-12", "close": 25.872524, "volume": 21255.0}, {"date": "1994-01-13", "close": 25.872524, "volume": 3571.0}, {"date": "1994-01-14", "close": 25.872524, "volume": 5349.0}, {"date": "1994-01-17", "close": 25.2257109, "volume": 1848.0}, {"date": "1994-01-18", "close": 23.9320847, "volume": 7868.0}, {"date": "1994-01-19", "close": 23.9320847, "volume": 4091.0}, {"date": "1994-01-20", "close": 23.9320847, "volume": 4654.0}, {"date": "1994-01-21", "close": 23.2852716, "volume": 1160.0}, {"date": "1994-01-24", "close": 22.6384585, "volume": 3262.0}, {"date": "1994-01-25", "close": 21.3448323, "volume": 3278.0}, {"date": "1994-01-26", "close": 21.3448323, "volume": null}, {"date": "1994-01-27", "close": 22.6384585, "volume": 6014.0}, {"date": "1994-01-28", "close": 22.6384585, "volume": 7058.0}, {"date": "1994-01-31", "close": 23.2852716, "volume": 2257.0}, {"date": "1994-02-01", "close": 23.2852716, "volume": 9122.0}, {"date": "1994-02-02", "close": 24.5788978, "volume": 7065.0}, {"date": "1994-02-03", "close": 24.5788978, "volume": 8596.0}, {"date": "1994-02-04", "close": 24.5788978, "volume": 8287.0}, {"date": "1994-02-07", "close": 24.5788978, "volume": 36919.0}, {"date": "1994-02-08", "close": 25.2257109, "volume": 7096.0}, {"date": "1994-02-09", "close": 25.872524, "volume": 24598.0}, {"date": "1994-02-10", "close": 27.1661502, "volume": 9153.0}, {"date": "1994-02-11", "close": 26.5193371, "volume": 4901.0}, {"date": "1994-02-14", "close": 27.1661502, "volume": 8534.0}, {"date": "1994-02-15", "close": 27.8129633, "volume": 24056.0}, {"date": "1994-02-16", "close": 27.8129633, "volume": 5844.0}, {"date": "1994-02-17", "close": 27.1661502, "volume": 17548.0}, {"date": "1994-02-18", "close": 27.1661502, "volume": 10529.0}, {"date": "1994-02-21", "close": 26.5193371, "volume": 3942.0}, {"date": "1994-02-22", "close": 25.872524, "volume": 18035.0}, {"date": "1994-02-23", "close": 26.5193371, "volume": 6153.0}, {"date": "1994-02-24", "close": 29.1065895, "volume": 14084.0}, {"date": "1994-02-25", "close": 27.8129633, "volume": 22155.0}, {"date": "1994-02-28", "close": 26.5193371, "volume": 8488.0}, {"date": "1994-03-01", "close": 24.5788978, "volume": 13914.0}, {"date": "1994-03-02", "close": 25.2257109, "volume": 18004.0}, {"date": "1994-03-03", "close": 24.5788978, "volume": 5519.0}, {"date": "1994-03-04", "close": 25.872524, "volume": 8488.0}, {"date": "1994-03-07", "close": 25.2257109, "volume": 4097.0}, {"date": "1994-03-08", "close": 25.2257109, "volume": 6432.0}, {"date": "1994-03-09", "close": 25.2257109, "volume": 5287.0}, {"date": "1994-03-10", "close": 25.2257109, "volume": 819.0}, {"date": "1994-03-11", "close": 24.5788978, "volume": 4046.0}, {"date": "1994-03-14", "close": 25.872524, "volume": 2335.0}, {"date": "1994-03-15", "close": 25.872524, "volume": 6170.0}, {"date": "1994-03-16", "close": 26.5193371, "volume": 5955.0}, {"date": "1994-03-17", "close": 25.872524, "volume": 4630.0}, {"date": "1994-03-18", "close": 25.2257109, "volume": 5040.0}, {"date": "1994-03-21", "close": 25.2257109, "volume": 943.0}, {"date": "1994-03-22", "close": 23.9320847, "volume": 1747.0}, {"date": "1994-03-23", "close": 24.5788978, "volume": 12136.0}, {"date": "1994-03-24", "close": 24.5788978, "volume": 4615.0}, {"date": "1994-03-25", "close": 23.9320847, "volume": 3865.0}, {"date": "1994-03-28", "close": 23.9320847, "volume": 3608.0}, {"date": "1994-03-29", "close": 23.2852716, "volume": 1005.0}, {"date": "1994-03-30", "close": 23.2852716, "volume": 5960.0}, {"date": "1994-03-31", "close": 23.9320847, "volume": 2767.0}, {"date": "1994-04-01", "close": 23.9320847, "volume": null}, {"date": "1994-04-04", "close": 23.9320847, "volume": null}, {"date": "1994-04-05", "close": 23.9320847, "volume": 758.0}, {"date": "1994-04-06", "close": 24.5788978, "volume": 4097.0}, {"date": "1994-04-07", "close": 23.2852716, "volume": 2396.0}, {"date": "1994-04-08", "close": 22.6384585, "volume": 835.0}, {"date": "1994-04-11", "close": 21.3448323, "volume": 804.0}, {"date": "1994-04-12", "close": 21.3448323, "volume": 1701.0}, {"date": "1994-04-13", "close": 21.9916454, "volume": 758.0}, {"date": "1994-04-14", "close": 21.3448323, "volume": 3046.0}, {"date": "1994-04-15", "close": 21.3448323, "volume": 448.0}, {"date": "1994-04-18", "close": 23.2852716, "volume": 4267.0}, {"date": "1994-04-19", "close": 21.9916454, "volume": 155.0}, {"date": "1994-04-20", "close": 21.3448323, "volume": 3757.0}, {"date": "1994-04-21", "close": 19.404393, "volume": 1237.0}, {"date": "1994-04-22", "close": 20.0512061, "volume": 928.0}, {"date": "1994-04-25", "close": 20.0512061, "volume": null}, {"date": "1994-04-26", "close": 21.3448323, "volume": 719.0}, {"date": "1994-04-27", "close": 21.3448323, "volume": 8712.0}, {"date": "1994-04-28", "close": 23.9320847, "volume": 7900.0}, {"date": "1994-04-29", "close": 26.5193371, "volume": 34925.0}, {"date": "1994-05-02", "close": 25.872524, "volume": 10467.0}, {"date": "1994-05-03", "close": 24.5788978, "volume": 928.0}, {"date": "1994-05-04", "close": 23.2852716, "volume": 2736.0}, {"date": "1994-05-05", "close": 21.3448323, "volume": 2365.0}, {"date": "1994-05-06", "close": 21.9916454, "volume": 1546.0}, {"date": "1994-05-09", "close": 24.5788978, "volume": 2536.0}, {"date": "1994-05-10", "close": 22.6384585, "volume": 232.0}, {"date": "1994-05-11", "close": 22.6384585, "volume": 8039.0}, {"date": "1994-05-12", "close": 22.6384585, "volume": 982.0}, {"date": "1994-05-13", "close": 21.9916454, "volume": 464.0}, {"date": "1994-05-16", "close": 21.9916454, "volume": 1299.0}, {"date": "1994-05-17", "close": 21.3448323, "volume": 2288.0}, {"date": "1994-05-18", "close": 21.9916454, "volume": 4298.0}, {"date": "1994-05-19", "close": 21.3448323, "volume": 4994.0}, {"date": "1994-05-20", "close": 21.3448323, "volume": 5643.0}, {"date": "1994-05-23", "close": 20.6980192, "volume": 4536.0}, {"date": "1994-05-24", "close": 21.9916454, "volume": 1515.0}, {"date": "1994-05-25", "close": 21.9916454, "volume": 1005.0}, {"date": "1994-05-26", "close": 21.9916454, "volume": 387.0}, {"date": "1994-05-27", "close": 23.2852716, "volume": 1299.0}, {"date": "1994-05-30", "close": 23.2852716, "volume": 3262.0}, {"date": "1994-05-31", "close": 21.3448323, "volume": 5056.0}, {"date": "1994-06-01", "close": 21.3448323, "volume": 2999.0}, {"date": "1994-06-02", "close": 20.6980192, "volume": 5566.0}, {"date": "1994-06-03", "close": 20.6980192, "volume": 2412.0}, {"date": "1994-06-06", "close": 20.0512061, "volume": 4406.0}, {"date": "1994-06-07", "close": 20.0512061, "volume": 4545.0}, {"date": "1994-06-08", "close": 19.404393, "volume": 3571.0}, {"date": "1994-06-09", "close": 19.404393, "volume": 819.0}, {"date": "1994-06-10", "close": 20.0512061, "volume": 9725.0}, {"date": "1994-06-13", "close": 20.0512061, "volume": null}, {"date": "1994-06-14", "close": 20.0512061, "volume": 495.0}, {"date": "1994-06-15", "close": 18.7575799, "volume": 1701.0}, {"date": "1994-06-16", "close": 19.404393, "volume": 356.0}, {"date": "1994-06-17", "close": 19.404393, "volume": 1592.0}, {"date": "1994-06-20", "close": 18.1107668, "volume": 1778.0}, {"date": "1994-06-21", "close": 20.0512061, "volume": 5519.0}, {"date": "1994-06-22", "close": 19.404393, "volume": 278.0}, {"date": "1994-06-23", "close": 19.404393, "volume": 4159.0}, {"date": "1994-06-24", "close": 19.404393, "volume": 16512.0}, {"date": "1994-06-27", "close": 18.7575799, "volume": 8233.0}, {"date": "1994-06-28", "close": 18.7575799, "volume": 47788.0}, {"date": "1994-06-29", "close": 19.404393, "volume": 156282.0}, {"date": "1994-06-30", "close": 18.7575799, "volume": 12209.0}, {"date": "1994-07-01", "close": 20.6980192, "volume": 13033.0}, {"date": "1994-07-04", "close": 21.9916454, "volume": 4530.0}, {"date": "1994-07-05", "close": 20.0512061, "volume": 3958.0}, {"date": "1994-07-06", "close": 20.0512061, "volume": 247.0}, {"date": "1994-07-07", "close": 20.6980192, "volume": 309.0}, {"date": "1994-07-08", "close": 21.3448323, "volume": 9431.0}, {"date": "1994-07-11", "close": 21.3448323, "volume": 2087.0}, {"date": "1994-07-12", "close": 21.9916454, "volume": 5935.0}, {"date": "1994-07-13", "close": 20.6980192, "volume": 1778.0}, {"date": "1994-07-14", "close": 20.6980192, "volume": null}, {"date": "1994-07-15", "close": 20.6980192, "volume": 2520.0}, {"date": "1994-07-18", "close": 21.3448323, "volume": 1113.0}, {"date": "1994-07-19", "close": 20.6980192, "volume": 2056.0}, {"date": "1994-07-20", "close": 20.0512061, "volume": 3772.0}, {"date": "1994-07-21", "close": 21.3448323, "volume": 9230.0}, {"date": "1994-07-22", "close": 20.6980192, "volume": 742.0}, {"date": "1994-07-25", "close": 20.6980192, "volume": 572.0}, {"date": "1994-07-26", "close": 21.3448323, "volume": 2273.0}, {"date": "1994-07-27", "close": 22.6384585, "volume": 8751.0}, {"date": "1994-07-28", "close": 24.5788978, "volume": 7769.0}, {"date": "1994-07-29", "close": 24.5788978, "volume": 8704.0}, {"date": "1994-08-01", "close": 23.9320847, "volume": 9663.0}, {"date": "1994-08-02", "close": 25.2257109, "volume": 14177.0}, {"date": "1994-08-03", "close": 25.2257109, "volume": 4746.0}, {"date": "1994-08-04", "close": 26.5193371, "volume": 12971.0}, {"date": "1994-08-05", "close": 28.4597764, "volume": 20402.0}, {"date": "1994-08-08", "close": 27.1661502, "volume": 7529.0}, {"date": "1994-08-09", "close": 27.8129633, "volume": 25432.0}, {"date": "1994-08-10", "close": 27.1661502, "volume": 7452.0}, {"date": "1994-08-11", "close": 27.1661502, "volume": 11363.0}, {"date": "1994-08-12", "close": 27.1661502, "volume": 6107.0}, {"date": "1994-08-15", "close": 27.1661502, "volume": 5968.0}, {"date": "1994-08-16", "close": 27.1661502, "volume": 12848.0}, {"date": "1994-08-17", "close": 26.5193371, "volume": 4051.0}, {"date": "1994-08-18", "close": 26.5193371, "volume": 10281.0}, {"date": "1994-08-19", "close": 25.2257109, "volume": 1469.0}, {"date": "1994-08-22", "close": 25.2257109, "volume": 1330.0}, {"date": "1994-08-23", "close": 25.872524, "volume": 15368.0}, {"date": "1994-08-24", "close": 25.2257109, "volume": 1144.0}, {"date": "1994-08-25", "close": 25.2257109, "volume": 1345.0}, {"date": "1994-08-26", "close": 23.9320847, "volume": 8673.0}, {"date": "1994-08-29", "close": 24.5788978, "volume": 804.0}, {"date": "1994-08-30", "close": 25.2257109, "volume": 9647.0}, {"date": "1994-08-31", "close": 25.2257109, "volume": 2164.0}, {"date": "1994-09-01", "close": 25.2257109, "volume": null}, {"date": "1994-09-02", "close": 26.5193371, "volume": 17609.0}, {"date": "1994-09-05", "close": 25.872524, "volume": 47927.0}, {"date": "1994-09-06", "close": 27.1661502, "volume": 1422.0}, {"date": "1994-09-07", "close": 27.1661502, "volume": 1500.0}, {"date": "1994-09-08", "close": 27.1661502, "volume": 14084.0}, {"date": "1994-09-09", "close": 27.1661502, "volume": 4009.0}, {"date": "1994-09-12", "close": 27.1661502, "volume": 24845.0}, {"date": "1994-09-13", "close": 27.8129633, "volume": 4032.0}, {"date": "1994-09-14", "close": 26.5193371, "volume": 959.0}, {"date": "1994-09-15", "close": 26.5193371, "volume": 618.0}, {"date": "1994-09-16", "close": 25.872524, "volume": 4530.0}, {"date": "1994-09-19", "close": 26.5193371, "volume": 4046.0}, {"date": "1994-09-20", "close": 25.872524, "volume": 1144.0}, {"date": "1994-09-21", "close": 25.872524, "volume": 1113.0}, {"date": "1994-09-22", "close": 25.872524, "volume": 1762.0}, {"date": "1994-09-23", "close": 25.2257109, "volume": 4762.0}, {"date": "1994-09-26", "close": 23.9320847, "volume": 3278.0}, {"date": "1994-09-27", "close": 23.9320847, "volume": 1067.0}, {"date": "1994-09-28", "close": 23.9320847, "volume": 8472.0}, {"date": "1994-09-29", "close": 23.9320847, "volume": 1407.0}, {"date": "1994-09-30", "close": 24.5788978, "volume": 1562.0}, {"date": "1994-10-03", "close": 25.872524, "volume": 2783.0}, {"date": "1994-10-04", "close": 29.1065895, "volume": 32397.0}, {"date": "1994-10-05", "close": 27.8129633, "volume": 13080.0}, {"date": "1994-10-06", "close": 29.7534026, "volume": 26417.0}, {"date": "1994-10-07", "close": 28.4597764, "volume": 11812.0}, {"date": "1994-10-10", "close": 28.4597764, "volume": 3293.0}, {"date": "1994-10-11", "close": 29.1065895, "volume": 1422.0}, {"date": "1994-10-12", "close": 27.1661502, "volume": 6215.0}, {"date": "1994-10-13", "close": 27.1661502, "volume": 3664.0}, {"date": "1994-10-14", "close": 27.8129633, "volume": 2984.0}, {"date": "1994-10-17", "close": 27.8129633, "volume": 5210.0}, {"date": "1994-10-18", "close": 27.1661502, "volume": 5921.0}, {"date": "1994-10-19", "close": 25.872524, "volume": 4978.0}, {"date": "1994-10-20", "close": 26.5193371, "volume": 773.0}, {"date": "1994-10-21", "close": 26.5193371, "volume": 4592.0}, {"date": "1994-10-24", "close": 25.872524, "volume": 3417.0}, {"date": "1994-10-25", "close": 25.872524, "volume": 3927.0}, {"date": "1994-10-26", "close": 25.2257109, "volume": 1855.0}, {"date": "1994-10-27", "close": 25.2257109, "volume": 665.0}, {"date": "1994-10-28", "close": 24.5788978, "volume": 1886.0}, {"date": "1994-10-31", "close": 24.5788978, "volume": 866.0}, {"date": "1994-11-01", "close": 23.2852716, "volume": 1639.0}, {"date": "1994-11-02", "close": 23.2852716, "volume": 912.0}, {"date": "1994-11-03", "close": 23.2852716, "volume": 2721.0}, {"date": "1994-11-04", "close": 23.2852716, "volume": 549.0}, {"date": "1994-11-07", "close": 23.2852716, "volume": 232.0}, {"date": "1994-11-08", "close": 22.6384585, "volume": 448.0}, {"date": "1994-11-09", "close": 23.2852716, "volume": 3788.0}, {"date": "1994-11-10", "close": 21.9916454, "volume": 470.0}, {"date": "1994-11-11", "close": 22.6384585, "volume": 93.0}, {"date": "1994-11-14", "close": 22.6384585, "volume": null}, {"date": "1994-11-15", "close": 21.9916454, "volume": 943.0}, {"date": "1994-11-16", "close": 21.9916454, "volume": 1778.0}, {"date": "1994-11-17", "close": 23.2852716, "volume": 1585.0}, {"date": "1994-11-18", "close": 22.6384585, "volume": 6246.0}, {"date": "1994-11-21", "close": 22.6384585, "volume": 6447.0}, {"date": "1994-11-22", "close": 21.3448323, "volume": 9585.0}, {"date": "1994-11-23", "close": 19.404393, "volume": 696.0}, {"date": "1994-11-24", "close": 21.9916454, "volume": 1778.0}, {"date": "1994-11-25", "close": 21.3448323, "volume": 1299.0}, {"date": "1994-11-28", "close": 21.9916454, "volume": 3293.0}, {"date": "1994-11-29", "close": 20.6980192, "volume": 4112.0}, {"date": "1994-11-30", "close": 21.9916454, "volume": 2211.0}, {"date": "1994-12-01", "close": 23.2852716, "volume": 4190.0}, {"date": "1994-12-02", "close": 23.2852716, "volume": 587.0}, {"date": "1994-12-05", "close": 23.2852716, "volume": 2783.0}, {"date": "1994-12-06", "close": 23.2852716, "volume": 87831.0}, {"date": "1994-12-07", "close": 23.2852716, "volume": 109429.0}, {"date": "1994-12-08", "close": 23.2852716, "volume": 356.0}, {"date": "1994-12-09", "close": 23.2852716, "volume": 15739.0}, {"date": "1994-12-12", "close": 23.2852716, "volume": 3927.0}, {"date": "1994-12-13", "close": 22.6384585, "volume": 78315.0}, {"date": "1994-12-14", "close": 22.6384585, "volume": 1167.0}, {"date": "1994-12-15", "close": 23.2852716, "volume": 1067.0}, {"date": "1994-12-16", "close": 21.9916454, "volume": 1283.0}, {"date": "1994-12-19", "close": 21.9916454, "volume": 2814.0}, {"date": "1994-12-20", "close": 20.6980192, "volume": 1144.0}, {"date": "1994-12-21", "close": 21.9916454, "volume": 13945.0}, {"date": "1994-12-22", "close": 21.3448323, "volume": 19165.0}, {"date": "1994-12-23", "close": 20.6980192, "volume": 6787.0}, {"date": "1994-12-26", "close": 20.6980192, "volume": null}, {"date": "1994-12-27", "close": 20.6980192, "volume": null}, {"date": "1994-12-28", "close": 20.0512061, "volume": 3247.0}, {"date": "1994-12-29", "close": 21.3448323, "volume": 16079.0}, {"date": "1994-12-30", "close": 22.6384585, "volume": 7699.0}, {"date": "1995-01-02", "close": 22.6384585, "volume": null}, {"date": "1995-01-03", "close": 21.9916454, "volume": 275257.0}, {"date": "1995-01-04", "close": 21.3448323, "volume": 897.0}, {"date": "1995-01-05", "close": 20.6980192, "volume": 7931.0}, {"date": "1995-01-06", "close": 20.6980192, "volume": 1438.0}, {"date": "1995-01-09", "close": 20.6980192, "volume": 10389.0}, {"date": "1995-01-10", "close": 19.404393, "volume": 5102.0}, {"date": "1995-01-11", "close": 20.0512061, "volume": 773.0}, {"date": "1995-01-12", "close": 20.6980192, "volume": 11394.0}, {"date": "1995-01-13", "close": 20.6980192, "volume": 4252.0}, {"date": "1995-01-16", "close": 20.6980192, "volume": 3123.0}, {"date": "1995-01-17", "close": 20.0512061, "volume": 31.0}, {"date": "1995-01-18", "close": 20.6980192, "volume": 7727.0}, {"date": "1995-01-19", "close": 20.0512061, "volume": 247.0}, {"date": "1995-01-20", "close": 20.0512061, "volume": 3479.0}, {"date": "1995-01-23", "close": 20.0512061, "volume": 7390.0}, {"date": "1995-01-24", "close": 20.6980192, "volume": 309.0}, {"date": "1995-01-25", "close": 21.3448323, "volume": 2118.0}, {"date": "1995-01-26", "close": 21.3448323, "volume": null}, {"date": "1995-01-27", "close": 21.3448323, "volume": 1407.0}, {"date": "1995-01-30", "close": 21.3448323, "volume": 989.0}, {"date": "1995-01-31", "close": 21.3448323, "volume": 1948.0}, {"date": "1995-02-01", "close": 21.9916454, "volume": 3973.0}, {"date": "1995-02-02", "close": 22.6384585, "volume": 201.0}, {"date": "1995-02-03", "close": 22.6384585, "volume": 3309.0}, {"date": "1995-02-06", "close": 22.6384585, "volume": 788.0}, {"date": "1995-02-07", "close": 22.6384585, "volume": 1237.0}, {"date": "1995-02-08", "close": 22.6384585, "volume": 8132.0}, {"date": "1995-02-09", "close": 20.6980192, "volume": 4298.0}, {"date": "1995-02-10", "close": 20.6980192, "volume": 2257.0}, {"date": "1995-02-13", "close": 21.3448323, "volume": 2412.0}, {"date": "1995-02-14", "close": 21.3448323, "volume": 4793.0}, {"date": "1995-02-15", "close": 21.3448323, "volume": 3111.0}, {"date": "1995-02-16", "close": 21.9916454, "volume": 10188.0}, {"date": "1995-02-17", "close": 21.9916454, "volume": 12940.0}, {"date": "1995-02-20", "close": 21.9916454, "volume": 1933.0}, {"date": "1995-02-21", "close": 22.6384585, "volume": 912.0}, {"date": "1995-02-22", "close": 23.2852716, "volume": 18398.0}, {"date": "1995-02-23", "close": 22.6384585, "volume": 232.0}, {"date": "1995-02-24", "close": 23.2852716, "volume": 3510.0}, {"date": "1995-02-27", "close": 22.6384585, "volume": 553.0}, {"date": "1995-02-28", "close": 23.2852716, "volume": 1701.0}, {"date": "1995-03-01", "close": 22.6384585, "volume": 1422.0}, {"date": "1995-03-02", "close": 23.2852716, "volume": 4097.0}, {"date": "1995-03-03", "close": 23.2852716, "volume": 5303.0}, {"date": "1995-03-06", "close": 23.9320847, "volume": 1252.0}, {"date": "1995-03-07", "close": 23.9320847, "volume": 3123.0}, {"date": "1995-03-08", "close": 23.9320847, "volume": 1623.0}, {"date": "1995-03-09", "close": 23.9320847, "volume": 3290.0}, {"date": "1995-03-10", "close": 23.2852716, "volume": 2134.0}, {"date": "1995-03-13", "close": 23.2852716, "volume": 155.0}, {"date": "1995-03-14", "close": 23.9320847, "volume": 1051.0}, {"date": "1995-03-15", "close": 23.2852716, "volume": 12987.0}, {"date": "1995-03-16", "close": 23.2852716, "volume": 13064.0}, {"date": "1995-03-17", "close": 23.2852716, "volume": 6331.0}, {"date": "1995-03-20", "close": 21.9916454, "volume": 3370.0}, {"date": "1995-03-21", "close": 21.3448323, "volume": 1855.0}, {"date": "1995-03-22", "close": 20.0512061, "volume": 4112.0}, {"date": "1995-03-23", "close": 20.0512061, "volume": 7143.0}, {"date": "1995-03-24", "close": 20.0512061, "volume": 6803.0}, {"date": "1995-03-27", "close": 19.404393, "volume": 12028.0}, {"date": "1995-03-28", "close": 18.7575799, "volume": 51406.0}, {"date": "1995-03-29", "close": 17.4639537, "volume": 11332.0}, {"date": "1995-03-30", "close": 18.1107668, "volume": 16481.0}, {"date": "1995-03-31", "close": 19.404393, "volume": 10900.0}, {"date": "1995-04-03", "close": 19.404393, "volume": 7266.0}, {"date": "1995-04-04", "close": 18.7575799, "volume": 6694.0}, {"date": "1995-04-05", "close": 18.7575799, "volume": 2613.0}, {"date": "1995-04-06", "close": 18.7575799, "volume": 11441.0}, {"date": "1995-04-07", "close": 18.7575799, "volume": 2319.0}, {"date": "1995-04-10", "close": 18.7575799, "volume": 17169.0}, {"date": "1995-04-11", "close": 17.4639537, "volume": 479.0}, {"date": "1995-04-12", "close": 18.7575799, "volume": 2195.0}, {"date": "1995-04-13", "close": 18.7575799, "volume": 3649.0}, {"date": "1995-04-14", "close": 18.7575799, "volume": null}, {"date": "1995-04-17", "close": 18.7575799, "volume": null}, {"date": "1995-04-18", "close": 18.1107668, "volume": 835.0}, {"date": "1995-04-19", "close": 18.7575799, "volume": 3401.0}, {"date": "1995-04-20", "close": 18.7575799, "volume": 727.0}, {"date": "1995-04-21", "close": 18.1107668, "volume": 2118.0}, {"date": "1995-04-24", "close": 17.4639537, "volume": 2427.0}, {"date": "1995-04-25", "close": 17.4639537, "volume": null}, {"date": "1995-04-26", "close": 17.4639537, "volume": 5852.0}, {"date": "1995-04-27", "close": 17.4639537, "volume": 1778.0}, {"date": "1995-04-28", "close": 17.4639537, "volume": 3772.0}, {"date": "1995-05-01", "close": 16.8171406, "volume": 8720.0}, {"date": "1995-05-02", "close": 16.1703275, "volume": 24659.0}, {"date": "1995-05-03", "close": 14.8767013, "volume": 2690.0}, {"date": "1995-05-04", "close": 15.5235144, "volume": 989.0}, {"date": "1995-05-05", "close": 14.8767013, "volume": 55178.0}, {"date": "1995-05-08", "close": 15.5235144, "volume": 13095.0}, {"date": "1995-05-09", "close": 14.2298882, "volume": 7653.0}, {"date": "1995-05-10", "close": 14.2298882, "volume": 9771.0}, {"date": "1995-05-11", "close": 14.8767013, "volume": 18707.0}, {"date": "1995-05-12", "close": 14.8767013, "volume": 9524.0}, {"date": "1995-05-15", "close": 14.8767013, "volume": 11881.0}, {"date": "1995-05-16", "close": 14.8767013, "volume": 10358.0}, {"date": "1995-05-17", "close": 14.8767013, "volume": 7668.0}, {"date": "1995-05-18", "close": 15.5235144, "volume": 46466.0}, {"date": "1995-05-19", "close": 14.8767013, "volume": 3479.0}, {"date": "1995-05-22", "close": 14.8767013, "volume": 309.0}, {"date": "1995-05-23", "close": 14.8767013, "volume": 4313.0}, {"date": "1995-05-24", "close": 16.8171406, "volume": 6215.0}, {"date": "1995-05-25", "close": 16.8171406, "volume": 4762.0}, {"date": "1995-05-26", "close": 16.8171406, "volume": 6571.0}, {"date": "1995-05-29", "close": 17.4639537, "volume": 3247.0}, {"date": "1995-05-30", "close": 16.8171406, "volume": 19310.0}, {"date": "1995-05-31", "close": 17.4639537, "volume": 5850.0}, {"date": "1995-06-01", "close": 17.4639537, "volume": 1971.0}, {"date": "1995-06-02", "close": 18.1107668, "volume": 2845.0}, {"date": "1995-06-05", "close": 17.4639537, "volume": 4143.0}, {"date": "1995-06-06", "close": 17.4639537, "volume": 4514.0}, {"date": "1995-06-07", "close": 17.4639537, "volume": 928.0}, {"date": "1995-06-08", "close": 16.8171406, "volume": 1441.0}, {"date": "1995-06-09", "close": 16.8171406, "volume": 8936.0}, {"date": "1995-06-12", "close": 16.8171406, "volume": null}, {"date": "1995-06-13", "close": 15.5235144, "volume": 1515.0}, {"date": "1995-06-14", "close": 16.1703275, "volume": 10815.0}, {"date": "1995-06-15", "close": 16.8171406, "volume": 7877.0}, {"date": "1995-06-16", "close": 17.4639537, "volume": 2961.0}, {"date": "1995-06-19", "close": 17.4639537, "volume": 618.0}, {"date": "1995-06-20", "close": 18.1107668, "volume": 5056.0}, {"date": "1995-06-21", "close": 18.1107668, "volume": 1515.0}, {"date": "1995-06-22", "close": 18.1107668, "volume": 5581.0}, {"date": "1995-06-23", "close": 18.1107668, "volume": 2010.0}, {"date": "1995-06-26", "close": 18.1107668, "volume": 2381.0}, {"date": "1995-06-27", "close": 16.8171406, "volume": 9817.0}, {"date": "1995-06-28", "close": 16.1703275, "volume": 928.0}, {"date": "1995-06-29", "close": 16.1703275, "volume": 3138.0}, {"date": "1995-06-30", "close": 18.7575799, "volume": 10204.0}, {"date": "1995-07-03", "close": 18.7575799, "volume": 7730.0}, {"date": "1995-07-04", "close": 18.1107668, "volume": 6988.0}, {"date": "1995-07-05", "close": 18.1107668, "volume": 116726.0}, {"date": "1995-07-06", "close": 18.1107668, "volume": 10745.0}, {"date": "1995-07-07", "close": 18.1107668, "volume": 23191.0}, {"date": "1995-07-10", "close": 17.4639537, "volume": 2628.0}, {"date": "1995-07-11", "close": 17.4639537, "volume": 3881.0}, {"date": "1995-07-12", "close": 17.4639537, "volume": 5427.0}, {"date": "1995-07-13", "close": 18.1107668, "volume": 9160.0}, {"date": "1995-07-14", "close": 17.4639537, "volume": 1670.0}, {"date": "1995-07-17", "close": 16.8171406, "volume": 6571.0}, {"date": "1995-07-18", "close": 16.8171406, "volume": 2140.0}, {"date": "1995-07-19", "close": 16.8171406, "volume": 15460.0}, {"date": "1995-07-20", "close": 16.8171406, "volume": 2876.0}, {"date": "1995-07-21", "close": 17.4639537, "volume": 943.0}, {"date": "1995-07-24", "close": 16.1703275, "volume": 850.0}, {"date": "1995-07-25", "close": 16.1703275, "volume": 4020.0}, {"date": "1995-07-26", "close": 16.1703275, "volume": 1314.0}, {"date": "1995-07-27", "close": 15.5235144, "volume": 3417.0}, {"date": "1995-07-28", "close": 16.1703275, "volume": 835.0}, {"date": "1995-07-31", "close": 18.1107668, "volume": 8070.0}, {"date": "1995-08-01", "close": 16.8171406, "volume": 6849.0}, {"date": "1995-08-02", "close": 16.8171406, "volume": 10297.0}, {"date": "1995-08-03", "close": 16.1703275, "volume": 11997.0}, {"date": "1995-08-04", "close": 16.1703275, "volume": 6107.0}, {"date": "1995-08-07", "close": 14.8767013, "volume": 1283.0}, {"date": "1995-08-08", "close": 14.8767013, "volume": 3216.0}, {"date": "1995-08-09", "close": 15.5235144, "volume": 44974.0}, {"date": "1995-08-10", "close": 15.5235144, "volume": 5133.0}, {"date": "1995-08-11", "close": 14.8767013, "volume": 6370.0}, {"date": "1995-08-14", "close": 14.8767013, "volume": 464.0}, {"date": "1995-08-15", "close": 15.5235144, "volume": 15763.0}, {"date": "1995-08-16", "close": 15.5235144, "volume": 19851.0}, {"date": "1995-08-17", "close": 15.5235144, "volume": 12832.0}, {"date": "1995-08-18", "close": 16.8171406, "volume": 19630.0}, {"date": "1995-08-21", "close": 16.1703275, "volume": 3595.0}, {"date": "1995-08-22", "close": 15.5235144, "volume": 9524.0}, {"date": "1995-08-23", "close": 15.5235144, "volume": 81631.0}, {"date": "1995-08-24", "close": 14.8767013, "volume": 340.0}, {"date": "1995-08-25", "close": 14.8767013, "volume": 1546.0}, {"date": "1995-08-28", "close": 15.5235144, "volume": 2597.0}, {"date": "1995-08-29", "close": 14.8767013, "volume": 61873.0}, {"date": "1995-08-30", "close": 14.8767013, "volume": 4360.0}, {"date": "1995-08-31", "close": 14.8767013, "volume": 5226.0}, {"date": "1995-09-01", "close": 14.8767013, "volume": 8364.0}, {"date": "1995-09-04", "close": 15.5235144, "volume": 1237.0}, {"date": "1995-09-05", "close": 14.8767013, "volume": 5458.0}, {"date": "1995-09-06", "close": 14.2298882, "volume": 10162.0}, {"date": "1995-09-07", "close": 14.8767013, "volume": 1716.0}, {"date": "1995-09-08", "close": 14.8767013, "volume": 6493.0}, {"date": "1995-09-11", "close": 15.5235144, "volume": 23964.0}, {"date": "1995-09-12", "close": 15.5235144, "volume": 17574.0}, {"date": "1995-09-13", "close": 14.2298882, "volume": 13942.0}, {"date": "1995-09-14", "close": 14.2298882, "volume": 4179.0}, {"date": "1995-09-15", "close": 14.8767013, "volume": 6524.0}, {"date": "1995-09-18", "close": 14.2298882, "volume": 1574.0}, {"date": "1995-09-19", "close": 14.8767013, "volume": 9647.0}, {"date": "1995-09-20", "close": 14.8767013, "volume": 8611.0}, {"date": "1995-09-21", "close": 14.2298882, "volume": 3772.0}, {"date": "1995-09-22", "close": 14.8767013, "volume": 6447.0}, {"date": "1995-09-25", "close": 14.8767013, "volume": 3401.0}, {"date": "1995-09-26", "close": 14.8767013, "volume": 5566.0}, {"date": "1995-09-27", "close": 15.5235144, "volume": 510.0}, {"date": "1995-09-28", "close": 15.5235144, "volume": 309.0}, {"date": "1995-09-29", "close": 15.5235144, "volume": 4190.0}, {"date": "1995-10-02", "close": 14.8767013, "volume": 2706.0}, {"date": "1995-10-03", "close": 14.8767013, "volume": 6184.0}, {"date": "1995-10-04", "close": 14.2298882, "volume": 62151.0}, {"date": "1995-10-05", "close": 14.8767013, "volume": 928.0}, {"date": "1995-10-06", "close": 14.2298882, "volume": 1546.0}, {"date": "1995-10-09", "close": 14.2298882, "volume": 464.0}, {"date": "1995-10-10", "close": 13.5830751, "volume": 1144.0}, {"date": "1995-10-11", "close": 14.8767013, "volume": 4004.0}, {"date": "1995-10-12", "close": 14.2298882, "volume": 649.0}, {"date": "1995-10-13", "close": 13.5830751, "volume": 155.0}, {"date": "1995-10-16", "close": 14.2298882, "volume": 510.0}, {"date": "1995-10-17", "close": 13.5830751, "volume": 232.0}, {"date": "1995-10-18", "close": 14.2298882, "volume": 309.0}, {"date": "1995-10-19", "close": 14.2298882, "volume": null}, {"date": "1995-10-20", "close": 13.5830751, "volume": 3293.0}, {"date": "1995-10-23", "close": 13.5830751, "volume": 4143.0}, {"date": "1995-10-24", "close": 12.936262, "volume": 247.0}, {"date": "1995-10-25", "close": 12.2894489, "volume": 7761.0}, {"date": "1995-10-26", "close": 12.2894489, "volume": 8808.0}, {"date": "1995-10-27", "close": 12.2894489, "volume": 5442.0}, {"date": "1995-10-30", "close": 12.2894489, "volume": 1113.0}, {"date": "1995-10-31", "close": 13.5830751, "volume": 34832.0}, {"date": "1995-11-01", "close": 13.5830751, "volume": 1229.0}, {"date": "1995-11-02", "close": 11.6426358, "volume": 7761.0}, {"date": "1995-11-03", "close": 11.6426358, "volume": 680.0}, {"date": "1995-11-06", "close": 11.6426358, "volume": 557.0}, {"date": "1995-11-07", "close": 11.6426358, "volume": 325.0}, {"date": "1995-11-08", "close": 11.6426358, "volume": 3092.0}, {"date": "1995-11-09", "close": 11.6426358, "volume": 2659.0}, {"date": "1995-11-10", "close": 12.936262, "volume": 1979.0}, {"date": "1995-11-13", "close": 12.936262, "volume": 866.0}, {"date": "1995-11-14", "close": 12.936262, "volume": 170.0}, {"date": "1995-11-15", "close": 12.936262, "volume": 1082.0}, {"date": "1995-11-16", "close": 12.2894489, "volume": 1747.0}, {"date": "1995-11-17", "close": 12.2894489, "volume": 3131.0}, {"date": "1995-11-20", "close": 12.2894489, "volume": 28.0}, {"date": "1995-11-21", "close": 12.2894489, "volume": null}, {"date": "1995-11-22", "close": 11.6426358, "volume": 518.0}, {"date": "1995-11-23", "close": 12.2894489, "volume": 31.0}, {"date": "1995-11-24", "close": 11.6426358, "volume": 85.0}, {"date": "1995-11-27", "close": 12.936262, "volume": 3502.0}, {"date": "1995-11-28", "close": 11.6426358, "volume": 1430.0}, {"date": "1995-11-29", "close": 11.6426358, "volume": 4437.0}, {"date": "1995-11-30", "close": 11.6426358, "volume": 98947.0}, {"date": "1995-12-01", "close": 11.6426358, "volume": 155.0}, {"date": "1995-12-04", "close": 11.6426358, "volume": 1693.0}, {"date": "1995-12-05", "close": 11.6426358, "volume": 850.0}, {"date": "1995-12-06", "close": 11.6426358, "volume": 1436.0}, {"date": "1995-12-07", "close": 11.6426358, "volume": 2675.0}, {"date": "1995-12-08", "close": 12.2894489, "volume": 711.0}, {"date": "1995-12-11", "close": 11.6426358, "volume": 12608.0}, {"date": "1995-12-12", "close": 10.9958227, "volume": 10358.0}, {"date": "1995-12-13", "close": 9.7021965, "volume": 6864.0}, {"date": "1995-12-14", "close": 9.7021965, "volume": 5952.0}, {"date": "1995-12-15", "close": 9.7021965, "volume": 2536.0}, {"date": "1995-12-18", "close": 9.7021965, "volume": 1501.0}, {"date": "1995-12-19", "close": 9.7021965, "volume": 15584.0}, {"date": "1995-12-20", "close": 9.7021965, "volume": 9960.0}, {"date": "1995-12-21", "close": 10.9958227, "volume": 3680.0}, {"date": "1995-12-22", "close": 10.67241615, "volume": 618.0}, {"date": "1995-12-25", "close": 10.67241615, "volume": null}, {"date": "1995-12-26", "close": 10.67241615, "volume": null}, {"date": "1995-12-27", "close": 10.9958227, "volume": 19434.0}, {"date": "1995-12-28", "close": 10.9958227, "volume": 55722.0}, {"date": "1995-12-29", "close": 10.9958227, "volume": 3242.0}, {"date": "1996-01-01", "close": 10.9958227, "volume": null}, {"date": "1996-01-02", "close": 11.6426358, "volume": 7637.0}, {"date": "1996-01-03", "close": 12.2894489, "volume": 1541.0}, {"date": "1996-01-04", "close": 11.6426358, "volume": 216.0}, {"date": "1996-01-05", "close": 11.96604235, "volume": 4997.0}, {"date": "1996-01-08", "close": 12.2894489, "volume": 82095.0}, {"date": "1996-01-09", "close": 12.2894489, "volume": 12109.0}, {"date": "1996-01-10", "close": 12.2894489, "volume": 27674.0}, {"date": "1996-01-11", "close": 12.2894489, "volume": 279847.0}, {"date": "1996-01-12", "close": 12.2894489, "volume": 696.0}, {"date": "1996-01-15", "close": 12.2894489, "volume": 15538.0}, {"date": "1996-01-16", "close": 12.2894489, "volume": 155.0}, {"date": "1996-01-17", "close": 11.96604235, "volume": 1546.0}, {"date": "1996-01-18", "close": 12.2894489, "volume": 235308.0}, {"date": "1996-01-19", "close": 12.61285545, "volume": 21598.0}, {"date": "1996-01-22", "close": 12.936262, "volume": 356330.0}, {"date": "1996-01-23", "close": 12.936262, "volume": 157573.0}, {"date": "1996-01-24", "close": 12.936262, "volume": 14162.0}, {"date": "1996-01-25", "close": 12.936262, "volume": 8472.0}, {"date": "1996-01-26", "close": 12.936262, "volume": null}, {"date": "1996-01-29", "close": 12.2894489, "volume": 943.0}, {"date": "1996-01-30", "close": 12.61285545, "volume": 20139.0}, {"date": "1996-01-31", "close": 12.2894489, "volume": 640.0}, {"date": "1996-02-01", "close": 12.2894489, "volume": 2365.0}, {"date": "1996-02-02", "close": 12.61285545, "volume": 14502.0}, {"date": "1996-02-05", "close": 12.61285545, "volume": 2319.0}, {"date": "1996-02-06", "close": 12.2894489, "volume": 2288.0}, {"date": "1996-02-07", "close": 11.96604235, "volume": 1036.0}, {"date": "1996-02-08", "close": 11.6426358, "volume": 10590.0}, {"date": "1996-02-09", "close": 11.96604235, "volume": 1104.0}, {"date": "1996-02-12", "close": 10.9958227, "volume": 21590.0}, {"date": "1996-02-13", "close": 10.9958227, "volume": 9074.0}, {"date": "1996-02-14", "close": 11.31922925, "volume": 793.0}, {"date": "1996-02-15", "close": 11.31922925, "volume": 1793.0}, {"date": "1996-02-16", "close": 10.67241615, "volume": 881.0}, {"date": "1996-02-19", "close": 10.67241615, "volume": null}, {"date": "1996-02-20", "close": 10.3490096, "volume": 309.0}, {"date": "1996-02-21", "close": 10.3490096, "volume": 387.0}, {"date": "1996-02-22", "close": 10.3490096, "volume": 3819.0}, {"date": "1996-02-23", "close": 9.37878995, "volume": 8534.0}, {"date": "1996-02-26", "close": 9.37878995, "volume": 4802.0}, {"date": "1996-02-27", "close": 9.37878995, "volume": 11399.0}, {"date": "1996-02-28", "close": 9.37878995, "volume": 2296.0}, {"date": "1996-02-29", "close": 9.0553834, "volume": 2458.0}, {"date": "1996-03-01", "close": 9.0553834, "volume": 5210.0}, {"date": "1996-03-04", "close": 10.3490096, "volume": 11914.0}, {"date": "1996-03-05", "close": 10.02560305, "volume": 1733.0}, {"date": "1996-03-06", "close": 9.37878995, "volume": 8582.0}, {"date": "1996-03-07", "close": 8.73197685, "volume": 53836.0}, {"date": "1996-03-08", "close": 9.0553834, "volume": 16053.0}, {"date": "1996-03-11", "close": 8.73197685, "volume": 3752.0}, {"date": "1996-03-12", "close": 9.0553834, "volume": 4388.0}, {"date": "1996-03-13", "close": 7.7617572, "volume": 4984.0}, {"date": "1996-03-14", "close": 7.7617572, "volume": 9012.0}, {"date": "1996-03-15", "close": 7.7617572, "volume": 8658.0}, {"date": "1996-03-18", "close": 7.7617572, "volume": 4800.0}, {"date": "1996-03-19", "close": 7.43835065, "volume": 4530.0}, {"date": "1996-03-20", "close": 7.7617572, "volume": 309.0}, {"date": "1996-03-21", "close": 7.43835065, "volume": 4442.0}, {"date": "1996-03-22", "close": 7.7617572, "volume": 1886.0}, {"date": "1996-03-25", "close": 7.43835065, "volume": 671.0}, {"date": "1996-03-26", "close": 7.43835065, "volume": 1322.0}, {"date": "1996-03-27", "close": 7.43835065, "volume": 1475.0}, {"date": "1996-03-28", "close": 7.1149441, "volume": 11116.0}, {"date": "1996-03-29", "close": 6.468131, "volume": 12869.0}, {"date": "1996-04-01", "close": 7.1149441, "volume": 872.0}, {"date": "1996-04-02", "close": 6.79153755, "volume": 2151.0}, {"date": "1996-04-03", "close": 6.79153755, "volume": 410.0}, {"date": "1996-04-04", "close": 6.468131, "volume": 5689.0}, {"date": "1996-04-05", "close": 6.468131, "volume": null}, {"date": "1996-04-08", "close": 6.468131, "volume": null}, {"date": "1996-04-09", "close": 6.79153755, "volume": 6506.0}, {"date": "1996-04-10", "close": 7.1149441, "volume": 16836.0}, {"date": "1996-04-11", "close": 7.1149441, "volume": 29732.0}, {"date": "1996-04-12", "close": 6.79153755, "volume": 24211.0}, {"date": "1996-04-15", "close": 6.468131, "volume": 1793.0}, {"date": "1996-04-16", "close": 6.79153755, "volume": 5422.0}, {"date": "1996-04-17", "close": 6.468131, "volume": 4411.0}, {"date": "1996-04-18", "close": 6.468131, "volume": 1302.0}, {"date": "1996-04-19", "close": 6.14472445, "volume": 16311.0}, {"date": "1996-04-22", "close": 6.468131, "volume": 1053.0}, {"date": "1996-04-23", "close": 6.468131, "volume": 57873.0}, {"date": "1996-04-24", "close": 8.08516375, "volume": 60744.0}, {"date": "1996-04-25", "close": 8.08516375, "volume": null}, {"date": "1996-04-26", "close": 8.08516375, "volume": 69513.0}, {"date": "1996-04-29", "close": 9.0553834, "volume": 11263.0}, {"date": "1996-04-30", "close": 9.37878995, "volume": 19070.0}, {"date": "1996-05-01", "close": 9.37878995, "volume": 208521.0}, {"date": "1996-05-02", "close": 9.7021965, "volume": 9122.0}, {"date": "1996-05-03", "close": 9.37878995, "volume": 252469.0}, {"date": "1996-05-06", "close": 9.0553834, "volume": 7854.0}, {"date": "1996-05-07", "close": 8.73197685, "volume": 2242.0}, {"date": "1996-05-08", "close": 8.73197685, "volume": 155.0}, {"date": "1996-05-09", "close": 9.0553834, "volume": 7188.0}, {"date": "1996-05-10", "close": 8.73197685, "volume": 8474.0}, {"date": "1996-05-13", "close": 8.73197685, "volume": 458.0}, {"date": "1996-05-14", "close": 7.7617572, "volume": 4051.0}, {"date": "1996-05-15", "close": 7.7617572, "volume": 2056.0}, {"date": "1996-05-16", "close": 8.4085703, "volume": 928.0}, {"date": "1996-05-17", "close": 8.08516375, "volume": 1082.0}, {"date": "1996-05-20", "close": 8.08516375, "volume": 1084.0}, {"date": "1996-05-21", "close": 8.08516375, "volume": 155.0}, {"date": "1996-05-22", "close": 8.08516375, "volume": 4793.0}, {"date": "1996-05-23", "close": 7.7617572, "volume": 605.0}, {"date": "1996-05-24", "close": 7.7617572, "volume": 1113.0}, {"date": "1996-05-27", "close": 7.7617572, "volume": 696.0}, {"date": "1996-05-28", "close": 7.7617572, "volume": null}, {"date": "1996-05-29", "close": 8.08516375, "volume": 2234.0}, {"date": "1996-05-30", "close": 8.08516375, "volume": 2628.0}, {"date": "1996-05-31", "close": 7.7617572, "volume": 2327.0}, {"date": "1996-06-03", "close": 8.4085703, "volume": 6493.0}, {"date": "1996-06-04", "close": 8.08516375, "volume": 12288.0}, {"date": "1996-06-05", "close": 8.08516375, "volume": 5045.0}, {"date": "1996-06-06", "close": 7.7617572, "volume": 11209.0}, {"date": "1996-06-07", "close": 8.4085703, "volume": 340.0}, {"date": "1996-06-10", "close": 8.4085703, "volume": null}, {"date": "1996-06-11", "close": 8.4085703, "volume": 9570.0}, {"date": "1996-06-12", "close": 7.7617572, "volume": 1283.0}, {"date": "1996-06-13", "close": 7.7617572, "volume": 7421.0}, {"date": "1996-06-14", "close": 8.08516375, "volume": 12855.0}, {"date": "1996-06-17", "close": 8.4085703, "volume": 4082.0}, {"date": "1996-06-18", "close": 7.7617572, "volume": 2783.0}, {"date": "1996-06-19", "close": 7.7617572, "volume": 1345.0}, {"date": "1996-06-20", "close": 8.4085703, "volume": 3741.0}, {"date": "1996-06-21", "close": 8.08516375, "volume": 541.0}, {"date": "1996-06-24", "close": 8.08516375, "volume": 2551.0}, {"date": "1996-06-25", "close": 7.7617572, "volume": 954.0}, {"date": "1996-06-26", "close": 7.43835065, "volume": 3616.0}, {"date": "1996-06-27", "close": 7.7617572, "volume": 928.0}, {"date": "1996-06-28", "close": 8.73197685, "volume": 10546.0}, {"date": "1996-07-01", "close": 8.73197685, "volume": 5581.0}, {"date": "1996-07-02", "close": 8.73197685, "volume": 4555.0}, {"date": "1996-07-03", "close": 9.0553834, "volume": 14725.0}, {"date": "1996-07-04", "close": 9.0553834, "volume": 4406.0}, {"date": "1996-07-05", "close": 9.0553834, "volume": 10204.0}, {"date": "1996-07-08", "close": 8.08516375, "volume": 1919.0}, {"date": "1996-07-09", "close": 8.4085703, "volume": 756.0}, {"date": "1996-07-10", "close": 9.0553834, "volume": 349.0}, {"date": "1996-07-11", "close": 8.4085703, "volume": 533.0}, {"date": "1996-07-12", "close": 8.4085703, "volume": 827.0}, {"date": "1996-07-15", "close": 8.08516375, "volume": 1546.0}, {"date": "1996-07-16", "close": 7.7617572, "volume": 3332.0}, {"date": "1996-07-17", "close": 9.0553834, "volume": 2041.0}, {"date": "1996-07-18", "close": 9.0553834, "volume": 1616.0}, {"date": "1996-07-19", "close": 8.08516375, "volume": 2350.0}, {"date": "1996-07-22", "close": 8.08516375, "volume": null}, {"date": "1996-07-23", "close": 8.08516375, "volume": 1568.0}, {"date": "1996-07-24", "close": 8.08516375, "volume": 2103.0}, {"date": "1996-07-25", "close": 8.73197685, "volume": 2010.0}, {"date": "1996-07-26", "close": 8.4085703, "volume": 918.0}, {"date": "1996-07-29", "close": 8.4085703, "volume": 4637.0}, {"date": "1996-07-30", "close": 8.4085703, "volume": 2659.0}, {"date": "1996-07-31", "close": 9.0553834, "volume": 9585.0}, {"date": "1996-08-01", "close": 9.37878995, "volume": 2010.0}, {"date": "1996-08-02", "close": 8.08516375, "volume": 979.0}, {"date": "1996-08-05", "close": 8.4085703, "volume": 4162.0}, {"date": "1996-08-06", "close": 8.73197685, "volume": 1739.0}, {"date": "1996-08-07", "close": 8.08516375, "volume": 1739.0}, {"date": "1996-08-08", "close": 8.73197685, "volume": 2947.0}, {"date": "1996-08-09", "close": 8.08516375, "volume": 2072.0}, {"date": "1996-08-12", "close": 8.4085703, "volume": 1067.0}, {"date": "1996-08-13", "close": 8.4085703, "volume": null}, {"date": "1996-08-14", "close": 8.08516375, "volume": 2335.0}, {"date": "1996-08-15", "close": 8.4085703, "volume": 6116.0}, {"date": "1996-08-16", "close": 8.4085703, "volume": 3969.0}, {"date": "1996-08-19", "close": 8.4085703, "volume": 1221.0}, {"date": "1996-08-20", "close": 8.73197685, "volume": 798.0}, {"date": "1996-08-21", "close": 8.4085703, "volume": 959.0}, {"date": "1996-08-22", "close": 8.4085703, "volume": 216.0}, {"date": "1996-08-23", "close": 8.08516375, "volume": 224.0}, {"date": "1996-08-26", "close": 8.4085703, "volume": 15185.0}, {"date": "1996-08-27", "close": 7.7617572, "volume": 1608.0}, {"date": "1996-08-28", "close": 8.4085703, "volume": 8856.0}, {"date": "1996-08-29", "close": 7.7617572, "volume": 512.0}, {"date": "1996-08-30", "close": 8.08516375, "volume": 9817.0}, {"date": "1996-09-02", "close": 7.7617572, "volume": 11544.0}, {"date": "1996-09-03", "close": 7.7617572, "volume": 1670.0}, {"date": "1996-09-04", "close": 7.7617572, "volume": 1169.0}, {"date": "1996-09-05", "close": 7.7617572, "volume": 2413.0}, {"date": "1996-09-06", "close": 7.7617572, "volume": 4159.0}, {"date": "1996-09-09", "close": 7.7617572, "volume": 4097.0}, {"date": "1996-09-10", "close": 7.7617572, "volume": 1855.0}, {"date": "1996-09-11", "close": 7.7617572, "volume": 8755.0}, {"date": "1996-09-12", "close": 8.08516375, "volume": 53957.0}, {"date": "1996-09-13", "close": 8.73197685, "volume": 134173.0}, {"date": "1996-09-16", "close": 10.67241615, "volume": 25497.0}, {"date": "1996-09-17", "close": 10.02560305, "volume": 74144.0}, {"date": "1996-09-18", "close": 9.7021965, "volume": 28054.0}, {"date": "1996-09-19", "close": 10.3490096, "volume": 33275.0}, {"date": "1996-09-20", "close": 10.3490096, "volume": 25881.0}, {"date": "1996-09-23", "close": 10.02560305, "volume": 7777.0}, {"date": "1996-09-24", "close": 10.02560305, "volume": 8822.0}, {"date": "1996-09-25", "close": 9.7021965, "volume": 11677.0}, {"date": "1996-09-26", "close": 9.7021965, "volume": 6581.0}, {"date": "1996-09-27", "close": 10.3490096, "volume": 124858.0}, {"date": "1996-09-30", "close": 10.02560305, "volume": 14994.0}, {"date": "1996-10-01", "close": 10.02560305, "volume": 6178.0}, {"date": "1996-10-02", "close": 10.02560305, "volume": 2013.0}, {"date": "1996-10-03", "close": 9.7021965, "volume": 1851.0}, {"date": "1996-10-04", "close": 9.37878995, "volume": 8148.0}, {"date": "1996-10-07", "close": 9.37878995, "volume": 4793.0}, {"date": "1996-10-08", "close": 9.7021965, "volume": 4654.0}, {"date": "1996-10-09", "close": 9.0553834, "volume": 838.0}, {"date": "1996-10-10", "close": 9.37878995, "volume": 22881.0}, {"date": "1996-10-11", "close": 9.0553834, "volume": 70.0}, {"date": "1996-10-14", "close": 9.37878995, "volume": 2891.0}, {"date": "1996-10-15", "close": 9.0553834, "volume": 495.0}, {"date": "1996-10-16", "close": 9.0553834, "volume": null}, {"date": "1996-10-17", "close": 8.73197685, "volume": 139.0}, {"date": "1996-10-18", "close": 8.4085703, "volume": 6339.0}, {"date": "1996-10-21", "close": 8.4085703, "volume": 6354.0}, {"date": "1996-10-22", "close": 9.0553834, "volume": 696.0}, {"date": "1996-10-23", "close": 9.7021965, "volume": 24017.0}, {"date": "1996-10-24", "close": 9.7021965, "volume": 23062.0}, {"date": "1996-10-25", "close": 10.02560305, "volume": 4020.0}, {"date": "1996-10-28", "close": 10.02560305, "volume": 6493.0}, {"date": "1996-10-29", "close": 10.3490096, "volume": 155.0}, {"date": "1996-10-30", "close": 10.02560305, "volume": 15067.0}, {"date": "1996-10-31", "close": 10.3490096, "volume": 19654.0}, {"date": "1996-11-01", "close": 10.02560305, "volume": 21505.0}, {"date": "1996-11-04", "close": 9.37878995, "volume": 9935.0}, {"date": "1996-11-05", "close": 10.67241615, "volume": 38825.0}, {"date": "1996-11-06", "close": 9.7021965, "volume": 20531.0}, {"date": "1996-11-07", "close": 9.7021965, "volume": 21691.0}, {"date": "1996-11-08", "close": 9.37878995, "volume": 2199.0}, {"date": "1996-11-11", "close": 9.0553834, "volume": 8860.0}, {"date": "1996-11-12", "close": 8.73197685, "volume": 7174.0}, {"date": "1996-11-13", "close": 9.37878995, "volume": 4998.0}, {"date": "1996-11-14", "close": 9.0553834, "volume": 1476.0}, {"date": "1996-11-15", "close": 9.0553834, "volume": 4210.0}, {"date": "1996-11-18", "close": 8.73197685, "volume": 2910.0}, {"date": "1996-11-19", "close": 8.73197685, "volume": 2056.0}, {"date": "1996-11-20", "close": 8.73197685, "volume": 2552.0}, {"date": "1996-11-21", "close": 8.4085703, "volume": 6291.0}, {"date": "1996-11-22", "close": 9.0553834, "volume": 3386.0}, {"date": "1996-11-25", "close": 9.0553834, "volume": 1088.0}, {"date": "1996-11-26", "close": 8.73197685, "volume": 7916.0}, {"date": "1996-11-27", "close": 9.0553834, "volume": 5674.0}, {"date": "1996-11-28", "close": 8.4085703, "volume": 1762.0}, {"date": "1996-11-29", "close": 8.4085703, "volume": 2605.0}, {"date": "1996-12-02", "close": 8.4085703, "volume": 16318.0}, {"date": "1996-12-03", "close": 8.73197685, "volume": 15371.0}, {"date": "1996-12-04", "close": 8.08516375, "volume": 8287.0}, {"date": "1996-12-05", "close": 8.4085703, "volume": 31.0}, {"date": "1996-12-06", "close": 7.7617572, "volume": 2814.0}, {"date": "1996-12-09", "close": 7.7617572, "volume": 4373.0}, {"date": "1996-12-10", "close": 7.43835065, "volume": 6792.0}, {"date": "1996-12-11", "close": 7.7617572, "volume": 1283.0}, {"date": "1996-12-12", "close": 7.7617572, "volume": 2489.0}, {"date": "1996-12-13", "close": 7.43835065, "volume": 2108.0}, {"date": "1996-12-16", "close": 7.43835065, "volume": 928.0}, {"date": "1996-12-17", "close": 6.79153755, "volume": 9939.0}, {"date": "1996-12-18", "close": 6.79153755, "volume": 9895.0}, {"date": "1996-12-19", "close": 6.79153755, "volume": 4654.0}, {"date": "1996-12-20", "close": 6.79153755, "volume": 20230.0}, {"date": "1996-12-23", "close": 6.14472445, "volume": 16269.0}, {"date": "1996-12-24", "close": 6.468131, "volume": 4319.0}, {"date": "1996-12-25", "close": 6.468131, "volume": null}, {"date": "1996-12-26", "close": 6.468131, "volume": null}, {"date": "1996-12-27", "close": 6.468131, "volume": 9054.0}, {"date": "1996-12-30", "close": 6.468131, "volume": 3015.0}, {"date": "1996-12-31", "close": 6.79153755, "volume": 7613.0}, {"date": "1997-01-01", "close": 6.79153755, "volume": null}, {"date": "1997-01-02", "close": 7.1149441, "volume": 29242.0}, {"date": "1997-01-03", "close": 7.43835065, "volume": 28602.0}, {"date": "1997-01-06", "close": 6.468131, "volume": 22968.0}, {"date": "1997-01-07", "close": 6.79153755, "volume": 10374.0}, {"date": "1997-01-08", "close": 6.27408707, "volume": 7653.0}, {"date": "1997-01-09", "close": 6.79153755, "volume": 23229.0}, {"date": "1997-01-10", "close": 6.468131, "volume": 4561.0}, {"date": "1997-01-13", "close": 6.79153755, "volume": 7336.0}, {"date": "1997-01-14", "close": 6.79153755, "volume": 6988.0}, {"date": "1997-01-15", "close": 6.79153755, "volume": 44987.0}, {"date": "1997-01-16", "close": 6.79153755, "volume": 4095.0}, {"date": "1997-01-17", "close": 7.1149441, "volume": 13892.0}, {"date": "1997-01-20", "close": 7.1149441, "volume": 4980.0}, {"date": "1997-01-21", "close": 6.79153755, "volume": 912.0}, {"date": "1997-01-22", "close": 6.79153755, "volume": 6880.0}, {"date": "1997-01-23", "close": 7.1149441, "volume": 3428.0}, {"date": "1997-01-24", "close": 7.1149441, "volume": 2474.0}, {"date": "1997-01-27", "close": 7.1149441, "volume": null}, {"date": "1997-01-28", "close": 6.468131, "volume": 29361.0}, {"date": "1997-01-29", "close": 6.468131, "volume": 155.0}, {"date": "1997-01-30", "close": 6.468131, "volume": null}, {"date": "1997-01-31", "close": 6.468131, "volume": 9817.0}, {"date": "1997-02-03", "close": 6.33876838, "volume": 1855.0}, {"date": "1997-02-04", "close": 6.33876838, "volume": 6401.0}, {"date": "1997-02-05", "close": 6.33876838, "volume": 5102.0}, {"date": "1997-02-06", "close": 6.14472445, "volume": 14760.0}, {"date": "1997-02-07", "close": 6.08004314, "volume": 13594.0}, {"date": "1997-02-10", "close": 6.08004314, "volume": 2090.0}, {"date": "1997-02-11", "close": 6.08004314, "volume": 4514.0}, {"date": "1997-02-12", "close": 6.08004314, "volume": 4514.0}, {"date": "1997-02-13", "close": 7.43835065, "volume": 70167.0}, {"date": "1997-02-14", "close": 8.73197685, "volume": 62821.0}, {"date": "1997-02-17", "close": 8.4085703, "volume": 32577.0}, {"date": "1997-02-18", "close": 8.4085703, "volume": 29654.0}, {"date": "1997-02-19", "close": 8.08516375, "volume": 5102.0}, {"date": "1997-02-20", "close": 8.73197685, "volume": 22572.0}, {"date": "1997-02-21", "close": 9.0553834, "volume": 4102.0}, {"date": "1997-02-24", "close": 8.73197685, "volume": 12790.0}, {"date": "1997-02-25", "close": 8.73197685, "volume": 5680.0}, {"date": "1997-02-26", "close": 9.0553834, "volume": 136850.0}, {"date": "1997-02-27", "close": 9.24942733, "volume": 21584.0}, {"date": "1997-02-28", "close": 11.31922925, "volume": 60840.0}, {"date": "1997-03-03", "close": 11.31922925, "volume": 36216.0}, {"date": "1997-03-04", "close": 13.25966855, "volume": 76507.0}, {"date": "1997-03-05", "close": 14.2298882, "volume": 83676.0}, {"date": "1997-03-06", "close": 16.8171406, "volume": 77728.0}, {"date": "1997-03-07", "close": 16.8171406, "volume": 70732.0}, {"date": "1997-03-10", "close": 17.78736025, "volume": 22156.0}, {"date": "1997-03-11", "close": 14.55329475, "volume": 28170.0}, {"date": "1997-03-12", "close": 11.96604235, "volume": 48920.0}, {"date": "1997-03-13", "close": 11.96604235, "volume": 13195.0}, {"date": "1997-03-14", "close": 15.5235144, "volume": 104723.0}, {"date": "1997-03-17", "close": 17.14054715, "volume": 95207.0}, {"date": "1997-03-18", "close": 15.5235144, "volume": 78798.0}, {"date": "1997-03-19", "close": 16.8171406, "volume": 26406.0}, {"date": "1997-03-20", "close": 16.1703275, "volume": 23871.0}, {"date": "1997-03-21", "close": 15.20010785, "volume": 33524.0}, {"date": "1997-03-24", "close": 14.55329475, "volume": 13853.0}, {"date": "1997-03-25", "close": 14.8767013, "volume": 26460.0}, {"date": "1997-03-26", "close": 15.20010785, "volume": 14548.0}, {"date": "1997-03-27", "close": 15.20010785, "volume": 9122.0}, {"date": "1997-03-28", "close": 15.20010785, "volume": null}, {"date": "1997-03-31", "close": 15.20010785, "volume": null}, {"date": "1997-04-01", "close": 13.25966855, "volume": 24836.0}, {"date": "1997-04-02", "close": 13.25966855, "volume": 21893.0}, {"date": "1997-04-03", "close": 12.936262, "volume": 3989.0}, {"date": "1997-04-04", "close": 11.6426358, "volume": 34658.0}, {"date": "1997-04-07", "close": 11.6426358, "volume": null}, {"date": "1997-04-08", "close": 11.6426358, "volume": null}, {"date": "1997-04-09", "close": 11.6426358, "volume": null}, {"date": "1997-04-10", "close": 11.6426358, "volume": null}, {"date": "1997-04-11", "close": 11.6426358, "volume": null}, {"date": "1997-04-14", "close": 11.6426358, "volume": null}, {"date": "1997-04-15", "close": 11.6426358, "volume": null}, {"date": "1997-04-16", "close": 11.6426358, "volume": null}, {"date": "1997-04-17", "close": 11.6426358, "volume": null}, {"date": "1997-04-18", "close": 11.6426358, "volume": null}, {"date": "1997-04-21", "close": 11.6426358, "volume": null}, {"date": "1997-04-22", "close": 11.6426358, "volume": null}, {"date": "1997-04-23", "close": 11.6426358, "volume": null}, {"date": "1997-04-24", "close": 11.6426358, "volume": null}, {"date": "1997-04-25", "close": 11.6426358, "volume": null}, {"date": "1997-04-28", "close": 11.6426358, "volume": null}, {"date": "1997-04-29", "close": 11.6426358, "volume": null}, {"date": "1997-04-30", "close": 11.6426358, "volume": null}, {"date": "1997-05-01", "close": 11.6426358, "volume": null}, {"date": "1997-05-02", "close": 11.6426358, "volume": null}, {"date": "1997-05-05", "close": 11.6426358, "volume": null}, {"date": "1997-05-06", "close": 11.6426358, "volume": null}, {"date": "1997-05-07", "close": 11.6426358, "volume": null}, {"date": "1997-05-08", "close": 11.6426358, "volume": null}, {"date": "1997-05-09", "close": 11.6426358, "volume": null}, {"date": "1997-05-12", "close": 11.6426358, "volume": null}, {"date": "1997-05-13", "close": 11.6426358, "volume": null}, {"date": "1997-05-14", "close": 11.6426358, "volume": null}, {"date": "1997-05-15", "close": 11.6426358, "volume": null}, {"date": "1997-05-16", "close": 11.6426358, "volume": null}, {"date": "1997-05-19", "close": 11.6426358, "volume": null}, {"date": "1997-05-20", "close": 11.6426358, "volume": null}, {"date": "1997-05-21", "close": 11.6426358, "volume": null}, {"date": "1997-05-22", "close": 11.6426358, "volume": null}, {"date": "1997-05-23", "close": 11.6426358, "volume": null}, {"date": "1997-05-26", "close": 11.6426358, "volume": null}, {"date": "1997-05-27", "close": 11.6426358, "volume": null}, {"date": "1997-05-28", "close": 11.6426358, "volume": null}, {"date": "1997-05-29", "close": 11.6426358, "volume": null}, {"date": "1997-05-30", "close": 11.6426358, "volume": null}, {"date": "1997-06-02", "close": 11.6426358, "volume": null}, {"date": "1997-06-03", "close": 11.6426358, "volume": null}, {"date": "1997-06-04", "close": 11.6426358, "volume": null}, {"date": "1997-06-05", "close": 11.6426358, "volume": null}, {"date": "1997-06-06", "close": 11.6426358, "volume": null}, {"date": "1997-06-09", "close": 11.6426358, "volume": null}, {"date": "1997-06-10", "close": 11.6426358, "volume": null}, {"date": "1997-06-11", "close": 11.6426358, "volume": null}, {"date": "1997-06-12", "close": 11.6426358, "volume": null}, {"date": "1997-06-13", "close": 11.6426358, "volume": null}, {"date": "1997-06-16", "close": 11.6426358, "volume": null}, {"date": "1997-06-17", "close": 11.6426358, "volume": null}, {"date": "1997-06-18", "close": 11.6426358, "volume": null}, {"date": "1997-06-19", "close": 11.6426358, "volume": null}, {"date": "1997-06-20", "close": 11.6426358, "volume": null}, {"date": "1997-06-23", "close": 11.6426358, "volume": null}, {"date": "1997-06-24", "close": 11.6426358, "volume": null}, {"date": "1997-06-25", "close": 11.6426358, "volume": null}, {"date": "1997-06-26", "close": 11.6426358, "volume": null}, {"date": "1997-06-27", "close": 11.6426358, "volume": null}, {"date": "1997-06-30", "close": 11.6426358, "volume": null}, {"date": "1997-07-01", "close": 11.6426358, "volume": null}, {"date": "1997-07-02", "close": 11.6426358, "volume": null}, {"date": "1997-07-03", "close": 11.6426358, "volume": null}, {"date": "1997-07-04", "close": 11.6426358, "volume": null}, {"date": "1997-07-07", "close": 11.6426358, "volume": null}, {"date": "1997-07-08", "close": 11.6426358, "volume": null}, {"date": "1997-07-09", "close": 11.6426358, "volume": null}, {"date": "1997-07-10", "close": 11.6426358, "volume": null}, {"date": "1997-07-11", "close": 11.6426358, "volume": null}, {"date": "1997-07-14", "close": 11.6426358, "volume": null}, {"date": "1997-07-15", "close": 11.6426358, "volume": null}, {"date": "1997-07-16", "close": 11.6426358, "volume": null}, {"date": "1997-07-17", "close": 11.6426358, "volume": null}, {"date": "1997-07-18", "close": 11.6426358, "volume": null}, {"date": "1997-07-21", "close": 11.6426358, "volume": null}, {"date": "1997-07-22", "close": 11.6426358, "volume": null}, {"date": "1997-07-23", "close": 11.6426358, "volume": null}, {"date": "1997-07-24", "close": 11.6426358, "volume": null}, {"date": "1997-07-25", "close": 11.6426358, "volume": null}, {"date": "1997-07-28", "close": 11.6426358, "volume": null}, {"date": "1997-07-29", "close": 11.6426358, "volume": null}, {"date": "1997-07-30", "close": 9.0553834, "volume": 22201.0}, {"date": "1997-07-31", "close": 6.14472445, "volume": 37788.0}, {"date": "1997-08-01", "close": 6.79153755, "volume": 40336.0}, {"date": "1997-08-04", "close": 6.79153755, "volume": 51406.0}, {"date": "1997-08-05", "close": 6.468131, "volume": 51543.0}, {"date": "1997-08-06", "close": 6.79153755, "volume": 7738.0}, {"date": "1997-08-07", "close": 6.79153755, "volume": 9599.0}, {"date": "1997-08-08", "close": 7.7617572, "volume": 29827.0}, {"date": "1997-08-11", "close": 8.73197685, "volume": 10704.0}, {"date": "1997-08-12", "close": 8.08516375, "volume": 7607.0}, {"date": "1997-08-13", "close": 6.468131, "volume": 84304.0}, {"date": "1997-08-14", "close": 6.79153755, "volume": 125322.0}, {"date": "1997-08-15", "close": 6.468131, "volume": 25136.0}, {"date": "1997-08-18", "close": 6.468131, "volume": 22572.0}, {"date": "1997-08-19", "close": 6.33876838, "volume": 7808.0}, {"date": "1997-08-20", "close": 6.20940576, "volume": 3053.0}, {"date": "1997-08-21", "close": 5.8213179, "volume": 2344.0}, {"date": "1997-08-22", "close": 6.14472445, "volume": 6288.0}, {"date": "1997-08-25", "close": 6.468131, "volume": 4952.0}, {"date": "1997-08-26", "close": 6.14472445, "volume": 1586.0}, {"date": "1997-08-27", "close": 6.20940576, "volume": 4172.0}, {"date": "1997-08-28", "close": 5.8213179, "volume": 6990.0}, {"date": "1997-08-29", "close": 5.1745048, "volume": 26405.0}, {"date": "1997-09-01", "close": 4.5276917, "volume": 22727.0}, {"date": "1997-09-02", "close": 4.5276917, "volume": 8936.0}, {"date": "1997-09-03", "close": 4.13960384, "volume": 16002.0}, {"date": "1997-09-04", "close": 4.46301039, "volume": 10049.0}, {"date": "1997-09-05", "close": 4.59237301, "volume": 3942.0}, {"date": "1997-09-08", "close": 4.5276917, "volume": 2242.0}, {"date": "1997-09-09", "close": 4.26896646, "volume": 13914.0}, {"date": "1997-09-10", "close": 4.20428515, "volume": 16311.0}, {"date": "1997-09-11", "close": 4.13960384, "volume": 16543.0}, {"date": "1997-09-12", "close": 4.01024122, "volume": 9740.0}, {"date": "1997-09-15", "close": 3.81619729, "volume": 6942.0}, {"date": "1997-09-16", "close": 3.75151598, "volume": 6008.0}, {"date": "1997-09-17", "close": 3.8808786, "volume": 27139.0}, {"date": "1997-09-18", "close": 4.01024122, "volume": 31694.0}, {"date": "1997-09-19", "close": 4.20428515, "volume": 7860.0}, {"date": "1997-09-22", "close": 4.20428515, "volume": 5937.0}, {"date": "1997-09-23", "close": 4.20428515, "volume": 18327.0}, {"date": "1997-09-24", "close": 3.8808786, "volume": 42485.0}, {"date": "1997-09-25", "close": 3.81619729, "volume": 3016.0}, {"date": "1997-09-26", "close": 3.75151598, "volume": 2426.0}, {"date": "1997-09-29", "close": 3.62215336, "volume": 2800.0}, {"date": "1997-09-30", "close": 3.8808786, "volume": 5202.0}, {"date": "1997-10-01", "close": 3.42810943, "volume": 15275.0}, {"date": "1997-10-02", "close": 2.97534026, "volume": 17804.0}, {"date": "1997-10-03", "close": 2.5872524, "volume": 16635.0}, {"date": "1997-10-06", "close": 2.91065895, "volume": 7838.0}, {"date": "1997-10-07", "close": 2.65193371, "volume": 17876.0}, {"date": "1997-10-08", "close": 2.19916454, "volume": 113282.0}, {"date": "1997-10-09", "close": 2.32852716, "volume": 14681.0}, {"date": "1997-10-10", "close": 2.45788978, "volume": 6279.0}, {"date": "1997-10-13", "close": 2.26384585, "volume": 8331.0}, {"date": "1997-10-14", "close": 2.52257109, "volume": 6935.0}, {"date": "1997-10-15", "close": 2.39320847, "volume": 29177.0}, {"date": "1997-10-16", "close": 2.45788978, "volume": 15074.0}, {"date": "1997-10-17", "close": 2.39320847, "volume": 5516.0}, {"date": "1997-10-20", "close": 2.52257109, "volume": 10223.0}, {"date": "1997-10-21", "close": 2.5872524, "volume": 33695.0}, {"date": "1997-10-22", "close": 2.52257109, "volume": 12059.0}, {"date": "1997-10-23", "close": 2.52257109, "volume": 7653.0}, {"date": "1997-10-24", "close": 2.52257109, "volume": 13626.0}, {"date": "1997-10-27", "close": 2.00512061, "volume": 7785.0}, {"date": "1997-10-28", "close": 1.61703275, "volume": 18552.0}, {"date": "1997-10-29", "close": 1.9404393, "volume": 12291.0}, {"date": "1997-10-30", "close": 2.32852716, "volume": 158407.0}, {"date": "1997-10-31", "close": 2.32852716, "volume": 4638.0}, {"date": "1997-11-03", "close": 2.52257109, "volume": 5857.0}, {"date": "1997-11-04", "close": 2.45788978, "volume": 3401.0}, {"date": "1997-11-05", "close": 2.5872524, "volume": 20406.0}, {"date": "1997-11-06", "close": 2.52257109, "volume": 1160.0}, {"date": "1997-11-07", "close": 2.5872524, "volume": 1546.0}, {"date": "1997-11-10", "close": 2.52257109, "volume": 1401.0}, {"date": "1997-11-11", "close": 2.5872524, "volume": 6187.0}, {"date": "1997-11-12", "close": 2.26384585, "volume": 3674.0}, {"date": "1997-11-13", "close": 2.06980192, "volume": 644.0}, {"date": "1997-11-14", "close": 2.26384585, "volume": 7550.0}, {"date": "1997-11-17", "close": 2.32852716, "volume": 1701.0}, {"date": "1997-11-18", "close": 2.26384585, "volume": 10987.0}, {"date": "1997-11-19", "close": 2.06980192, "volume": 5986.0}, {"date": "1997-11-20", "close": 1.9404393, "volume": 7864.0}, {"date": "1997-11-21", "close": 2.26384585, "volume": 1129.0}, {"date": "1997-11-24", "close": 1.74639537, "volume": 9245.0}, {"date": "1997-11-25", "close": 1.61703275, "volume": 9972.0}, {"date": "1997-11-26", "close": 1.2936262, "volume": 14935.0}, {"date": "1997-11-27", "close": 0.90553834, "volume": 76399.0}, {"date": "1997-11-28", "close": 0.90553834, "volume": 127394.0}, {"date": "1997-12-01", "close": 1.03490096, "volume": 25813.0}, {"date": "1997-12-02", "close": 1.03490096, "volume": 11057.0}, {"date": "1997-12-03", "close": 0.84085703, "volume": 52256.0}, {"date": "1997-12-04", "close": 0.84085703, "volume": 11595.0}, {"date": "1997-12-05", "close": 0.84085703, "volume": 22619.0}, {"date": "1997-12-08", "close": 0.77617572, "volume": 23862.0}, {"date": "1997-12-09", "close": 0.84085703, "volume": 13579.0}, {"date": "1997-12-10", "close": 0.90553834, "volume": 14842.0}, {"date": "1997-12-11", "close": 0.84085703, "volume": 23410.0}, {"date": "1997-12-12", "close": 0.77617572, "volume": 22243.0}, {"date": "1997-12-15", "close": 0.71149441, "volume": 14409.0}, {"date": "1997-12-16", "close": 0.90553834, "volume": 50246.0}, {"date": "1997-12-17", "close": 0.77617572, "volume": 12694.0}, {"date": "1997-12-18", "close": 0.84085703, "volume": 2319.0}, {"date": "1997-12-19", "close": 0.84085703, "volume": 19673.0}, {"date": "1997-12-22", "close": 0.97021965, "volume": 23747.0}, {"date": "1997-12-23", "close": 0.97021965, "volume": 4669.0}, {"date": "1997-12-24", "close": 1.03490096, "volume": 26619.0}, {"date": "1997-12-25", "close": 1.03490096, "volume": null}, {"date": "1997-12-26", "close": 1.03490096, "volume": null}, {"date": "1997-12-29", "close": 1.03490096, "volume": 4289.0}, {"date": "1997-12-30", "close": 1.16426358, "volume": 2405.0}, {"date": "1997-12-31", "close": 1.09958227, "volume": 3779.0}, {"date": "1998-01-01", "close": 1.09958227, "volume": null}, {"date": "1998-01-02", "close": 1.09958227, "volume": 4609.0}, {"date": "1998-01-05", "close": 1.16426358, "volume": 5460.0}, {"date": "1998-01-06", "close": 1.09958227, "volume": 2425.0}, {"date": "1998-01-07", "close": 1.03490096, "volume": 16143.0}, {"date": "1998-01-08", "close": 1.03490096, "volume": 5566.0}, {"date": "1998-01-09", "close": 0.84085703, "volume": 167115.0}, {"date": "1998-01-12", "close": 0.71149441, "volume": 39424.0}, {"date": "1998-01-13", "close": 0.71149441, "volume": 67507.0}, {"date": "1998-01-14", "close": 0.71149441, "volume": 41310.0}, {"date": "1998-01-15", "close": 0.71149441, "volume": 10621.0}, {"date": "1998-01-16", "close": 0.6468131, "volume": 695485.0}, {"date": "1998-01-19", "close": 0.6468131, "volume": 31919.0}, {"date": "1998-01-20", "close": 0.6468131, "volume": 77618.0}, {"date": "1998-01-21", "close": 0.6468131, "volume": 40444.0}, {"date": "1998-01-22", "close": 0.6468131, "volume": 7962.0}, {"date": "1998-01-23", "close": 0.6468131, "volume": 39424.0}, {"date": "1998-01-26", "close": 0.6468131, "volume": null}, {"date": "1998-01-27", "close": 0.58213179, "volume": 84398.0}, {"date": "1998-01-28", "close": 0.71149441, "volume": 39285.0}, {"date": "1998-01-29", "close": 0.71149441, "volume": 34214.0}, {"date": "1998-01-30", "close": 0.71149441, "volume": 45101.0}, {"date": "1998-02-02", "close": 0.71149441, "volume": 90675.0}, {"date": "1998-02-03", "close": 0.6468131, "volume": 67999.0}, {"date": "1998-02-04", "close": 0.71149441, "volume": 88358.0}, {"date": "1998-02-05", "close": 0.71149441, "volume": 13913.0}, {"date": "1998-02-06", "close": 0.77617572, "volume": 7189.0}, {"date": "1998-02-09", "close": 0.77617572, "volume": 4389.0}, {"date": "1998-02-10", "close": 0.77617572, "volume": 63844.0}, {"date": "1998-02-11", "close": 0.77617572, "volume": 11325.0}, {"date": "1998-02-12", "close": 0.71149441, "volume": 15460.0}, {"date": "1998-02-13", "close": 0.77617572, "volume": 36100.0}, {"date": "1998-02-16", "close": 0.6468131, "volume": 68188.0}, {"date": "1998-02-17", "close": 0.71149441, "volume": 11533.0}, {"date": "1998-02-18", "close": 0.6468131, "volume": 26882.0}, {"date": "1998-02-19", "close": 0.6468131, "volume": 25510.0}, {"date": "1998-02-20", "close": 0.71149441, "volume": 20779.0}, {"date": "1998-02-23", "close": 0.6468131, "volume": 120937.0}, {"date": "1998-02-24", "close": 0.6468131, "volume": 20099.0}, {"date": "1998-02-25", "close": 0.71149441, "volume": 6299.0}, {"date": "1998-02-26", "close": 0.6468131, "volume": 13914.0}, {"date": "1998-02-27", "close": 0.6468131, "volume": 3540.0}, {"date": "1998-03-02", "close": 0.6468131, "volume": 9276.0}, {"date": "1998-03-03", "close": 0.6468131, "volume": 59814.0}, {"date": "1998-03-04", "close": 0.6468131, "volume": 35559.0}, {"date": "1998-03-05", "close": 0.6468131, "volume": 11008.0}, {"date": "1998-03-06", "close": 0.6468131, "volume": null}, {"date": "1998-03-09", "close": 0.58213179, "volume": 3401.0}, {"date": "1998-03-10", "close": 0.58213179, "volume": null}, {"date": "1998-03-11", "close": 0.58213179, "volume": 73888.0}, {"date": "1998-03-12", "close": 0.51745048, "volume": 26659.0}, {"date": "1998-03-13", "close": 0.51745048, "volume": 8908.0}, {"date": "1998-03-16", "close": 0.51745048, "volume": 9219.0}, {"date": "1998-03-17", "close": 0.38808786, "volume": 53871.0}, {"date": "1998-03-18", "close": 0.38808786, "volume": 20949.0}, {"date": "1998-03-19", "close": 0.45276917, "volume": 4969.0}, {"date": "1998-03-20", "close": 0.45276917, "volume": 46922.0}, {"date": "1998-03-23", "close": 0.45276917, "volume": 6184.0}, {"date": "1998-03-24", "close": 0.38808786, "volume": 7361.0}, {"date": "1998-03-25", "close": 0.38808786, "volume": null}, {"date": "1998-03-26", "close": 0.45276917, "volume": 24987.0}, {"date": "1998-03-27", "close": 0.45276917, "volume": 35188.0}, {"date": "1998-03-30", "close": 0.51745048, "volume": 12349.0}, {"date": "1998-03-31", "close": 0.51745048, "volume": 9216.0}, {"date": "1998-04-01", "close": 0.51745048, "volume": 2661.0}, {"date": "1998-04-02", "close": 0.51745048, "volume": 3462.0}, {"date": "1998-04-03", "close": 0.58213179, "volume": 43227.0}, {"date": "1998-04-06", "close": 0.71149441, "volume": 101595.0}, {"date": "1998-04-07", "close": 0.71149441, "volume": 51135.0}, {"date": "1998-04-08", "close": 0.6468131, "volume": 18552.0}, {"date": "1998-04-09", "close": 0.6468131, "volume": 773.0}, {"date": "1998-04-10", "close": 0.6468131, "volume": null}, {"date": "1998-04-13", "close": 0.6468131, "volume": null}, {"date": "1998-04-14", "close": 0.6468131, "volume": 34863.0}, {"date": "1998-04-15", "close": 0.58213179, "volume": 6132.0}, {"date": "1998-04-16", "close": 0.58213179, "volume": null}, {"date": "1998-04-17", "close": 0.58213179, "volume": null}, {"date": "1998-04-20", "close": 0.6468131, "volume": 11595.0}, {"date": "1998-04-21", "close": 0.6468131, "volume": 20253.0}, {"date": "1998-04-22", "close": 0.58213179, "volume": 11518.0}, {"date": "1998-04-23", "close": 0.71149441, "volume": 37156.0}, {"date": "1998-04-24", "close": 0.71149441, "volume": 26530.0}, {"date": "1998-04-27", "close": 0.6468131, "volume": 3556.0}, {"date": "1998-04-28", "close": 0.71149441, "volume": 3092.0}, {"date": "1998-04-29", "close": 0.6468131, "volume": 773.0}, {"date": "1998-04-30", "close": 0.6468131, "volume": 4390.0}, {"date": "1998-05-01", "close": 0.58213179, "volume": 9490.0}, {"date": "1998-05-04", "close": 0.6468131, "volume": 618.0}, {"date": "1998-05-05", "close": 0.6468131, "volume": 1855.0}, {"date": "1998-05-06", "close": 0.6468131, "volume": 1670.0}, {"date": "1998-05-07", "close": 0.6468131, "volume": 1546.0}, {"date": "1998-05-08", "close": 0.6468131, "volume": 2319.0}, {"date": "1998-05-11", "close": 0.58213179, "volume": 3169.0}, {"date": "1998-05-12", "close": 0.58213179, "volume": null}, {"date": "1998-05-13", "close": 0.58213179, "volume": 13451.0}, {"date": "1998-05-14", "close": 0.58213179, "volume": 309.0}, {"date": "1998-05-15", "close": 0.6468131, "volume": 6184.0}, {"date": "1998-05-18", "close": 0.58213179, "volume": 18482.0}, {"date": "1998-05-19", "close": 0.58213179, "volume": 5952.0}, {"date": "1998-05-20", "close": 0.6468131, "volume": 541.0}, {"date": "1998-05-21", "close": 0.6468131, "volume": 3092.0}, {"date": "1998-05-22", "close": 0.58213179, "volume": 1036.0}, {"date": "1998-05-25", "close": 0.6468131, "volume": 3247.0}, {"date": "1998-05-26", "close": 0.58213179, "volume": 850.0}, {"date": "1998-05-27", "close": 0.6468131, "volume": 14646.0}, {"date": "1998-05-28", "close": 0.58213179, "volume": 510.0}, {"date": "1998-05-29", "close": 0.58213179, "volume": 4793.0}, {"date": "1998-06-01", "close": 0.58213179, "volume": 4824.0}, {"date": "1998-06-02", "close": 0.58213179, "volume": 5148.0}, {"date": "1998-06-03", "close": 0.51745048, "volume": 9493.0}, {"date": "1998-06-04", "close": 0.58213179, "volume": 2381.0}, {"date": "1998-06-05", "close": 0.51745048, "volume": 77.0}, {"date": "1998-06-08", "close": 0.51745048, "volume": null}, {"date": "1998-06-09", "close": 0.51745048, "volume": 4440.0}, {"date": "1998-06-10", "close": 0.51745048, "volume": 6509.0}, {"date": "1998-06-11", "close": 0.51745048, "volume": 773.0}, {"date": "1998-06-12", "close": 0.45276917, "volume": 1005.0}, {"date": "1998-06-15", "close": 0.45276917, "volume": 232.0}, {"date": "1998-06-16", "close": 0.45276917, "volume": 758.0}, {"date": "1998-06-17", "close": 0.45276917, "volume": 22944.0}, {"date": "1998-06-18", "close": 0.38808786, "volume": 21119.0}, {"date": "1998-06-19", "close": 0.45276917, "volume": 5875.0}, {"date": "1998-06-22", "close": 0.38808786, "volume": 19820.0}, {"date": "1998-06-23", "close": 0.45276917, "volume": 11103.0}, {"date": "1998-06-24", "close": 0.38808786, "volume": 24752.0}, {"date": "1998-06-25", "close": 0.38808786, "volume": 2536.0}, {"date": "1998-06-26", "close": 0.38808786, "volume": 5691.0}, {"date": "1998-06-29", "close": 0.38808786, "volume": 40286.0}, {"date": "1998-06-30", "close": 0.38808786, "volume": 34838.0}, {"date": "1998-07-01", "close": 0.32340655, "volume": 80255.0}, {"date": "1998-07-02", "close": 0.51745048, "volume": 26365.0}, {"date": "1998-07-03", "close": 0.6468131, "volume": 84414.0}, {"date": "1998-07-06", "close": 0.58213179, "volume": 6732.0}, {"date": "1998-07-07", "close": 0.58213179, "volume": 4870.0}, {"date": "1998-07-08", "close": 0.51745048, "volume": 2126.0}, {"date": "1998-07-09", "close": 0.51745048, "volume": 4986.0}, {"date": "1998-07-10", "close": 0.51745048, "volume": null}, {"date": "1998-07-13", "close": 0.45276917, "volume": 2783.0}, {"date": "1998-07-14", "close": 0.51745048, "volume": 1546.0}, {"date": "1998-07-15", "close": 0.45276917, "volume": 7444.0}, {"date": "1998-07-16", "close": 0.45276917, "volume": 10250.0}, {"date": "1998-07-17", "close": 0.45276917, "volume": 25231.0}, {"date": "1998-07-20", "close": 0.45276917, "volume": 15739.0}, {"date": "1998-07-21", "close": 0.45276917, "volume": 3479.0}, {"date": "1998-07-22", "close": 0.45276917, "volume": null}, {"date": "1998-07-23", "close": 0.45276917, "volume": 3092.0}, {"date": "1998-07-24", "close": 0.51745048, "volume": 155.0}, {"date": "1998-07-27", "close": 0.38808786, "volume": 25200.0}, {"date": "1998-07-28", "close": 0.45276917, "volume": 4638.0}, {"date": "1998-07-29", "close": 0.51745048, "volume": 13141.0}, {"date": "1998-07-30", "close": 0.51745048, "volume": 2164.0}, {"date": "1998-07-31", "close": 0.45276917, "volume": 6184.0}, {"date": "1998-08-03", "close": 0.32340655, "volume": 374430.0}, {"date": "1998-08-04", "close": 0.38808786, "volume": 125851.0}, {"date": "1998-08-05", "close": 0.32340655, "volume": 44964.0}, {"date": "1998-08-06", "close": 0.38808786, "volume": 20470.0}, {"date": "1998-08-07", "close": 0.38808786, "volume": 24737.0}, {"date": "1998-08-10", "close": 0.38808786, "volume": null}, {"date": "1998-08-11", "close": 0.32340655, "volume": 81167.0}, {"date": "1998-08-12", "close": 0.32340655, "volume": 15538.0}, {"date": "1998-08-13", "close": 0.38808786, "volume": 15522.0}, {"date": "1998-08-14", "close": 0.38808786, "volume": 2242.0}, {"date": "1998-08-17", "close": 0.45276917, "volume": 7730.0}, {"date": "1998-08-18", "close": 0.45276917, "volume": 1082.0}, {"date": "1998-08-19", "close": 0.32340655, "volume": 326514.0}, {"date": "1998-08-20", "close": 0.38808786, "volume": 135396.0}, {"date": "1998-08-21", "close": 0.38808786, "volume": 72849.0}, {"date": "1998-08-24", "close": 0.38808786, "volume": 5025.0}, {"date": "1998-08-25", "close": 0.38808786, "volume": null}, {"date": "1998-08-26", "close": 0.38808786, "volume": null}, {"date": "1998-08-27", "close": 0.38808786, "volume": null}, {"date": "1998-08-28", "close": 0.32340655, "volume": 64238.0}, {"date": "1998-08-31", "close": 0.38808786, "volume": 17609.0}, {"date": "1998-09-01", "close": 0.32340655, "volume": 15518.0}, {"date": "1998-09-02", "close": 0.32340655, "volume": 58211.0}, {"date": "1998-09-03", "close": 0.32340655, "volume": 908.0}, {"date": "1998-09-04", "close": 0.32340655, "volume": null}, {"date": "1998-09-07", "close": 0.32340655, "volume": null}, {"date": "1998-09-08", "close": 0.32340655, "volume": null}, {"date": "1998-09-09", "close": 0.38808786, "volume": 1762.0}, {"date": "1998-09-10", "close": 0.32340655, "volume": 155.0}, {"date": "1998-09-11", "close": 0.32340655, "volume": 1577.0}, {"date": "1998-09-14", "close": 0.32340655, "volume": 773.0}, {"date": "1998-09-15", "close": 0.32340655, "volume": 43289.0}, {"date": "1998-09-16", "close": 0.38808786, "volume": 7657.0}, {"date": "1998-09-17", "close": 0.32340655, "volume": 3138.0}, {"date": "1998-09-18", "close": 0.32340655, "volume": 31.0}, {"date": "1998-09-21", "close": 0.32340655, "volume": null}, {"date": "1998-09-22", "close": 0.32340655, "volume": 21804.0}, {"date": "1998-09-23", "close": 0.32340655, "volume": 25757.0}, {"date": "1998-09-24", "close": 0.32340655, "volume": 40023.0}, {"date": "1998-09-25", "close": 0.32340655, "volume": null}, {"date": "1998-09-28", "close": 0.25872524, "volume": 15460.0}, {"date": "1998-09-29", "close": 0.32340655, "volume": 9323.0}, {"date": "1998-09-30", "close": 0.32340655, "volume": 773.0}, {"date": "1998-10-01", "close": 0.32340655, "volume": 15659.0}, {"date": "1998-10-02", "close": 0.38808786, "volume": 773.0}, {"date": "1998-10-05", "close": 0.38808786, "volume": null}, {"date": "1998-10-06", "close": 0.32340655, "volume": 7730.0}, {"date": "1998-10-07", "close": 0.32340655, "volume": 4651.0}, {"date": "1998-10-08", "close": 0.32340655, "volume": 4638.0}, {"date": "1998-10-09", "close": 0.32340655, "volume": null}, {"date": "1998-10-12", "close": 0.25872524, "volume": 15.0}, {"date": "1998-10-13", "close": 0.25872524, "volume": 60696.0}, {"date": "1998-10-14", "close": 0.32340655, "volume": 65681.0}, {"date": "1998-10-15", "close": 0.32340655, "volume": 151729.0}, {"date": "1998-10-16", "close": 0.25872524, "volume": 8271.0}, {"date": "1998-10-19", "close": 0.25872524, "volume": 71304.0}, {"date": "1998-10-20", "close": 0.25872524, "volume": 10436.0}, {"date": "1998-10-21", "close": 0.25872524, "volume": 39516.0}, {"date": "1998-10-22", "close": 0.25872524, "volume": 37306.0}, {"date": "1998-10-23", "close": 0.25872524, "volume": 7730.0}, {"date": "1998-10-26", "close": 0.25872524, "volume": 12136.0}, {"date": "1998-10-27", "close": 0.19404393, "volume": 5210.0}, {"date": "1998-10-28", "close": 0.25872524, "volume": 61842.0}, {"date": "1998-10-29", "close": 0.25872524, "volume": 3865.0}, {"date": "1998-10-30", "close": 0.25872524, "volume": null}, {"date": "1998-11-02", "close": 0.19404393, "volume": 72678.0}, {"date": "1998-11-03", "close": 0.19404393, "volume": 7730.0}, {"date": "1998-11-04", "close": 0.25872524, "volume": 54899.0}, {"date": "1998-11-05", "close": 0.19404393, "volume": 3865.0}, {"date": "1998-11-06", "close": 0.19404393, "volume": null}, {"date": "1998-11-09", "close": 0.25872524, "volume": 15770.0}, {"date": "1998-11-10", "close": 0.12936262, "volume": 202143.0}, {"date": "1998-11-11", "close": 0.19404393, "volume": 131808.0}, {"date": "1998-11-12", "close": 0.19404393, "volume": 103638.0}, {"date": "1998-11-13", "close": 0.19404393, "volume": 20606.0}, {"date": "1998-11-16", "close": 0.19404393, "volume": 78956.0}, {"date": "1998-11-17", "close": 0.19404393, "volume": 2815.0}, {"date": "1998-11-18", "close": 0.19404393, "volume": 32776.0}, {"date": "1998-11-19", "close": 0.19404393, "volume": 126671.0}, {"date": "1998-11-20", "close": 0.19404393, "volume": 61119.0}, {"date": "1998-11-23", "close": 0.25872524, "volume": 30658.0}, {"date": "1998-11-24", "close": 0.25872524, "volume": 17563.0}, {"date": "1998-11-25", "close": 0.25872524, "volume": 6212.0}, {"date": "1998-11-26", "close": 0.19404393, "volume": 18243.0}, {"date": "1998-11-27", "close": 0.25872524, "volume": 12330.0}, {"date": "1998-11-30", "close": 0.25872524, "volume": 3904.0}, {"date": "1998-12-01", "close": 0.25872524, "volume": 19326.0}, {"date": "1998-12-02", "close": 0.25872524, "volume": 13347.0}, {"date": "1998-12-03", "close": 0.25872524, "volume": null}, {"date": "1998-12-04", "close": 0.19404393, "volume": 32115.0}, {"date": "1998-12-07", "close": 0.19404393, "volume": null}, {"date": "1998-12-08", "close": 0.19404393, "volume": 63419.0}, {"date": "1998-12-09", "close": 0.19404393, "volume": 36193.0}, {"date": "1998-12-10", "close": 0.19404393, "volume": 394.0}, {"date": "1998-12-11", "close": 0.19404393, "volume": null}, {"date": "1998-12-14", "close": 0.19404393, "volume": 52024.0}, {"date": "1998-12-15", "close": 0.19404393, "volume": 43852.0}, {"date": "1998-12-16", "close": 0.19404393, "volume": 28983.0}, {"date": "1998-12-17", "close": 0.19404393, "volume": 19326.0}, {"date": "1998-12-18", "close": 0.19404393, "volume": null}, {"date": "1998-12-21", "close": 0.19404393, "volume": 6184.0}, {"date": "1998-12-22", "close": 0.19404393, "volume": 56688.0}, {"date": "1998-12-23", "close": 0.25872524, "volume": 18552.0}, {"date": "1998-12-24", "close": 0.25872524, "volume": 17702.0}, {"date": "1998-12-25", "close": 0.25872524, "volume": null}, {"date": "1998-12-28", "close": 0.25872524, "volume": null}, {"date": "1998-12-29", "close": 0.25872524, "volume": null}, {"date": "1998-12-30", "close": 0.19404393, "volume": 3092.0}, {"date": "1998-12-31", "close": 0.19404393, "volume": 24118.0}, {"date": "1999-01-01", "close": 0.19404393, "volume": null}, {"date": "1999-01-04", "close": 0.25872524, "volume": 16419.0}, {"date": "1999-01-05", "close": 0.25872524, "volume": 4143.0}, {"date": "1999-01-06", "close": 0.25872524, "volume": 1933.0}, {"date": "1999-01-07", "close": 0.25872524, "volume": 1933.0}, {"date": "1999-01-08", "close": 0.25872524, "volume": 10436.0}, {"date": "1999-01-11", "close": 0.19404393, "volume": 77.0}, {"date": "1999-01-12", "close": 0.19404393, "volume": 5102.0}, {"date": "1999-01-13", "close": 0.19404393, "volume": 8349.0}, {"date": "1999-01-14", "close": 0.19404393, "volume": 1855.0}, {"date": "1999-01-15", "close": 0.19404393, "volume": null}, {"date": "1999-01-18", "close": 0.19404393, "volume": null}, {"date": "1999-01-19", "close": 0.19404393, "volume": null}, {"date": "1999-01-20", "close": 0.19404393, "volume": 6403.0}, {"date": "1999-01-21", "close": 0.25872524, "volume": 1654.0}, {"date": "1999-01-22", "close": 0.19404393, "volume": 33917.0}, {"date": "1999-01-25", "close": 0.19404393, "volume": 15460.0}, {"date": "1999-01-26", "close": 0.19404393, "volume": null}, {"date": "1999-01-27", "close": 0.19404393, "volume": 773.0}, {"date": "1999-01-28", "close": 0.19404393, "volume": null}, {"date": "1999-01-29", "close": 0.25872524, "volume": 114407.0}, {"date": "1999-02-01", "close": 0.25872524, "volume": 64433.0}, {"date": "1999-02-02", "close": 0.19404393, "volume": 1546.0}, {"date": "1999-02-03", "close": 0.25872524, "volume": 10049.0}, {"date": "1999-02-04", "close": 0.19404393, "volume": 6957.0}, {"date": "1999-02-05", "close": 0.19404393, "volume": 6184.0}, {"date": "1999-02-08", "close": 0.19404393, "volume": 18784.0}, {"date": "1999-02-09", "close": 0.19404393, "volume": 15460.0}, {"date": "1999-02-10", "close": 0.12936262, "volume": 308751.0}, {"date": "1999-02-11", "close": 0.25872524, "volume": 34632.0}, {"date": "1999-02-12", "close": 0.25872524, "volume": 4638.0}, {"date": "1999-02-15", "close": 0.25872524, "volume": null}, {"date": "1999-02-16", "close": 0.25872524, "volume": null}, {"date": "1999-02-17", "close": 0.19404393, "volume": 8503.0}, {"date": "1999-02-18", "close": 0.19404393, "volume": 2783.0}, {"date": "1999-02-19", "close": 0.19404393, "volume": 16852.0}, {"date": "1999-02-22", "close": 0.19404393, "volume": 15253.0}, {"date": "1999-02-23", "close": 0.19404393, "volume": 19687.0}, {"date": "1999-02-24", "close": 0.19404393, "volume": null}, {"date": "1999-02-25", "close": 0.19404393, "volume": 15460.0}, {"date": "1999-02-26", "close": 0.19404393, "volume": 1701.0}, {"date": "1999-03-01", "close": 0.19404393, "volume": 232.0}, {"date": "1999-03-02", "close": 0.19404393, "volume": 56302.0}, {"date": "1999-03-03", "close": 0.12936262, "volume": 186.0}, {"date": "1999-03-04", "close": 0.25872524, "volume": 5153.0}, {"date": "1999-03-05", "close": 0.19404393, "volume": 7730.0}, {"date": "1999-03-08", "close": 0.19404393, "volume": 14224.0}, {"date": "1999-03-09", "close": 0.19404393, "volume": null}, {"date": "1999-03-10", "close": 0.19404393, "volume": 14966.0}, {"date": "1999-03-11", "close": 0.19404393, "volume": 804.0}, {"date": "1999-03-12", "close": 0.19404393, "volume": 30921.0}, {"date": "1999-03-15", "close": 0.19404393, "volume": 40455.0}, {"date": "1999-03-16", "close": 0.19404393, "volume": 1391.0}, {"date": "1999-03-17", "close": 0.19404393, "volume": 3865.0}, {"date": "1999-03-18", "close": 0.19404393, "volume": 8531.0}, {"date": "1999-03-19", "close": 0.19404393, "volume": 387.0}, {"date": "1999-03-22", "close": 0.19404393, "volume": 3146.0}, {"date": "1999-03-23", "close": 0.19404393, "volume": 15151.0}, {"date": "1999-03-24", "close": 0.19404393, "volume": 49319.0}, {"date": "1999-03-25", "close": 0.19404393, "volume": 6180.0}, {"date": "1999-03-26", "close": 0.25872524, "volume": 18728.0}, {"date": "1999-03-29", "close": 0.19404393, "volume": 14687.0}, {"date": "1999-03-30", "close": 0.19404393, "volume": null}, {"date": "1999-03-31", "close": 0.19404393, "volume": null}, {"date": "1999-04-01", "close": 0.19404393, "volume": null}, {"date": "1999-04-02", "close": 0.19404393, "volume": null}, {"date": "1999-04-05", "close": 0.19404393, "volume": null}, {"date": "1999-04-06", "close": 0.19404393, "volume": 3185.0}, {"date": "1999-04-07", "close": 0.25872524, "volume": 3216.0}, {"date": "1999-04-08", "close": 0.19404393, "volume": 157120.0}, {"date": "1999-04-09", "close": 0.45276917, "volume": 967360.0}, {"date": "1999-04-12", "close": 0.38808786, "volume": 291367.0}, {"date": "1999-04-13", "close": 0.38808786, "volume": 205873.0}, {"date": "1999-04-14", "close": 0.45276917, "volume": 2052647.0}, {"date": "1999-04-15", "close": 0.45276917, "volume": 841625.0}, {"date": "1999-04-16", "close": 0.38808786, "volume": 359546.0}, {"date": "1999-04-19", "close": 0.51745048, "volume": 343486.0}, {"date": "1999-04-20", "close": 0.51745048, "volume": 153287.0}, {"date": "1999-04-21", "close": 0.45276917, "volume": 98963.0}, {"date": "1999-04-22", "close": 0.38808786, "volume": 198640.0}, {"date": "1999-04-23", "close": 0.38808786, "volume": 76761.0}, {"date": "1999-04-26", "close": 0.38808786, "volume": 26283.0}, {"date": "1999-04-27", "close": 0.45276917, "volume": 39115.0}, {"date": "1999-04-28", "close": 0.38808786, "volume": 21181.0}, {"date": "1999-04-29", "close": 0.38808786, "volume": 80869.0}, {"date": "1999-04-30", "close": 0.38808786, "volume": 44913.0}, {"date": "1999-05-03", "close": 0.38808786, "volume": 37360.0}, {"date": "1999-05-04", "close": 0.32340655, "volume": 27083.0}, {"date": "1999-05-05", "close": 0.38808786, "volume": 954.0}, {"date": "1999-05-06", "close": 0.38808786, "volume": 105935.0}, {"date": "1999-05-07", "close": 0.38808786, "volume": 10601.0}, {"date": "1999-05-10", "close": 0.38808786, "volume": 33549.0}, {"date": "1999-05-11", "close": 0.38808786, "volume": 135279.0}, {"date": "1999-05-12", "close": 0.38808786, "volume": 23654.0}, {"date": "1999-05-13", "close": 0.38808786, "volume": null}, {"date": "1999-05-14", "close": 0.32340655, "volume": 3339.0}, {"date": "1999-05-17", "close": 0.32340655, "volume": 29684.0}, {"date": "1999-05-18", "close": 0.32340655, "volume": 6957.0}, {"date": "1999-05-19", "close": 0.32340655, "volume": 77302.0}, {"date": "1999-05-20", "close": 0.32340655, "volume": 30488.0}, {"date": "1999-05-21", "close": 0.38808786, "volume": 48236.0}, {"date": "1999-05-24", "close": 0.32340655, "volume": 51019.0}, {"date": "1999-05-25", "close": 0.32340655, "volume": 51622.0}, {"date": "1999-05-26", "close": 0.32340655, "volume": 88621.0}, {"date": "1999-05-27", "close": 0.32340655, "volume": 8238.0}, {"date": "1999-05-28", "close": 0.25872524, "volume": 773.0}, {"date": "1999-05-31", "close": 0.25872524, "volume": 6142.0}, {"date": "1999-06-01", "close": 0.25872524, "volume": 17393.0}, {"date": "1999-06-02", "close": 0.25872524, "volume": 77.0}, {"date": "1999-06-03", "close": 0.25872524, "volume": 45005.0}, {"date": "1999-06-04", "close": 0.25872524, "volume": 11348.0}, {"date": "1999-06-07", "close": 0.25872524, "volume": 6749.0}, {"date": "1999-06-08", "close": 0.25872524, "volume": 1855.0}, {"date": "1999-06-09", "close": 0.32340655, "volume": 9864.0}, {"date": "1999-06-10", "close": 0.32340655, "volume": 3092.0}, {"date": "1999-06-11", "close": 0.32340655, "volume": 22031.0}, {"date": "1999-06-14", "close": 0.32340655, "volume": null}, {"date": "1999-06-15", "close": 0.25872524, "volume": 50886.0}, {"date": "1999-06-16", "close": 0.32340655, "volume": 20688.0}, {"date": "1999-06-17", "close": 0.25872524, "volume": 2226.0}, {"date": "1999-06-18", "close": 0.25872524, "volume": 1855.0}, {"date": "1999-06-21", "close": 0.25872524, "volume": 33008.0}, {"date": "1999-06-22", "close": 0.25872524, "volume": 37561.0}, {"date": "1999-06-23", "close": 0.32340655, "volume": 8145.0}, {"date": "1999-06-24", "close": 0.25872524, "volume": 79157.0}, {"date": "1999-06-25", "close": 0.25872524, "volume": 13543.0}, {"date": "1999-06-28", "close": 0.25872524, "volume": 24768.0}, {"date": "1999-06-29", "close": 0.25872524, "volume": 2270.0}, {"date": "1999-06-30", "close": 0.25872524, "volume": 77387.0}, {"date": "1999-07-01", "close": 0.25872524, "volume": 8503.0}, {"date": "1999-07-02", "close": 0.32340655, "volume": 3710.0}, {"date": "1999-07-05", "close": 0.25872524, "volume": 32621.0}, {"date": "1999-07-06", "close": 0.32340655, "volume": 4638.0}, {"date": "1999-07-07", "close": 0.32340655, "volume": 6285.0}, {"date": "1999-07-08", "close": 0.32340655, "volume": 7730.0}, {"date": "1999-07-09", "close": 0.32340655, "volume": 4731.0}, {"date": "1999-07-12", "close": 0.25872524, "volume": 35095.0}, {"date": "1999-07-13", "close": 0.32340655, "volume": 29375.0}, {"date": "1999-07-14", "close": 0.32340655, "volume": 11131.0}, {"date": "1999-07-15", "close": 0.32340655, "volume": 6184.0}, {"date": "1999-07-16", "close": 0.32340655, "volume": 7262.0}, {"date": "1999-07-19", "close": 0.25872524, "volume": 47371.0}, {"date": "1999-07-20", "close": 0.25872524, "volume": 19751.0}, {"date": "1999-07-21", "close": 0.32340655, "volume": 4638.0}, {"date": "1999-07-22", "close": 0.32340655, "volume": 22928.0}, {"date": "1999-07-23", "close": 0.32340655, "volume": 2319.0}, {"date": "1999-07-26", "close": 0.25872524, "volume": 55132.0}, {"date": "1999-07-27", "close": 0.32340655, "volume": 8347.0}, {"date": "1999-07-28", "close": 0.25872524, "volume": 12866.0}, {"date": "1999-07-29", "close": 0.25872524, "volume": 1623.0}, {"date": "1999-07-30", "close": 0.25872524, "volume": null}, {"date": "1999-08-02", "close": 0.25872524, "volume": 13428.0}, {"date": "1999-08-03", "close": 0.25872524, "volume": 5411.0}, {"date": "1999-08-04", "close": 0.25872524, "volume": 8967.0}, {"date": "1999-08-05", "close": 0.25872524, "volume": 11314.0}, {"date": "1999-08-06", "close": 0.25872524, "volume": null}, {"date": "1999-08-09", "close": 0.25872524, "volume": 4422.0}, {"date": "1999-08-10", "close": 0.32340655, "volume": 44838.0}, {"date": "1999-08-11", "close": 0.25872524, "volume": 43598.0}, {"date": "1999-08-12", "close": 0.25872524, "volume": 22727.0}, {"date": "1999-08-13", "close": 0.25872524, "volume": 13141.0}, {"date": "1999-08-16", "close": 0.25872524, "volume": null}, {"date": "1999-08-17", "close": 0.25872524, "volume": null}, {"date": "1999-08-18", "close": 0.25872524, "volume": 7266.0}, {"date": "1999-08-19", "close": 0.25872524, "volume": 12260.0}, {"date": "1999-08-20", "close": 0.25872524, "volume": null}, {"date": "1999-08-23", "close": 0.25872524, "volume": 9663.0}, {"date": "1999-08-24", "close": 0.32340655, "volume": 8890.0}, {"date": "1999-08-25", "close": 0.25872524, "volume": 8503.0}, {"date": "1999-08-26", "close": 0.25872524, "volume": 354908.0}, {"date": "1999-08-27", "close": 0.32340655, "volume": 44062.0}, {"date": "1999-08-30", "close": 0.25872524, "volume": 24737.0}, {"date": "1999-08-31", "close": 0.25872524, "volume": 20099.0}, {"date": "1999-09-01", "close": 0.25872524, "volume": 215804.0}, {"date": "1999-09-02", "close": 0.25872524, "volume": 130950.0}, {"date": "1999-09-03", "close": 0.25872524, "volume": 10822.0}, {"date": "1999-09-06", "close": 0.25872524, "volume": 3865.0}, {"date": "1999-09-07", "close": 0.25872524, "volume": 13203.0}, {"date": "1999-09-08", "close": 0.25872524, "volume": 6493.0}, {"date": "1999-09-09", "close": 0.19404393, "volume": 15460.0}, {"date": "1999-09-10", "close": 0.25872524, "volume": 5720.0}, {"date": "1999-09-13", "close": 0.25872524, "volume": 13760.0}, {"date": "1999-09-14", "close": 0.25872524, "volume": 49999.0}, {"date": "1999-09-15", "close": 0.25872524, "volume": 11843.0}, {"date": "1999-09-16", "close": 0.25872524, "volume": 28756.0}, {"date": "1999-09-17", "close": 0.19404393, "volume": 15460.0}, {"date": "1999-09-20", "close": 0.25872524, "volume": 25510.0}, {"date": "1999-09-21", "close": 0.25872524, "volume": 1933.0}, {"date": "1999-09-22", "close": 0.25872524, "volume": 15460.0}, {"date": "1999-09-23", "close": 0.25872524, "volume": 66480.0}, {"date": "1999-09-24", "close": 0.25872524, "volume": 5604.0}, {"date": "1999-09-27", "close": 0.25872524, "volume": 21427.0}, {"date": "1999-09-28", "close": 0.25872524, "volume": 59770.0}, {"date": "1999-09-29", "close": 0.25872524, "volume": 9276.0}, {"date": "1999-09-30", "close": 0.25872524, "volume": null}, {"date": "1999-10-01", "close": 0.25872524, "volume": 32931.0}, {"date": "1999-10-04", "close": 0.25872524, "volume": 38651.0}, {"date": "1999-10-05", "close": 0.25872524, "volume": 3401.0}, {"date": "1999-10-06", "close": 0.25872524, "volume": null}, {"date": "1999-10-07", "close": 0.25872524, "volume": 25973.0}, {"date": "1999-10-08", "close": 0.25872524, "volume": 2642.0}, {"date": "1999-10-11", "close": 0.25872524, "volume": 21958.0}, {"date": "1999-10-12", "close": 0.25872524, "volume": 25510.0}, {"date": "1999-10-13", "close": 0.32340655, "volume": 6741.0}, {"date": "1999-10-14", "close": 0.32340655, "volume": 4793.0}, {"date": "1999-10-15", "close": 0.32340655, "volume": 8039.0}, {"date": "1999-10-18", "close": 0.25872524, "volume": 36641.0}, {"date": "1999-10-19", "close": 0.25872524, "volume": 3865.0}, {"date": "1999-10-20", "close": 0.32340655, "volume": 41179.0}, {"date": "1999-10-21", "close": 0.32340655, "volume": 9199.0}, {"date": "1999-10-22", "close": 0.32340655, "volume": 15074.0}, {"date": "1999-10-25", "close": 0.32340655, "volume": null}, {"date": "1999-10-26", "close": 0.32340655, "volume": 6949.0}, {"date": "1999-10-27", "close": 0.25872524, "volume": 5125.0}, {"date": "1999-10-28", "close": 0.25872524, "volume": 13760.0}, {"date": "1999-10-29", "close": 0.25872524, "volume": 18552.0}, {"date": "1999-11-01", "close": 0.32340655, "volume": 1546.0}, {"date": "1999-11-02", "close": 0.25872524, "volume": 67129.0}, {"date": "1999-11-03", "close": 0.25872524, "volume": 31663.0}, {"date": "1999-11-04", "close": 0.25872524, "volume": 92746.0}, {"date": "1999-11-05", "close": 0.25872524, "volume": 46304.0}, {"date": "1999-11-08", "close": 0.25872524, "volume": 18707.0}, {"date": "1999-11-09", "close": 0.25872524, "volume": 44437.0}, {"date": "1999-11-10", "close": 0.25872524, "volume": 2811.0}, {"date": "1999-11-11", "close": 0.25872524, "volume": 14041.0}, {"date": "1999-11-12", "close": 0.25872524, "volume": 32101.0}, {"date": "1999-11-15", "close": 0.25872524, "volume": 23222.0}, {"date": "1999-11-16", "close": 0.25872524, "volume": 25123.0}, {"date": "1999-11-17", "close": 0.32340655, "volume": 31230.0}, {"date": "1999-11-18", "close": 0.32340655, "volume": 101961.0}, {"date": "1999-11-19", "close": 0.32340655, "volume": 166509.0}, {"date": "1999-11-22", "close": 0.51745048, "volume": 777345.0}, {"date": "1999-11-23", "close": 0.71149441, "volume": 1646906.0}, {"date": "1999-11-24", "close": 0.58213179, "volume": 706428.0}, {"date": "1999-11-25", "close": 0.58213179, "volume": 178770.0}, {"date": "1999-11-26", "close": 0.45276917, "volume": 236235.0}, {"date": "1999-11-29", "close": 0.51745048, "volume": 379974.0}, {"date": "1999-11-30", "close": 0.51745048, "volume": 213960.0}, {"date": "1999-12-01", "close": 0.45276917, "volume": 94627.0}, {"date": "1999-12-02", "close": 0.45276917, "volume": 300516.0}, {"date": "1999-12-03", "close": 0.45276917, "volume": 178228.0}, {"date": "1999-12-06", "close": 0.45276917, "volume": 115675.0}, {"date": "1999-12-07", "close": 0.45276917, "volume": 310716.0}, {"date": "1999-12-08", "close": 0.38808786, "volume": 40412.0}, {"date": "1999-12-09", "close": 0.45276917, "volume": 80180.0}, {"date": "1999-12-10", "close": 0.45276917, "volume": 22970.0}, {"date": "1999-12-13", "close": 0.38808786, "volume": 226186.0}, {"date": "1999-12-14", "close": 0.38808786, "volume": 66016.0}, {"date": "1999-12-15", "close": 0.38808786, "volume": 120490.0}, {"date": "1999-12-16", "close": 0.38808786, "volume": 95926.0}, {"date": "1999-12-17", "close": 0.45276917, "volume": 46196.0}, {"date": "1999-12-20", "close": 0.38808786, "volume": 34715.0}, {"date": "1999-12-21", "close": 0.45276917, "volume": 34438.0}, {"date": "1999-12-22", "close": 0.45276917, "volume": 20516.0}, {"date": "1999-12-23", "close": 0.45276917, "volume": 19214.0}, {"date": "1999-12-24", "close": 0.38808786, "volume": 20542.0}, {"date": "1999-12-27", "close": 0.38808786, "volume": null}, {"date": "1999-12-28", "close": 0.38808786, "volume": null}, {"date": "1999-12-29", "close": 0.38808786, "volume": 38187.0}, {"date": "1999-12-30", "close": 0.45276917, "volume": 4715.0}, {"date": "1999-12-31", "close": 0.45276917, "volume": null}, {"date": "2000-01-03", "close": 0.45276917, "volume": null}, {"date": "2000-01-04", "close": 0.45276917, "volume": 80881.0}, {"date": "2000-01-05", "close": 0.45276917, "volume": 77672.0}, {"date": "2000-01-06", "close": 0.38808786, "volume": 7112.0}, {"date": "2000-01-07", "close": 0.38808786, "volume": 69537.0}, {"date": "2000-01-10", "close": 0.38808786, "volume": 29177.0}, {"date": "2000-01-11", "close": 0.6468131, "volume": 1247919.0}, {"date": "2000-01-12", "close": 0.6468131, "volume": 839037.0}, {"date": "2000-01-13", "close": 0.51745048, "volume": 391755.0}, {"date": "2000-01-14", "close": 0.51745048, "volume": 173583.0}, {"date": "2000-01-17", "close": 0.58213179, "volume": 99586.0}, {"date": "2000-01-18", "close": 0.58213179, "volume": 159976.0}, {"date": "2000-01-19", "close": 0.58213179, "volume": 115726.0}, {"date": "2000-01-20", "close": 0.6468131, "volume": 257125.0}, {"date": "2000-01-21", "close": 0.6468131, "volume": 174628.0}, {"date": "2000-01-24", "close": 0.97021965, "volume": 3258650.0}, {"date": "2000-01-25", "close": 1.03490096, "volume": 2938245.0}, {"date": "2000-01-26", "close": 1.03490096, "volume": null}, {"date": "2000-01-27", "close": 1.09958227, "volume": 791816.0}, {"date": "2000-01-28", "close": 1.48767013, "volume": 2397245.0}, {"date": "2000-01-31", "close": 2.13448323, "volume": 2967086.0}, {"date": "2000-02-01", "close": 2.19916454, "volume": 2890979.0}, {"date": "2000-02-02", "close": 1.74639537, "volume": 1285955.0}, {"date": "2000-02-03", "close": 1.42298882, "volume": 667294.0}, {"date": "2000-02-07", "close": 1.74639537, "volume": 543790.0}, {"date": "2000-02-08", "close": 1.55235144, "volume": 370911.0}, {"date": "2000-02-09", "close": 1.48767013, "volume": 263042.0}, {"date": "2000-02-10", "close": 1.68171406, "volume": 335387.0}, {"date": "2000-02-11", "close": 1.61703275, "volume": 154380.0}, {"date": "2000-02-14", "close": 1.48767013, "volume": 359259.0}, {"date": "2000-02-16", "close": 1.61703275, "volume": 172655.0}, {"date": "2000-02-17", "close": 1.48767013, "volume": 311351.0}, {"date": "2000-02-21", "close": 1.48767013, "volume": 224226.0}, {"date": "2000-02-23", "close": 1.48767013, "volume": 183510.0}, {"date": "2000-02-24", "close": 1.55235144, "volume": 160598.0}, {"date": "2000-02-25", "close": 1.42298882, "volume": 92034.0}, {"date": "2000-02-28", "close": 1.55235144, "volume": 528017.0}, {"date": "2000-02-29", "close": 1.68171406, "volume": 1680532.0}, {"date": "2000-03-01", "close": 1.61703275, "volume": 531134.0}, {"date": "2000-03-02", "close": 1.61703275, "volume": 249557.0}, {"date": "2000-03-03", "close": 1.61703275, "volume": 154500.0}, {"date": "2000-03-06", "close": 1.68171406, "volume": 212380.0}, {"date": "2000-03-07", "close": 1.68171406, "volume": 514493.0}, {"date": "2000-03-08", "close": 1.81107668, "volume": 391875.0}, {"date": "2000-03-09", "close": 2.00512061, "volume": 1516711.0}, {"date": "2000-03-13", "close": 1.87575799, "volume": 306684.0}, {"date": "2000-03-14", "close": 1.81107668, "volume": 325447.0}, {"date": "2000-03-15", "close": 1.87575799, "volume": 152641.0}, {"date": "2000-03-16", "close": 1.81107668, "volume": 127948.0}, {"date": "2000-03-17", "close": 1.74639537, "volume": 202614.0}, {"date": "2000-03-20", "close": 1.74639537, "volume": 141050.0}, {"date": "2000-03-21", "close": 1.81107668, "volume": 136056.0}, {"date": "2000-03-22", "close": 1.81107668, "volume": 98739.0}, {"date": "2000-03-23", "close": 1.74639537, "volume": 113172.0}, {"date": "2000-03-24", "close": 1.74639537, "volume": 132514.0}, {"date": "2000-03-27", "close": 1.68171406, "volume": 233735.0}, {"date": "2000-03-28", "close": 1.68171406, "volume": 250701.0}, {"date": "2000-03-29", "close": 2.06980192, "volume": 1270149.0}, {"date": "2000-03-30", "close": 1.87575799, "volume": 602107.0}, {"date": "2000-03-31", "close": 1.87575799, "volume": 206298.0}, {"date": "2000-04-03", "close": 1.74639537, "volume": 154970.0}, {"date": "2000-04-04", "close": 1.74639537, "volume": 268459.0}, {"date": "2000-04-05", "close": 1.55235144, "volume": 446760.0}, {"date": "2000-04-06", "close": 1.61703275, "volume": 153980.0}, {"date": "2000-04-07", "close": 1.55235144, "volume": 111395.0}, {"date": "2000-04-10", "close": 1.55235144, "volume": 65731.0}, {"date": "2000-04-11", "close": 1.42298882, "volume": 152395.0}, {"date": "2000-04-12", "close": 1.35830751, "volume": 148536.0}, {"date": "2000-04-13", "close": 1.16426358, "volume": 168243.0}, {"date": "2000-04-14", "close": 1.16426358, "volume": 139290.0}, {"date": "2000-04-17", "close": 0.77617572, "volume": 236057.0}, {"date": "2000-04-18", "close": 1.09958227, "volume": 287364.0}, {"date": "2000-04-19", "close": 1.16426358, "volume": 290625.0}, {"date": "2000-04-20", "close": 1.22894489, "volume": 141224.0}, {"date": "2000-04-26", "close": 1.03490096, "volume": 56450.0}, {"date": "2000-04-27", "close": 0.97021965, "volume": 155654.0}, {"date": "2000-04-28", "close": 0.90553834, "volume": 52896.0}, {"date": "2000-05-01", "close": 0.77617572, "volume": 143293.0}, {"date": "2000-05-02", "close": 0.84085703, "volume": 87918.0}, {"date": "2000-05-03", "close": 0.84085703, "volume": 42398.0}, {"date": "2000-05-04", "close": 0.71149441, "volume": 104633.0}, {"date": "2000-05-05", "close": 0.77617572, "volume": 65081.0}, {"date": "2000-05-08", "close": 0.77617572, "volume": 129618.0}, {"date": "2000-05-09", "close": 0.71149441, "volume": 86629.0}, {"date": "2000-05-10", "close": 0.71149441, "volume": 57520.0}, {"date": "2000-05-11", "close": 0.71149441, "volume": 170238.0}, {"date": "2000-05-12", "close": 0.71149441, "volume": 66821.0}, {"date": "2000-05-15", "close": 0.6468131, "volume": 108141.0}, {"date": "2000-05-16", "close": 0.58213179, "volume": 25865.0}, {"date": "2000-05-17", "close": 0.6468131, "volume": 43164.0}, {"date": "2000-05-18", "close": 0.6468131, "volume": 94519.0}, {"date": "2000-05-19", "close": 0.58213179, "volume": 120946.0}, {"date": "2000-05-22", "close": 0.58213179, "volume": 66016.0}, {"date": "2000-05-23", "close": 0.51745048, "volume": 36881.0}, {"date": "2000-05-24", "close": 0.58213179, "volume": 69287.0}, {"date": "2000-05-25", "close": 0.45276917, "volume": 113205.0}, {"date": "2000-05-26", "close": 0.51745048, "volume": 55263.0}, {"date": "2000-05-29", "close": 0.45276917, "volume": 36839.0}, {"date": "2000-05-31", "close": 0.51745048, "volume": 23077.0}, {"date": "2000-06-01", "close": 0.45276917, "volume": 34471.0}, {"date": "2000-06-02", "close": 0.45276917, "volume": 20759.0}, {"date": "2000-06-05", "close": 0.45276917, "volume": 38597.0}, {"date": "2000-06-06", "close": 0.45276917, "volume": 39695.0}, {"date": "2000-06-07", "close": 0.45276917, "volume": 31222.0}, {"date": "2000-06-08", "close": 0.45276917, "volume": 194624.0}, {"date": "2000-06-09", "close": 0.38808786, "volume": 125623.0}, {"date": "2000-06-13", "close": 0.45276917, "volume": 149048.0}, {"date": "2000-06-14", "close": 0.45276917, "volume": 46282.0}, {"date": "2000-06-15", "close": 0.58213179, "volume": 435347.0}, {"date": "2000-06-16", "close": 0.71149441, "volume": 1355661.0}, {"date": "2000-06-19", "close": 0.6468131, "volume": 310127.0}, {"date": "2000-06-20", "close": 0.58213179, "volume": 127560.0}, {"date": "2000-06-21", "close": 0.58213179, "volume": 129948.0}, {"date": "2000-06-22", "close": 0.6468131, "volume": 122489.0}, {"date": "2000-06-23", "close": 0.51745048, "volume": 134736.0}, {"date": "2000-06-26", "close": 0.51745048, "volume": 147527.0}, {"date": "2000-06-27", "close": 0.58213179, "volume": 73008.0}, {"date": "2000-06-28", "close": 0.51745048, "volume": 107118.0}, {"date": "2000-06-29", "close": 0.58213179, "volume": 109657.0}, {"date": "2000-06-30", "close": 0.51745048, "volume": 218018.0}, {"date": "2000-07-03", "close": 0.51745048, "volume": 30114.0}, {"date": "2000-07-04", "close": 0.58213179, "volume": 49653.0}, {"date": "2000-07-05", "close": 0.6468131, "volume": 1027948.0}, {"date": "2000-07-06", "close": 0.6468131, "volume": 393463.0}, {"date": "2000-07-07", "close": 0.6468131, "volume": 73865.0}, {"date": "2000-07-10", "close": 0.77617572, "volume": 490582.0}, {"date": "2000-07-11", "close": 0.71149441, "volume": 97262.0}, {"date": "2000-07-12", "close": 0.71149441, "volume": 232488.0}, {"date": "2000-07-13", "close": 0.71149441, "volume": 104316.0}, {"date": "2000-07-14", "close": 0.71149441, "volume": 104943.0}, {"date": "2000-07-17", "close": 0.71149441, "volume": 112771.0}, {"date": "2000-07-18", "close": 0.71149441, "volume": 73080.0}, {"date": "2000-07-19", "close": 0.6468131, "volume": 79350.0}, {"date": "2000-07-20", "close": 0.6468131, "volume": 34077.0}, {"date": "2000-07-21", "close": 0.71149441, "volume": 18749.0}, {"date": "2000-07-24", "close": 0.6468131, "volume": 62104.0}, {"date": "2000-07-25", "close": 0.71149441, "volume": 162334.0}, {"date": "2000-07-26", "close": 0.6468131, "volume": 24468.0}, {"date": "2000-07-27", "close": 0.6468131, "volume": 99016.0}, {"date": "2000-07-28", "close": 0.6468131, "volume": 121200.0}, {"date": "2000-07-31", "close": 0.6468131, "volume": 189431.0}, {"date": "2000-08-01", "close": 0.58213179, "volume": 54348.0}, {"date": "2000-08-02", "close": 0.6468131, "volume": 57202.0}, {"date": "2000-08-03", "close": 0.58213179, "volume": 20330.0}, {"date": "2000-08-04", "close": 0.58213179, "volume": 35748.0}, {"date": "2000-08-07", "close": 0.58213179, "volume": 19867.0}, {"date": "2000-08-08", "close": 0.6468131, "volume": 7730.0}, {"date": "2000-08-09", "close": 0.58213179, "volume": 35953.0}, {"date": "2000-08-10", "close": 0.6468131, "volume": 46556.0}, {"date": "2000-08-11", "close": 0.6468131, "volume": 45439.0}, {"date": "2000-08-14", "close": 0.58213179, "volume": 42827.0}, {"date": "2000-08-15", "close": 0.58213179, "volume": 34345.0}, {"date": "2000-08-16", "close": 0.6468131, "volume": 33413.0}, {"date": "2000-08-17", "close": 0.6468131, "volume": 39714.0}, {"date": "2000-08-18", "close": 0.6468131, "volume": 58997.0}, {"date": "2000-08-21", "close": 0.58213179, "volume": 24752.0}, {"date": "2000-08-22", "close": 0.58213179, "volume": 27829.0}, {"date": "2000-08-23", "close": 0.58213179, "volume": 31977.0}, {"date": "2000-08-24", "close": 0.58213179, "volume": 67987.0}, {"date": "2000-08-25", "close": 0.58213179, "volume": 7112.0}, {"date": "2000-08-28", "close": 0.58213179, "volume": 70417.0}, {"date": "2000-08-29", "close": 0.58213179, "volume": 14527.0}, {"date": "2000-08-30", "close": 0.51745048, "volume": 51019.0}, {"date": "2000-08-31", "close": 0.51745048, "volume": 61624.0}, {"date": "2000-09-01", "close": 0.58213179, "volume": 15167.0}, {"date": "2000-09-04", "close": 0.51745048, "volume": 41217.0}, {"date": "2000-09-05", "close": 0.51745048, "volume": 618.0}, {"date": "2000-09-06", "close": 0.51745048, "volume": 47429.0}, {"date": "2000-09-07", "close": 0.51745048, "volume": 157078.0}, {"date": "2000-09-08", "close": 0.51745048, "volume": 25490.0}, {"date": "2000-09-11", "close": 0.45276917, "volume": 57008.0}, {"date": "2000-09-12", "close": 0.58213179, "volume": 21152.0}, {"date": "2000-09-13", "close": 0.51745048, "volume": 37786.0}, {"date": "2000-09-14", "close": 0.51745048, "volume": 47761.0}, {"date": "2000-09-15", "close": 0.58213179, "volume": 40785.0}, {"date": "2000-09-18", "close": 0.51745048, "volume": 10151.0}, {"date": "2000-09-19", "close": 0.45276917, "volume": 11905.0}, {"date": "2000-09-20", "close": 0.51745048, "volume": 10668.0}, {"date": "2000-09-22", "close": 0.51745048, "volume": 13427.0}, {"date": "2000-09-25", "close": 0.45276917, "volume": 1546.0}, {"date": "2000-09-26", "close": 0.45276917, "volume": 30844.0}, {"date": "2000-09-27", "close": 0.45276917, "volume": 21262.0}, {"date": "2000-09-28", "close": 0.45276917, "volume": 29452.0}, {"date": "2000-09-29", "close": 0.45276917, "volume": 49028.0}, {"date": "2000-10-02", "close": 0.45276917, "volume": 11286.0}, {"date": "2000-10-03", "close": 0.38808786, "volume": 170949.0}, {"date": "2000-10-04", "close": 0.45276917, "volume": 5516.0}, {"date": "2000-10-05", "close": 0.45276917, "volume": 37321.0}, {"date": "2000-10-06", "close": 0.45276917, "volume": 53719.0}, {"date": "2000-10-09", "close": 0.45276917, "volume": 8830.0}, {"date": "2000-10-10", "close": 0.45276917, "volume": 14404.0}, {"date": "2000-10-11", "close": 0.38808786, "volume": 36655.0}, {"date": "2000-10-12", "close": 0.38808786, "volume": 50818.0}, {"date": "2000-10-13", "close": 0.45276917, "volume": 15940.0}, {"date": "2000-10-16", "close": 0.45276917, "volume": 6901.0}, {"date": "2000-10-17", "close": 0.45276917, "volume": 75895.0}, {"date": "2000-10-18", "close": 0.38808786, "volume": 14966.0}, {"date": "2000-10-19", "close": 0.45276917, "volume": 4097.0}, {"date": "2000-10-20", "close": 0.38808786, "volume": 4947.0}, {"date": "2000-10-23", "close": 0.45276917, "volume": 101524.0}, {"date": "2000-10-24", "close": 0.45276917, "volume": 28092.0}, {"date": "2000-10-25", "close": 0.38808786, "volume": 7684.0}, {"date": "2000-10-26", "close": 0.38808786, "volume": 17578.0}, {"date": "2000-10-27", "close": 0.45276917, "volume": 10127.0}, {"date": "2000-10-30", "close": 0.45276917, "volume": 17228.0}, {"date": "2000-10-31", "close": 0.45276917, "volume": 5488.0}, {"date": "2000-11-01", "close": 0.38808786, "volume": 8124.0}, {"date": "2000-11-02", "close": 0.45276917, "volume": 23135.0}, {"date": "2000-11-03", "close": 0.45276917, "volume": 58750.0}, {"date": "2000-11-06", "close": 0.38808786, "volume": 41496.0}, {"date": "2000-11-07", "close": 0.38808786, "volume": 15476.0}, {"date": "2000-11-08", "close": 0.38808786, "volume": 5411.0}, {"date": "2000-11-09", "close": 0.45276917, "volume": 11540.0}, {"date": "2000-11-10", "close": 0.45276917, "volume": 20099.0}, {"date": "2000-11-13", "close": 0.38808786, "volume": 16852.0}, {"date": "2000-11-14", "close": 0.38808786, "volume": 6818.0}, {"date": "2000-11-15", "close": 0.38808786, "volume": 29999.0}, {"date": "2000-11-16", "close": 0.38808786, "volume": 9153.0}, {"date": "2000-11-17", "close": 0.38808786, "volume": 8117.0}, {"date": "2000-11-20", "close": 0.38808786, "volume": 37542.0}, {"date": "2000-11-22", "close": 0.38808786, "volume": 10723.0}, {"date": "2000-11-23", "close": 0.38808786, "volume": 29862.0}, {"date": "2000-11-24", "close": 0.38808786, "volume": 28602.0}, {"date": "2000-11-27", "close": 0.51745048, "volume": 1183263.0}, {"date": "2000-11-28", "close": 0.51745048, "volume": 144339.0}, {"date": "2000-11-29", "close": 0.51745048, "volume": 23124.0}, {"date": "2000-11-30", "close": 0.45276917, "volume": 196185.0}, {"date": "2000-12-01", "close": 0.45276917, "volume": 20092.0}, {"date": "2000-12-04", "close": 0.38808786, "volume": 11023.0}, {"date": "2000-12-05", "close": 0.45276917, "volume": 29839.0}, {"date": "2000-12-06", "close": 0.45276917, "volume": 24009.0}, {"date": "2000-12-07", "close": 0.45276917, "volume": 4638.0}, {"date": "2000-12-08", "close": 0.38808786, "volume": 68768.0}, {"date": "2000-12-11", "close": 0.38808786, "volume": 48193.0}, {"date": "2000-12-12", "close": 0.38808786, "volume": 2613.0}, {"date": "2000-12-13", "close": 0.38808786, "volume": 15856.0}, {"date": "2000-12-14", "close": 0.38808786, "volume": 2977.0}, {"date": "2000-12-15", "close": 0.38808786, "volume": 20122.0}, {"date": "2000-12-18", "close": 0.38808786, "volume": 16233.0}, {"date": "2000-12-19", "close": 0.38808786, "volume": 17512.0}, {"date": "2000-12-20", "close": 0.38808786, "volume": 52334.0}, {"date": "2000-12-21", "close": 0.38808786, "volume": 30302.0}, {"date": "2000-12-22", "close": 0.38808786, "volume": 20100.0}, {"date": "2000-12-27", "close": 0.38808786, "volume": 11526.0}, {"date": "2000-12-28", "close": 0.38808786, "volume": 11595.0}, {"date": "2000-12-29", "close": 0.45276917, "volume": 37685.0}, {"date": "2001-01-02", "close": 0.38808786, "volume": 10869.0}, {"date": "2001-01-03", "close": 0.45276917, "volume": 2814.0}, {"date": "2001-01-04", "close": 0.38808786, "volume": 149286.0}, {"date": "2001-01-05", "close": 0.38808786, "volume": 35636.0}, {"date": "2001-01-08", "close": 0.45276917, "volume": 6972.0}, {"date": "2001-01-09", "close": 0.38808786, "volume": 12678.0}, {"date": "2001-01-10", "close": 0.38808786, "volume": 16697.0}, {"date": "2001-01-11", "close": 0.38808786, "volume": 13451.0}, {"date": "2001-01-12", "close": 0.38808786, "volume": 5736.0}, {"date": "2001-01-15", "close": 0.38808786, "volume": 32390.0}, {"date": "2001-01-16", "close": 0.38808786, "volume": 131316.0}, {"date": "2001-01-17", "close": 0.32340655, "volume": 106574.0}, {"date": "2001-01-18", "close": 0.32340655, "volume": 15688.0}, {"date": "2001-01-19", "close": 0.38808786, "volume": 78864.0}, {"date": "2001-01-22", "close": 0.32340655, "volume": 17932.0}, {"date": "2001-01-23", "close": 0.38808786, "volume": 43779.0}, {"date": "2001-01-24", "close": 0.38808786, "volume": 22881.0}, {"date": "2001-01-25", "close": 0.32340655, "volume": 15290.0}, {"date": "2001-01-29", "close": 0.38808786, "volume": 76709.0}, {"date": "2001-01-30", "close": 0.38808786, "volume": 74807.0}, {"date": "2001-01-31", "close": 0.38808786, "volume": 17685.0}, {"date": "2001-02-01", "close": 0.38808786, "volume": 4252.0}, {"date": "2001-02-02", "close": 0.38808786, "volume": 16388.0}, {"date": "2001-02-05", "close": 0.38808786, "volume": 6339.0}, {"date": "2001-02-06", "close": 0.32340655, "volume": 10522.0}, {"date": "2001-02-07", "close": 0.32340655, "volume": 19056.0}, {"date": "2001-02-08", "close": 0.32340655, "volume": 5778.0}, {"date": "2001-02-09", "close": 0.38808786, "volume": 5696.0}, {"date": "2001-02-12", "close": 0.32340655, "volume": 8488.0}, {"date": "2001-02-13", "close": 0.32340655, "volume": 38496.0}, {"date": "2001-02-14", "close": 0.38808786, "volume": 8039.0}, {"date": "2001-02-15", "close": 0.32340655, "volume": 464.0}, {"date": "2001-02-16", "close": 0.32340655, "volume": 15217.0}, {"date": "2001-02-19", "close": 0.38808786, "volume": 1546.0}, {"date": "2001-02-20", "close": 0.32340655, "volume": 14919.0}, {"date": "2001-02-21", "close": 0.38808786, "volume": 6616.0}, {"date": "2001-02-23", "close": 0.32340655, "volume": 38883.0}, {"date": "2001-02-26", "close": 0.32340655, "volume": 9276.0}, {"date": "2001-02-27", "close": 0.32340655, "volume": 22658.0}, {"date": "2001-02-28", "close": 0.32340655, "volume": 7467.0}, {"date": "2001-03-01", "close": 0.32340655, "volume": 12732.0}, {"date": "2001-03-02", "close": 0.32340655, "volume": 28756.0}, {"date": "2001-03-05", "close": 0.32340655, "volume": 12136.0}, {"date": "2001-03-06", "close": 0.32340655, "volume": 6107.0}, {"date": "2001-03-07", "close": 0.32340655, "volume": 13528.0}, {"date": "2001-03-08", "close": 0.32340655, "volume": 28061.0}, {"date": "2001-03-09", "close": 0.32340655, "volume": 1237.0}, {"date": "2001-03-12", "close": 0.32340655, "volume": 16071.0}, {"date": "2001-03-13", "close": 0.32340655, "volume": 34709.0}, {"date": "2001-03-14", "close": 0.32340655, "volume": 73653.0}, {"date": "2001-03-15", "close": 0.32340655, "volume": 27102.0}, {"date": "2001-03-16", "close": 0.25872524, "volume": 5631.0}, {"date": "2001-03-19", "close": 0.32340655, "volume": 2319.0}, {"date": "2001-03-20", "close": 0.25872524, "volume": 60141.0}, {"date": "2001-03-21", "close": 0.25872524, "volume": 7251.0}, {"date": "2001-03-22", "close": 0.25872524, "volume": 27649.0}, {"date": "2001-03-23", "close": 0.25872524, "volume": 12832.0}, {"date": "2001-03-26", "close": 0.25872524, "volume": 25819.0}, {"date": "2001-03-27", "close": 0.32340655, "volume": 1933.0}, {"date": "2001-03-29", "close": 0.32340655, "volume": 3092.0}, {"date": "2001-03-30", "close": 0.25872524, "volume": 2922.0}, {"date": "2001-04-02", "close": 0.25872524, "volume": 4422.0}, {"date": "2001-04-03", "close": 0.25872524, "volume": 33936.0}, {"date": "2001-04-04", "close": 0.25872524, "volume": 23113.0}, {"date": "2001-04-05", "close": 0.25872524, "volume": 6957.0}, {"date": "2001-04-06", "close": 0.25872524, "volume": 5318.0}, {"date": "2001-04-10", "close": 0.25872524, "volume": 4715.0}, {"date": "2001-04-11", "close": 0.25872524, "volume": 11240.0}, {"date": "2001-04-12", "close": 0.25872524, "volume": 24427.0}, {"date": "2001-04-17", "close": 0.32340655, "volume": 13147.0}, {"date": "2001-04-18", "close": 0.25872524, "volume": 1546.0}, {"date": "2001-04-19", "close": 0.25872524, "volume": 186.0}, {"date": "2001-04-20", "close": 0.25872524, "volume": 1546.0}, {"date": "2001-04-23", "close": 0.32340655, "volume": 35095.0}, {"date": "2001-04-24", "close": 0.32340655, "volume": 7390.0}, {"date": "2001-04-26", "close": 0.32340655, "volume": 2319.0}, {"date": "2001-04-27", "close": 0.25872524, "volume": 2813.0}, {"date": "2001-04-30", "close": 0.25872524, "volume": 74921.0}, {"date": "2001-05-01", "close": 0.25872524, "volume": 6184.0}, {"date": "2001-05-02", "close": 0.25872524, "volume": 32003.0}, {"date": "2001-05-03", "close": 0.25872524, "volume": 22804.0}, {"date": "2001-05-07", "close": 0.25872524, "volume": 7730.0}, {"date": "2001-05-08", "close": 0.25872524, "volume": 2118.0}, {"date": "2001-05-09", "close": 0.25872524, "volume": 28442.0}, {"date": "2001-05-10", "close": 0.25872524, "volume": 254608.0}, {"date": "2001-05-11", "close": 0.19404393, "volume": 27473.0}, {"date": "2001-05-14", "close": 0.19404393, "volume": 20485.0}, {"date": "2001-05-15", "close": 0.19404393, "volume": 56431.0}, {"date": "2001-05-16", "close": 0.25872524, "volume": 1933.0}, {"date": "2001-05-17", "close": 0.19404393, "volume": 32776.0}, {"date": "2001-05-18", "close": 0.25872524, "volume": 3092.0}, {"date": "2001-05-21", "close": 0.32340655, "volume": 132082.0}, {"date": "2001-05-22", "close": 0.25872524, "volume": 39839.0}, {"date": "2001-05-23", "close": 0.25872524, "volume": 10322.0}, {"date": "2001-05-24", "close": 0.25872524, "volume": 87351.0}, {"date": "2001-05-25", "close": 0.25872524, "volume": 13002.0}, {"date": "2001-05-29", "close": 0.32340655, "volume": 2319.0}, {"date": "2001-05-30", "close": 0.25872524, "volume": 4870.0}, {"date": "2001-05-31", "close": 0.25872524, "volume": 27759.0}, {"date": "2001-06-01", "close": 0.25872524, "volume": 39753.0}, {"date": "2001-06-04", "close": 0.19404393, "volume": 6957.0}, {"date": "2001-06-05", "close": 0.19404393, "volume": 6571.0}, {"date": "2001-06-07", "close": 0.25872524, "volume": 7778.0}, {"date": "2001-06-08", "close": 0.19404393, "volume": 10822.0}, {"date": "2001-06-12", "close": 0.25872524, "volume": 9122.0}, {"date": "2001-06-13", "close": 0.19404393, "volume": 9627.0}, {"date": "2001-06-14", "close": 0.19404393, "volume": 5374.0}, {"date": "2001-06-15", "close": 0.19404393, "volume": 742.0}, {"date": "2001-06-18", "close": 0.19404393, "volume": 7153.0}, {"date": "2001-06-19", "close": 0.19404393, "volume": 15615.0}, {"date": "2001-06-20", "close": 0.19404393, "volume": 2254.0}, {"date": "2001-06-21", "close": 0.19404393, "volume": 15341.0}, {"date": "2001-06-22", "close": 0.19404393, "volume": 21119.0}, {"date": "2001-06-25", "close": 0.19404393, "volume": 40336.0}, {"date": "2001-06-26", "close": 0.19404393, "volume": 56291.0}, {"date": "2001-06-27", "close": 0.19404393, "volume": 54410.0}, {"date": "2001-06-28", "close": 0.19404393, "volume": 45902.0}, {"date": "2001-06-29", "close": 0.19404393, "volume": 97569.0}, {"date": "2001-07-02", "close": 0.19404393, "volume": 3247.0}, {"date": "2001-07-03", "close": 0.19404393, "volume": 9740.0}, {"date": "2001-07-04", "close": 0.19404393, "volume": 3092.0}, {"date": "2001-07-05", "close": 0.19404393, "volume": 2443.0}, {"date": "2001-07-09", "close": 0.19404393, "volume": 10436.0}, {"date": "2001-07-10", "close": 0.19404393, "volume": 1391.0}, {"date": "2001-07-12", "close": 0.19404393, "volume": 34202.0}, {"date": "2001-07-16", "close": 0.19404393, "volume": 6184.0}, {"date": "2001-07-17", "close": 0.19404393, "volume": 14023.0}, {"date": "2001-07-18", "close": 0.19404393, "volume": 10872.0}, {"date": "2001-07-20", "close": 0.25872524, "volume": 221656.0}, {"date": "2001-07-23", "close": 0.25872524, "volume": 41163.0}, {"date": "2001-07-24", "close": 0.19404393, "volume": 1005.0}, {"date": "2001-07-25", "close": 0.19404393, "volume": 1391.0}, {"date": "2001-07-27", "close": 0.19404393, "volume": 7730.0}, {"date": "2001-07-30", "close": 0.19404393, "volume": 203587.0}, {"date": "2001-07-31", "close": 0.19404393, "volume": 15770.0}, {"date": "2001-08-01", "close": 0.19404393, "volume": 5349.0}, {"date": "2001-08-03", "close": 0.19404393, "volume": 9663.0}, {"date": "2001-08-06", "close": 0.19404393, "volume": 3556.0}, {"date": "2001-08-07", "close": 0.19404393, "volume": 4638.0}, {"date": "2001-08-08", "close": 0.19404393, "volume": 24737.0}, {"date": "2001-08-09", "close": 0.19404393, "volume": 4669.0}, {"date": "2001-08-10", "close": 0.19404393, "volume": 18552.0}, {"date": "2001-08-13", "close": 0.19404393, "volume": 3092.0}, {"date": "2001-08-14", "close": 0.19404393, "volume": 243086.0}, {"date": "2001-08-15", "close": 0.19404393, "volume": 14370.0}, {"date": "2001-08-16", "close": 0.19404393, "volume": 26174.0}, {"date": "2001-08-17", "close": 0.12936262, "volume": 35683.0}, {"date": "2001-08-20", "close": 0.19404393, "volume": 2783.0}, {"date": "2001-08-21", "close": 0.12936262, "volume": 25490.0}, {"date": "2001-08-22", "close": 0.25872524, "volume": 22216.0}, {"date": "2001-08-23", "close": 0.19404393, "volume": 27313.0}, {"date": "2001-08-24", "close": 0.19404393, "volume": 58595.0}, {"date": "2001-08-28", "close": 0.19404393, "volume": 11905.0}, {"date": "2001-08-29", "close": 0.25872524, "volume": 22207.0}, {"date": "2001-08-30", "close": 0.19404393, "volume": 11441.0}, {"date": "2001-08-31", "close": 0.19404393, "volume": 1670.0}, {"date": "2001-09-05", "close": 0.19404393, "volume": 37214.0}, {"date": "2001-09-06", "close": 0.19404393, "volume": 36177.0}, {"date": "2001-09-10", "close": 0.19404393, "volume": 32295.0}, {"date": "2001-09-11", "close": 0.19404393, "volume": 15460.0}, {"date": "2001-09-12", "close": 0.19404393, "volume": 12368.0}, {"date": "2001-09-13", "close": 0.19404393, "volume": 4638.0}, {"date": "2001-09-14", "close": 0.19404393, "volume": 3092.0}, {"date": "2001-09-17", "close": 0.12936262, "volume": 6957.0}, {"date": "2001-09-18", "close": 0.19404393, "volume": 7730.0}, {"date": "2001-09-19", "close": 0.12936262, "volume": 6957.0}, {"date": "2001-09-21", "close": 0.12936262, "volume": 2319.0}, {"date": "2001-09-24", "close": 0.12936262, "volume": 23964.0}, {"date": "2001-09-26", "close": 0.12936262, "volume": 1314.0}, {"date": "2001-09-27", "close": 0.12936262, "volume": 1546.0}, {"date": "2001-09-28", "close": 0.12936262, "volume": 17779.0}, {"date": "2001-10-02", "close": 0.19404393, "volume": 1979.0}, {"date": "2001-10-03", "close": 0.19404393, "volume": 2319.0}, {"date": "2001-10-05", "close": 0.12936262, "volume": 3247.0}, {"date": "2001-10-08", "close": 0.19404393, "volume": 33240.0}, {"date": "2001-10-09", "close": 0.12936262, "volume": 6818.0}, {"date": "2001-10-10", "close": 0.12936262, "volume": 15460.0}, {"date": "2001-10-12", "close": 0.12936262, "volume": 2706.0}, {"date": "2001-10-15", "close": 0.12936262, "volume": 4638.0}, {"date": "2001-10-16", "close": 0.12936262, "volume": 3865.0}, {"date": "2001-10-17", "close": 0.12936262, "volume": 4638.0}, {"date": "2001-10-24", "close": 0.19404393, "volume": 15476.0}, {"date": "2001-10-26", "close": 0.19404393, "volume": 9833.0}, {"date": "2001-10-29", "close": 0.12936262, "volume": 10822.0}, {"date": "2001-10-30", "close": 0.12936262, "volume": 3427.0}, {"date": "2001-10-31", "close": 0.19404393, "volume": 5262.0}, {"date": "2001-11-01", "close": 0.12936262, "volume": 15878.0}, {"date": "2001-11-02", "close": 0.12936262, "volume": 4123.0}, {"date": "2001-11-05", "close": 0.12936262, "volume": 7607.0}, {"date": "2001-11-07", "close": 0.12936262, "volume": 3710.0}, {"date": "2001-11-08", "close": 0.12936262, "volume": 2427.0}, {"date": "2001-11-09", "close": 0.19404393, "volume": 5334.0}, {"date": "2001-11-12", "close": 0.12936262, "volume": 15460.0}, {"date": "2001-11-13", "close": 0.19404393, "volume": 1546.0}, {"date": "2001-11-14", "close": 0.19404393, "volume": 4638.0}, {"date": "2001-11-15", "close": 0.12936262, "volume": 13373.0}, {"date": "2001-11-19", "close": 0.12936262, "volume": 1579.0}, {"date": "2001-11-20", "close": 0.12936262, "volume": 4390.0}, {"date": "2001-11-21", "close": 0.19404393, "volume": 8678.0}, {"date": "2001-11-22", "close": 0.12936262, "volume": 5102.0}, {"date": "2001-11-26", "close": 0.32340655, "volume": 555795.0}, {"date": "2001-11-27", "close": 0.25872524, "volume": 184699.0}, {"date": "2001-11-28", "close": 0.25872524, "volume": 1933.0}, {"date": "2001-11-29", "close": 0.19404393, "volume": 212311.0}, {"date": "2001-11-30", "close": 0.19404393, "volume": 37260.0}, {"date": "2001-12-03", "close": 0.19404393, "volume": 31196.0}, {"date": "2001-12-04", "close": 0.19404393, "volume": 1546.0}, {"date": "2001-12-05", "close": 0.19404393, "volume": 10204.0}, {"date": "2001-12-06", "close": 0.19404393, "volume": 278.0}, {"date": "2001-12-07", "close": 0.25872524, "volume": 2706.0}, {"date": "2001-12-11", "close": 0.25872524, "volume": 36952.0}, {"date": "2001-12-12", "close": 0.25872524, "volume": 102013.0}, {"date": "2001-12-13", "close": 0.19404393, "volume": 2319.0}, {"date": "2001-12-14", "close": 0.19404393, "volume": 30921.0}, {"date": "2001-12-17", "close": 0.19404393, "volume": 21181.0}, {"date": "2001-12-18", "close": 0.19404393, "volume": 1314.0}, {"date": "2001-12-19", "close": 0.19404393, "volume": 6803.0}, {"date": "2001-12-20", "close": 0.19404393, "volume": 2526.0}, {"date": "2001-12-21", "close": 0.19404393, "volume": 23964.0}, {"date": "2001-12-24", "close": 0.19404393, "volume": 62110.0}, {"date": "2001-12-27", "close": 0.19404393, "volume": 773.0}, {"date": "2001-12-28", "close": 0.19404393, "volume": 7730.0}, {"date": "2001-12-31", "close": 0.19404393, "volume": 5643.0}, {"date": "2002-01-02", "close": 0.19404393, "volume": 10204.0}, {"date": "2002-01-03", "close": 0.19404393, "volume": 10150.0}, {"date": "2002-01-04", "close": 0.19404393, "volume": 32954.0}, {"date": "2002-01-07", "close": 0.12936262, "volume": 27465.0}, {"date": "2002-01-08", "close": 0.19404393, "volume": 150739.0}, {"date": "2002-01-09", "close": 0.19404393, "volume": 104528.0}, {"date": "2002-01-10", "close": 0.19404393, "volume": 27272.0}, {"date": "2002-01-11", "close": 0.19404393, "volume": 125693.0}, {"date": "2002-01-14", "close": 0.25872524, "volume": 60880.0}, {"date": "2002-01-15", "close": 0.19404393, "volume": 6864.0}, {"date": "2002-01-17", "close": 0.19404393, "volume": 6957.0}, {"date": "2002-01-18", "close": 0.19404393, "volume": 5007.0}, {"date": "2002-01-21", "close": 0.19404393, "volume": 5303.0}, {"date": "2002-01-22", "close": 0.19404393, "volume": 35482.0}, {"date": "2002-01-23", "close": 0.19404393, "volume": 6959.0}, {"date": "2002-01-24", "close": 0.19404393, "volume": 4638.0}, {"date": "2002-01-25", "close": 0.19404393, "volume": 18346.0}, {"date": "2002-01-29", "close": 0.19404393, "volume": 17573.0}, {"date": "2002-01-30", "close": 0.19404393, "volume": 255100.0}, {"date": "2002-01-31", "close": 0.25872524, "volume": 246833.0}, {"date": "2002-02-01", "close": 0.25872524, "volume": 133932.0}, {"date": "2002-02-04", "close": 0.25872524, "volume": 54111.0}, {"date": "2002-02-05", "close": 0.19404393, "volume": 17625.0}, {"date": "2002-02-06", "close": 0.25872524, "volume": 9276.0}, {"date": "2002-02-07", "close": 0.25872524, "volume": 58781.0}, {"date": "2002-02-08", "close": 0.25872524, "volume": 82906.0}, {"date": "2002-02-11", "close": 0.25872524, "volume": 24737.0}, {"date": "2002-02-12", "close": 0.25872524, "volume": 4638.0}, {"date": "2002-02-13", "close": 0.25872524, "volume": 8194.0}, {"date": "2002-02-14", "close": 0.25872524, "volume": 10776.0}, {"date": "2002-02-15", "close": 0.25872524, "volume": 9276.0}, {"date": "2002-02-18", "close": 0.25872524, "volume": 26480.0}, {"date": "2002-02-20", "close": 0.19404393, "volume": 24427.0}, {"date": "2002-02-21", "close": 0.25872524, "volume": 23191.0}, {"date": "2002-02-22", "close": 0.25872524, "volume": 8271.0}, {"date": "2002-02-25", "close": 0.19404393, "volume": 31376.0}, {"date": "2002-02-26", "close": 0.19404393, "volume": 2582.0}, {"date": "2002-02-27", "close": 0.19404393, "volume": 19140.0}, {"date": "2002-02-28", "close": 0.19404393, "volume": 2319.0}, {"date": "2002-03-01", "close": 0.19404393, "volume": 371.0}, {"date": "2002-03-04", "close": 0.25872524, "volume": 5721.0}, {"date": "2002-03-05", "close": 0.19404393, "volume": 30480.0}, {"date": "2002-03-06", "close": 0.25872524, "volume": 30921.0}, {"date": "2002-03-07", "close": 0.25872524, "volume": 104126.0}, {"date": "2002-03-12", "close": 0.19404393, "volume": 1469.0}, {"date": "2002-03-13", "close": 0.25872524, "volume": 8890.0}, {"date": "2002-03-14", "close": 0.25872524, "volume": 7730.0}, {"date": "2002-03-15", "close": 0.19404393, "volume": 103638.0}, {"date": "2002-03-18", "close": 0.19404393, "volume": 72196.0}, {"date": "2002-03-19", "close": 0.19404393, "volume": 29684.0}, {"date": "2002-03-20", "close": 0.25872524, "volume": 9048.0}, {"date": "2002-03-21", "close": 0.19404393, "volume": 19867.0}, {"date": "2002-03-22", "close": 0.25872524, "volume": 7730.0}, {"date": "2002-03-25", "close": 0.25872524, "volume": 38651.0}, {"date": "2002-03-26", "close": 0.25872524, "volume": 17470.0}, {"date": "2002-03-27", "close": 0.19404393, "volume": 47206.0}, {"date": "2002-03-28", "close": 0.19404393, "volume": 30766.0}, {"date": "2002-04-02", "close": 0.19404393, "volume": 479.0}, {"date": "2002-04-03", "close": 0.19404393, "volume": 5488.0}, {"date": "2002-04-04", "close": 0.19404393, "volume": 1391.0}, {"date": "2002-04-05", "close": 0.19404393, "volume": 403981.0}, {"date": "2002-04-08", "close": 0.19404393, "volume": 291648.0}, {"date": "2002-04-09", "close": 0.19404393, "volume": 24142.0}, {"date": "2002-04-10", "close": 0.19404393, "volume": 472.0}, {"date": "2002-04-11", "close": 0.19404393, "volume": 43305.0}, {"date": "2002-04-12", "close": 0.12936262, "volume": 71118.0}, {"date": "2002-04-15", "close": 0.19404393, "volume": 63718.0}, {"date": "2002-04-16", "close": 0.19404393, "volume": 23582.0}, {"date": "2002-04-17", "close": 0.19404393, "volume": 7730.0}, {"date": "2002-04-18", "close": 0.12936262, "volume": 56379.0}, {"date": "2002-04-19", "close": 0.19404393, "volume": 3092.0}, {"date": "2002-04-22", "close": 0.19404393, "volume": 12368.0}, {"date": "2002-04-26", "close": 0.12936262, "volume": 13713.0}, {"date": "2002-04-29", "close": 0.12936262, "volume": 19001.0}, {"date": "2002-04-30", "close": 0.19404393, "volume": 11484.0}, {"date": "2002-05-02", "close": 0.19404393, "volume": 5102.0}, {"date": "2002-05-03", "close": 0.12936262, "volume": 33163.0}, {"date": "2002-05-06", "close": 0.12936262, "volume": 28756.0}, {"date": "2002-05-07", "close": 0.12936262, "volume": 1546.0}, {"date": "2002-05-08", "close": 0.19404393, "volume": 9585.0}, {"date": "2002-05-09", "close": 0.12936262, "volume": 8194.0}, {"date": "2002-05-10", "close": 0.12936262, "volume": 3865.0}, {"date": "2002-05-14", "close": 0.12936262, "volume": 19635.0}, {"date": "2002-05-15", "close": 0.12936262, "volume": 60296.0}, {"date": "2002-05-16", "close": 0.12936262, "volume": 209952.0}, {"date": "2002-05-17", "close": 0.12936262, "volume": 2577.0}, {"date": "2002-05-20", "close": 0.19404393, "volume": 41125.0}, {"date": "2002-05-21", "close": 0.19404393, "volume": 10204.0}, {"date": "2002-05-22", "close": 0.12936262, "volume": 387.0}, {"date": "2002-05-23", "close": 0.12936262, "volume": 21645.0}, {"date": "2002-05-24", "close": 0.12936262, "volume": 12600.0}, {"date": "2002-05-27", "close": 0.12936262, "volume": 2814.0}, {"date": "2002-05-28", "close": 0.12936262, "volume": 2335.0}, {"date": "2002-05-29", "close": 0.12936262, "volume": 6354.0}, {"date": "2002-05-30", "close": 0.12936262, "volume": 267.0}, {"date": "2002-05-31", "close": 0.12936262, "volume": 1160.0}, {"date": "2002-06-03", "close": 0.12936262, "volume": 4422.0}, {"date": "2002-06-04", "close": 0.19404393, "volume": 16878.0}, {"date": "2002-06-05", "close": 0.19404393, "volume": 35982.0}, {"date": "2002-06-06", "close": 0.19404393, "volume": 28138.0}, {"date": "2002-06-07", "close": 0.12936262, "volume": 78377.0}, {"date": "2002-06-11", "close": 0.12936262, "volume": 31168.0}, {"date": "2002-06-12", "close": 0.12936262, "volume": 52656.0}, {"date": "2002-06-13", "close": 0.12936262, "volume": 5411.0}, {"date": "2002-06-14", "close": 0.19404393, "volume": 17841.0}, {"date": "2002-06-17", "close": 0.19404393, "volume": 17147.0}, {"date": "2002-06-18", "close": 0.12936262, "volume": 70963.0}, {"date": "2002-06-19", "close": 0.12936262, "volume": 14677.0}, {"date": "2002-06-20", "close": 0.12936262, "volume": 10065.0}, {"date": "2002-06-21", "close": 0.12936262, "volume": 8658.0}, {"date": "2002-06-24", "close": 0.19404393, "volume": 23407.0}, {"date": "2002-06-25", "close": 0.12936262, "volume": 23083.0}, {"date": "2002-06-26", "close": 0.12936262, "volume": 20817.0}, {"date": "2002-06-27", "close": 0.12936262, "volume": 18424.0}, {"date": "2002-06-28", "close": 0.12936262, "volume": 56773.0}, {"date": "2002-07-01", "close": 0.12936262, "volume": 1005.0}, {"date": "2002-07-02", "close": 0.12936262, "volume": 26751.0}, {"date": "2002-07-03", "close": 0.19404393, "volume": 9276.0}, {"date": "2002-07-04", "close": 0.12936262, "volume": 26283.0}, {"date": "2002-07-05", "close": 0.19404393, "volume": 11595.0}, {"date": "2002-07-08", "close": 0.19404393, "volume": 6751.0}, {"date": "2002-07-09", "close": 0.12936262, "volume": 6648.0}, {"date": "2002-07-10", "close": 0.12936262, "volume": 30921.0}, {"date": "2002-07-12", "close": 0.19404393, "volume": 13389.0}, {"date": "2002-07-15", "close": 0.12936262, "volume": 4638.0}, {"date": "2002-07-16", "close": 0.19404393, "volume": 16562.0}, {"date": "2002-07-17", "close": 0.19404393, "volume": 7039.0}, {"date": "2002-07-18", "close": 0.19404393, "volume": 2774.0}, {"date": "2002-07-19", "close": 0.12936262, "volume": 23964.0}, {"date": "2002-07-23", "close": 0.12936262, "volume": 3092.0}, {"date": "2002-07-24", "close": 0.12936262, "volume": 15460.0}, {"date": "2002-07-26", "close": 0.12936262, "volume": 38651.0}, {"date": "2002-07-29", "close": 0.12936262, "volume": 5411.0}, {"date": "2002-08-13", "close": 12.2894489, "volume": 96.0}, {"date": "2002-08-14", "close": 16.1703275, "volume": 2328.0}, {"date": "2002-08-15", "close": 16.8171406, "volume": 4286.0}, {"date": "2002-08-16", "close": 14.8767013, "volume": 832.0}, {"date": "2002-08-19", "close": 12.936262, "volume": 160.0}, {"date": "2002-08-20", "close": 13.25966855, "volume": 416.0}, {"date": "2002-08-21", "close": 12.61285545, "volume": 481.0}, {"date": "2002-08-22", "close": 11.6426358, "volume": 616.0}, {"date": "2002-08-23", "close": 11.6426358, "volume": 132.0}, {"date": "2002-08-26", "close": 11.6426358, "volume": 65.0}, {"date": "2002-08-27", "close": 10.02560305, "volume": 115.0}, {"date": "2002-08-28", "close": 11.6426358, "volume": 105.0}, {"date": "2002-08-29", "close": 10.67241615, "volume": 34.0}, {"date": "2002-08-30", "close": 9.7021965, "volume": 1576.0}, {"date": "2002-09-02", "close": 10.3490096, "volume": 28.0}, {"date": "2002-09-03", "close": 11.6426358, "volume": 243.0}, {"date": "2002-09-04", "close": 10.67241615, "volume": 93.0}, {"date": "2002-09-05", "close": 10.67241615, "volume": 234.0}, {"date": "2002-09-06", "close": 11.6426358, "volume": 4822.0}, {"date": "2002-09-10", "close": 12.2894489, "volume": 646.0}, {"date": "2002-09-11", "close": 11.6426358, "volume": 71.0}, {"date": "2002-09-12", "close": 11.6426358, "volume": 89.0}, {"date": "2002-09-13", "close": 11.6426358, "volume": 454.0}, {"date": "2002-09-16", "close": 11.6426358, "volume": 155.0}, {"date": "2002-09-17", "close": 10.3490096, "volume": 417.0}, {"date": "2002-09-18", "close": 11.6426358, "volume": 709.0}, {"date": "2002-09-19", "close": 11.6426358, "volume": 631.0}, {"date": "2002-09-20", "close": 10.9958227, "volume": 626.0}, {"date": "2002-09-23", "close": 11.6426358, "volume": 596.0}, {"date": "2002-09-24", "close": 10.67241615, "volume": 797.0}, {"date": "2002-09-25", "close": 10.3490096, "volume": 1112.0}, {"date": "2002-09-26", "close": 10.67241615, "volume": 351.0}, {"date": "2002-09-27", "close": 11.31922925, "volume": 1412.0}, {"date": "2002-09-30", "close": 10.9958227, "volume": 161.0}, {"date": "2002-10-01", "close": 10.3490096, "volume": 184.0}, {"date": "2002-10-02", "close": 10.9958227, "volume": 56.0}, {"date": "2002-10-03", "close": 10.9958227, "volume": 32.0}, {"date": "2002-10-04", "close": 10.67241615, "volume": 48.0}, {"date": "2002-10-07", "close": 10.67241615, "volume": 112.0}, {"date": "2002-10-08", "close": 10.67241615, "volume": 61.0}, {"date": "2002-10-09", "close": 10.67241615, "volume": 25.0}, {"date": "2002-10-10", "close": 10.67241615, "volume": 159.0}, {"date": "2002-10-11", "close": 10.67241615, "volume": 73.0}, {"date": "2002-10-14", "close": 10.3490096, "volume": 800.0}, {"date": "2002-10-15", "close": 9.7021965, "volume": 137.0}, {"date": "2002-10-16", "close": 9.7021965, "volume": 165.0}, {"date": "2002-10-17", "close": 9.7021965, "volume": 268.0}, {"date": "2002-10-21", "close": 9.7021965, "volume": 120.0}, {"date": "2002-10-23", "close": 9.7021965, "volume": 69.0}, {"date": "2002-10-24", "close": 10.3490096, "volume": 237.0}, {"date": "2002-10-25", "close": 10.3490096, "volume": 67.0}, {"date": "2002-10-28", "close": 10.67241615, "volume": 160.0}, {"date": "2002-10-29", "close": 9.7021965, "volume": 25.0}, {"date": "2002-10-30", "close": 9.0553834, "volume": 1865.0}, {"date": "2002-10-31", "close": 7.7617572, "volume": 101.0}, {"date": "2002-11-01", "close": 7.7617572, "volume": 10.0}, {"date": "2002-11-04", "close": 7.1149441, "volume": 309.0}, {"date": "2002-11-06", "close": 7.1149441, "volume": 130.0}, {"date": "2002-11-07", "close": 7.1149441, "volume": 82.0}, {"date": "2002-11-08", "close": 6.79153755, "volume": 411.0}, {"date": "2002-11-11", "close": 6.79153755, "volume": 729.0}, {"date": "2002-11-12", "close": 7.1149441, "volume": 463.0}, {"date": "2002-11-13", "close": 7.1149441, "volume": 190.0}, {"date": "2002-11-14", "close": 7.7617572, "volume": 300.0}, {"date": "2002-11-15", "close": 9.0553834, "volume": 848.0}, {"date": "2002-11-18", "close": 8.4085703, "volume": 89.0}, {"date": "2002-11-19", "close": 8.4085703, "volume": 752.0}, {"date": "2002-11-20", "close": 7.1149441, "volume": 255.0}, {"date": "2002-11-21", "close": 7.1149441, "volume": 21.0}, {"date": "2002-11-22", "close": 7.1149441, "volume": 319.0}, {"date": "2002-11-25", "close": 7.1149441, "volume": 1.0}, {"date": "2002-11-26", "close": 7.1149441, "volume": 7.0}, {"date": "2002-11-27", "close": 7.1149441, "volume": 71.0}, {"date": "2002-11-28", "close": 7.43835065, "volume": 111.0}, {"date": "2002-11-29", "close": 7.1149441, "volume": 120.0}, {"date": "2002-12-02", "close": 7.1149441, "volume": 98.0}, {"date": "2002-12-03", "close": 7.1149441, "volume": 130.0}, {"date": "2002-12-05", "close": 6.468131, "volume": 3104.0}, {"date": "2002-12-06", "close": 6.468131, "volume": 143.0}, {"date": "2002-12-10", "close": 6.468131, "volume": 31.0}, {"date": "2002-12-11", "close": 6.14472445, "volume": 406.0}, {"date": "2002-12-12", "close": 6.468131, "volume": 184.0}, {"date": "2002-12-13", "close": 6.468131, "volume": 112.0}, {"date": "2002-12-17", "close": 5.04514218, "volume": 173.0}, {"date": "2002-12-18", "close": 5.04514218, "volume": 23.0}, {"date": "2002-12-19", "close": 5.04514218, "volume": 77.0}, {"date": "2002-12-20", "close": 4.98046087, "volume": 824.0}, {"date": "2002-12-23", "close": 5.04514218, "volume": 290.0}, {"date": "2002-12-24", "close": 5.04514218, "volume": 168.0}, {"date": "2002-12-27", "close": 4.98046087, "volume": 128.0}, {"date": "2002-12-30", "close": 4.98046087, "volume": 241.0}, {"date": "2002-12-31", "close": 4.91577956, "volume": 155.0}, {"date": "2003-01-02", "close": 4.91577956, "volume": 93.0}, {"date": "2003-01-03", "close": 5.1745048, "volume": 52.0}, {"date": "2003-01-06", "close": 5.1745048, "volume": 477.0}, {"date": "2003-01-07", "close": 4.91577956, "volume": 161.0}, {"date": "2003-01-08", "close": 5.49791135, "volume": 197.0}, {"date": "2003-01-09", "close": 5.49791135, "volume": 3.0}, {"date": "2003-01-10", "close": 5.49791135, "volume": 46.0}, {"date": "2003-01-13", "close": 5.49791135, "volume": 328.0}, {"date": "2003-01-14", "close": 5.49791135, "volume": 34.0}, {"date": "2003-01-15", "close": 4.91577956, "volume": 26.0}, {"date": "2003-01-16", "close": 4.98046087, "volume": 6.0}, {"date": "2003-01-17", "close": 7.1149441, "volume": 1084.0}, {"date": "2003-01-20", "close": 6.79153755, "volume": 72.0}, {"date": "2003-01-21", "close": 7.1149441, "volume": 172.0}, {"date": "2003-01-22", "close": 6.79153755, "volume": 30.0}, {"date": "2003-01-23", "close": 6.79153755, "volume": 237.0}, {"date": "2003-01-28", "close": 6.79153755, "volume": 176.0}, {"date": "2003-01-30", "close": 5.8213179, "volume": 497.0}, {"date": "2003-01-31", "close": 6.468131, "volume": 82.0}, {"date": "2003-02-03", "close": 6.08004314, "volume": 401.0}, {"date": "2003-02-04", "close": 6.01536183, "volume": 207.0}, {"date": "2003-02-05", "close": 5.8213179, "volume": 55.0}, {"date": "2003-02-06", "close": 6.14472445, "volume": 105.0}, {"date": "2003-02-07", "close": 6.14472445, "volume": 78.0}, {"date": "2003-02-10", "close": 5.8213179, "volume": 136.0}, {"date": "2003-02-11", "close": 5.88599921, "volume": 500.0}, {"date": "2003-02-12", "close": 6.14472445, "volume": 337.0}, {"date": "2003-02-13", "close": 6.14472445, "volume": 671.0}, {"date": "2003-02-14", "close": 6.27408707, "volume": 1099.0}, {"date": "2003-02-17", "close": 6.468131, "volume": 380.0}, {"date": "2003-02-18", "close": 6.33876838, "volume": 323.0}, {"date": "2003-02-19", "close": 6.27408707, "volume": 170.0}, {"date": "2003-02-20", "close": 6.33876838, "volume": 41.0}, {"date": "2003-02-21", "close": 6.14472445, "volume": 520.0}, {"date": "2003-02-24", "close": 6.14472445, "volume": 272.0}, {"date": "2003-02-25", "close": 6.08004314, "volume": 317.0}, {"date": "2003-02-26", "close": 6.14472445, "volume": 91.0}, {"date": "2003-02-27", "close": 6.14472445, "volume": 80.0}, {"date": "2003-02-28", "close": 6.79153755, "volume": 278.0}, {"date": "2003-03-03", "close": 6.79153755, "volume": 224.0}, {"date": "2003-03-04", "close": 6.20940576, "volume": 77.0}, {"date": "2003-03-05", "close": 6.14472445, "volume": 28.0}, {"date": "2003-03-06", "close": 6.14472445, "volume": 509.0}, {"date": "2003-03-07", "close": 6.14472445, "volume": 447.0}, {"date": "2003-03-10", "close": 6.14472445, "volume": 120.0}, {"date": "2003-03-11", "close": 5.56259266, "volume": 1492.0}, {"date": "2003-03-12", "close": 5.49791135, "volume": 180.0}, {"date": "2003-03-13", "close": 5.56259266, "volume": 47.0}, {"date": "2003-03-14", "close": 6.08004314, "volume": 428.0}, {"date": "2003-03-17", "close": 5.8213179, "volume": 537.0}, {"date": "2003-03-18", "close": 6.08004314, "volume": 282.0}, {"date": "2003-03-19", "close": 6.08004314, "volume": 141.0}, {"date": "2003-03-20", "close": 6.08004314, "volume": 8.0}, {"date": "2003-03-21", "close": 5.8213179, "volume": 494.0}, {"date": "2003-03-25", "close": 5.8213179, "volume": 17.0}, {"date": "2003-03-26", "close": 6.08004314, "volume": 93.0}, {"date": "2003-03-27", "close": 5.56259266, "volume": 195.0}, {"date": "2003-03-28", "close": 5.8213179, "volume": 38.0}, {"date": "2003-03-31", "close": 5.8213179, "volume": 3994.0}, {"date": "2003-04-01", "close": 5.8213179, "volume": 18.0}, {"date": "2003-04-03", "close": 6.14472445, "volume": 104.0}, {"date": "2003-04-04", "close": 6.79153755, "volume": 294.0}, {"date": "2003-04-07", "close": 6.79153755, "volume": 51.0}, {"date": "2003-04-08", "close": 6.468131, "volume": 224.0}, {"date": "2003-04-11", "close": 7.43835065, "volume": 415.0}, {"date": "2003-04-14", "close": 7.43835065, "volume": 391.0}, {"date": "2003-04-15", "close": 8.08516375, "volume": 73.0}, {"date": "2003-04-16", "close": 7.7617572, "volume": 186.0}, {"date": "2003-04-23", "close": 8.08516375, "volume": 421.0}, {"date": "2003-04-28", "close": 8.4085703, "volume": 51.0}, {"date": "2003-04-30", "close": 9.0553834, "volume": 374.0}, {"date": "2003-05-01", "close": 9.7021965, "volume": 795.0}, {"date": "2003-05-02", "close": 10.9958227, "volume": 262.0}, {"date": "2003-05-05", "close": 9.7021965, "volume": 484.0}, {"date": "2003-05-06", "close": 10.3490096, "volume": 1591.0}, {"date": "2003-05-07", "close": 9.7021965, "volume": 473.0}, {"date": "2003-05-08", "close": 10.3490096, "volume": 326.0}, {"date": "2003-05-09", "close": 9.37878995, "volume": 311.0}, {"date": "2003-05-12", "close": 8.4085703, "volume": 571.0}, {"date": "2003-05-13", "close": 7.7617572, "volume": 495.0}, {"date": "2003-05-16", "close": 8.08516375, "volume": 9.0}, {"date": "2003-05-19", "close": 8.08516375, "volume": 24.0}, {"date": "2003-05-20", "close": 8.73197685, "volume": 508.0}, {"date": "2003-05-21", "close": 8.4085703, "volume": 464.0}, {"date": "2003-05-22", "close": 8.08516375, "volume": 136.0}, {"date": "2003-05-23", "close": 8.08516375, "volume": 108.0}, {"date": "2003-05-26", "close": 8.4085703, "volume": 382.0}, {"date": "2003-05-27", "close": 8.4085703, "volume": 475.0}, {"date": "2003-05-28", "close": 8.4085703, "volume": 448.0}, {"date": "2003-05-30", "close": 9.0553834, "volume": 139.0}, {"date": "2003-06-02", "close": 9.7021965, "volume": 1745.0}, {"date": "2003-06-03", "close": 9.7021965, "volume": 1850.0}, {"date": "2003-06-04", "close": 10.02560305, "volume": 1009.0}, {"date": "2003-06-05", "close": 10.3490096, "volume": 110.0}, {"date": "2003-06-06", "close": 10.02560305, "volume": 243.0}, {"date": "2003-06-10", "close": 10.02560305, "volume": 230.0}, {"date": "2003-06-11", "close": 9.7021965, "volume": 697.0}, {"date": "2003-06-12", "close": 9.7021965, "volume": 155.0}, {"date": "2003-06-13", "close": 9.7021965, "volume": 110.0}, {"date": "2003-06-16", "close": 8.4085703, "volume": 1790.0}, {"date": "2003-06-17", "close": 8.08516375, "volume": 493.0}, {"date": "2003-06-18", "close": 7.43835065, "volume": 2286.0}, {"date": "2003-06-20", "close": 7.43835065, "volume": 72.0}, {"date": "2003-06-23", "close": 7.43835065, "volume": 80.0}, {"date": "2003-06-24", "close": 7.7617572, "volume": 73.0}, {"date": "2003-06-25", "close": 7.7617572, "volume": 247.0}, {"date": "2003-06-26", "close": 7.7617572, "volume": 175.0}, {"date": "2003-06-27", "close": 7.7617572, "volume": 156.0}, {"date": "2003-06-30", "close": 7.43835065, "volume": 432.0}, {"date": "2003-07-01", "close": 7.43835065, "volume": 156.0}, {"date": "2003-07-02", "close": 7.43835065, "volume": 46.0}, {"date": "2003-07-03", "close": 7.7617572, "volume": 314.0}, {"date": "2003-07-04", "close": 7.43835065, "volume": 726.0}, {"date": "2003-07-07", "close": 7.1149441, "volume": 49.0}, {"date": "2003-07-08", "close": 7.7617572, "volume": 4.0}, {"date": "2003-07-09", "close": 7.43835065, "volume": 539.0}, {"date": "2003-07-10", "close": 7.1149441, "volume": 1.0}, {"date": "2003-07-11", "close": 7.43835065, "volume": 155.0}, {"date": "2003-07-14", "close": 7.43835065, "volume": 822.0}, {"date": "2003-07-15", "close": 8.08516375, "volume": 4698.0}, {"date": "2003-07-16", "close": 8.4085703, "volume": 1096.0}, {"date": "2003-07-17", "close": 8.4085703, "volume": 10.0}, {"date": "2003-07-18", "close": 7.43835065, "volume": 369.0}, {"date": "2003-07-21", "close": 7.1149441, "volume": 37.0}, {"date": "2003-07-22", "close": 7.7617572, "volume": 74.0}, {"date": "2003-07-23", "close": 7.1149441, "volume": 197.0}, {"date": "2003-07-24", "close": 7.1149441, "volume": 225.0}, {"date": "2003-07-25", "close": 7.1149441, "volume": 51.0}, {"date": "2003-07-28", "close": 7.1149441, "volume": 821.0}, {"date": "2003-07-30", "close": 8.4085703, "volume": 1366.0}, {"date": "2003-07-31", "close": 8.4085703, "volume": 2982.0}, {"date": "2003-08-04", "close": 8.4085703, "volume": 6.0}, {"date": "2003-08-05", "close": 8.4085703, "volume": 526.0}, {"date": "2003-08-07", "close": 8.73197685, "volume": 664.0}, {"date": "2003-08-08", "close": 7.7617572, "volume": 13.0}, {"date": "2003-08-11", "close": 8.4085703, "volume": 56.0}, {"date": "2003-08-13", "close": 8.08516375, "volume": 155.0}, {"date": "2003-08-14", "close": 7.7617572, "volume": 86.0}, {"date": "2003-08-15", "close": 7.43835065, "volume": 1836.0}, {"date": "2003-08-18", "close": 7.43835065, "volume": 486.0}, {"date": "2003-08-19", "close": 8.08516375, "volume": 2995.0}, {"date": "2003-08-20", "close": 8.08516375, "volume": 129.0}, {"date": "2003-08-21", "close": 8.73197685, "volume": 773.0}, {"date": "2003-08-22", "close": 8.73197685, "volume": 153.0}, {"date": "2003-08-25", "close": 7.7617572, "volume": 1334.0}, {"date": "2003-08-26", "close": 8.4085703, "volume": 819.0}, {"date": "2003-08-29", "close": 7.7617572, "volume": 87.0}, {"date": "2003-09-02", "close": 7.7617572, "volume": 77.0}, {"date": "2003-09-03", "close": 7.43835065, "volume": 470.0}, {"date": "2003-09-04", "close": 7.7617572, "volume": 977.0}, {"date": "2003-09-05", "close": 7.1149441, "volume": 8.0}, {"date": "2003-09-08", "close": 7.7617572, "volume": 314.0}, {"date": "2003-09-09", "close": 7.7617572, "volume": 149.0}, {"date": "2003-09-10", "close": 7.7617572, "volume": 97.0}, {"date": "2003-09-12", "close": 8.73197685, "volume": 527.0}, {"date": "2003-09-16", "close": 7.1149441, "volume": 155.0}, {"date": "2003-09-17", "close": 7.1149441, "volume": 77.0}, {"date": "2003-09-18", "close": 7.1149441, "volume": 8.0}, {"date": "2003-09-19", "close": 7.7617572, "volume": 328.0}, {"date": "2003-09-22", "close": 7.7617572, "volume": 120.0}, {"date": "2003-09-23", "close": 7.7617572, "volume": 321.0}, {"date": "2003-09-24", "close": 8.4085703, "volume": 349.0}, {"date": "2003-09-25", "close": 7.7617572, "volume": 941.0}, {"date": "2003-09-26", "close": 8.4085703, "volume": 155.0}, {"date": "2003-09-29", "close": 7.1149441, "volume": 2655.0}, {"date": "2003-09-30", "close": 8.4085703, "volume": 613.0}, {"date": "2003-10-01", "close": 9.0553834, "volume": 2261.0}, {"date": "2003-10-02", "close": 9.0553834, "volume": 266.0}, {"date": "2003-10-03", "close": 9.0553834, "volume": 176.0}, {"date": "2003-10-06", "close": 9.0553834, "volume": 142.0}, {"date": "2003-10-08", "close": 8.4085703, "volume": 245.0}, {"date": "2003-10-09", "close": 8.4085703, "volume": 325.0}, {"date": "2003-10-10", "close": 8.08516375, "volume": 760.0}, {"date": "2003-10-13", "close": 8.73197685, "volume": 1153.0}, {"date": "2003-10-14", "close": 9.0553834, "volume": 1249.0}, {"date": "2003-10-15", "close": 8.73197685, "volume": 309.0}, {"date": "2003-10-16", "close": 8.73197685, "volume": 796.0}, {"date": "2003-10-17", "close": 9.0553834, "volume": 843.0}, {"date": "2003-10-20", "close": 9.0553834, "volume": 155.0}, {"date": "2003-10-21", "close": 8.73197685, "volume": 155.0}, {"date": "2003-10-22", "close": 8.73197685, "volume": 299.0}, {"date": "2003-10-23", "close": 8.4085703, "volume": 5.0}, {"date": "2003-10-24", "close": 9.0553834, "volume": 722.0}, {"date": "2003-10-27", "close": 8.4085703, "volume": 1314.0}, {"date": "2003-10-28", "close": 8.4085703, "volume": 7.0}, {"date": "2003-10-29", "close": 8.4085703, "volume": 62.0}, {"date": "2003-10-30", "close": 8.73197685, "volume": 5780.0}, {"date": "2003-10-31", "close": 8.4085703, "volume": 464.0}, {"date": "2003-11-03", "close": 8.4085703, "volume": 580.0}, {"date": "2003-11-05", "close": 8.73197685, "volume": 155.0}, {"date": "2003-11-06", "close": 8.73197685, "volume": 451.0}, {"date": "2003-11-07", "close": 9.0553834, "volume": 635.0}, {"date": "2003-11-10", "close": 8.4085703, "volume": 313.0}, {"date": "2003-11-11", "close": 8.4085703, "volume": 232.0}, {"date": "2003-11-17", "close": 8.4085703, "volume": 444.0}, {"date": "2003-11-18", "close": 8.4085703, "volume": 257.0}, {"date": "2003-11-19", "close": 8.4085703, "volume": 275.0}, {"date": "2003-11-21", "close": 8.4085703, "volume": 2074.0}, {"date": "2003-11-25", "close": 8.4085703, "volume": 155.0}, {"date": "2003-11-26", "close": 8.4085703, "volume": 404.0}, {"date": "2003-11-27", "close": 8.4085703, "volume": 466.0}, {"date": "2003-11-28", "close": 9.0553834, "volume": 139.0}, {"date": "2003-12-01", "close": 8.4085703, "volume": 309.0}, {"date": "2003-12-02", "close": 8.4085703, "volume": 290.0}, {"date": "2003-12-03", "close": 8.4085703, "volume": 182.0}, {"date": "2003-12-04", "close": 8.4085703, "volume": 588.0}, {"date": "2003-12-08", "close": 8.73197685, "volume": 631.0}, {"date": "2003-12-09", "close": 8.73197685, "volume": 216.0}, {"date": "2003-12-10", "close": 9.0553834, "volume": 387.0}, {"date": "2003-12-11", "close": 8.73197685, "volume": 646.0}, {"date": "2003-12-12", "close": 8.73197685, "volume": 1216.0}, {"date": "2003-12-15", "close": 9.0553834, "volume": 3927.0}, {"date": "2003-12-16", "close": 9.0553834, "volume": 287.0}, {"date": "2003-12-18", "close": 9.0553834, "volume": 37.0}, {"date": "2003-12-19", "close": 9.37878995, "volume": 155.0}, {"date": "2003-12-22", "close": 9.37878995, "volume": 1398.0}, {"date": "2003-12-23", "close": 9.0553834, "volume": 139.0}, {"date": "2003-12-24", "close": 9.0553834, "volume": 3.0}, {"date": "2003-12-29", "close": 9.0553834, "volume": 216.0}, {"date": "2003-12-31", "close": 9.37878995, "volume": 549.0}, {"date": "2004-01-02", "close": 9.0553834, "volume": 84.0}, {"date": "2004-01-05", "close": 9.0553834, "volume": 76.0}, {"date": "2004-01-06", "close": 9.0553834, "volume": 124.0}, {"date": "2004-01-07", "close": 9.7021965, "volume": 4023.0}, {"date": "2004-01-08", "close": 9.7021965, "volume": 706.0}, {"date": "2004-01-09", "close": 9.7021965, "volume": 1496.0}, {"date": "2004-01-12", "close": 10.02560305, "volume": 1157.0}, {"date": "2004-01-13", "close": 9.37878995, "volume": 2458.0}, {"date": "2004-01-15", "close": 8.73197685, "volume": 999.0}, {"date": "2004-01-16", "close": 8.73197685, "volume": 299.0}, {"date": "2004-01-19", "close": 8.73197685, "volume": 2.0}, {"date": "2004-01-20", "close": 9.0553834, "volume": 20.0}, {"date": "2004-01-21", "close": 9.7021965, "volume": 1489.0}, {"date": "2004-01-22", "close": 10.02560305, "volume": 228.0}, {"date": "2004-01-23", "close": 11.31922925, "volume": 3133.0}, {"date": "2004-01-27", "close": 11.31922925, "volume": 3618.0}, {"date": "2004-01-28", "close": 11.6426358, "volume": 2591.0}, {"date": "2004-01-29", "close": 10.9958227, "volume": 855.0}, {"date": "2004-01-30", "close": 10.67241615, "volume": 652.0}, {"date": "2004-02-02", "close": 10.67241615, "volume": 62.0}, {"date": "2004-02-03", "close": 10.9958227, "volume": 1592.0}, {"date": "2004-02-04", "close": 10.9958227, "volume": 256.0}, {"date": "2004-02-05", "close": 10.9958227, "volume": 186.0}, {"date": "2004-02-06", "close": 10.02560305, "volume": 111.0}, {"date": "2004-02-09", "close": 10.02560305, "volume": 989.0}, {"date": "2004-02-10", "close": 10.3490096, "volume": 1127.0}, {"date": "2004-02-12", "close": 10.3490096, "volume": 750.0}, {"date": "2004-02-13", "close": 10.3490096, "volume": 1797.0}, {"date": "2004-02-16", "close": 10.67241615, "volume": 2114.0}, {"date": "2004-02-17", "close": 12.936262, "volume": 9008.0}, {"date": "2004-02-18", "close": 12.2894489, "volume": 4237.0}, {"date": "2004-02-19", "close": 11.6426358, "volume": 622.0}, {"date": "2004-02-20", "close": 11.31922925, "volume": 2319.0}, {"date": "2004-02-23", "close": 11.31922925, "volume": 948.0}, {"date": "2004-02-24", "close": 11.6426358, "volume": 1546.0}, {"date": "2004-02-25", "close": 11.31922925, "volume": 1594.0}, {"date": "2004-02-26", "close": 10.9958227, "volume": 969.0}, {"date": "2004-02-27", "close": 11.31922925, "volume": 11.0}, {"date": "2004-03-01", "close": 10.67241615, "volume": 103.0}, {"date": "2004-03-02", "close": 10.9958227, "volume": 587.0}, {"date": "2004-03-03", "close": 11.96604235, "volume": 232.0}, {"date": "2004-03-04", "close": 10.67241615, "volume": 1083.0}, {"date": "2004-03-05", "close": 10.9958227, "volume": 155.0}, {"date": "2004-03-08", "close": 10.67241615, "volume": 14.0}, {"date": "2004-03-09", "close": 10.9958227, "volume": 155.0}, {"date": "2004-03-10", "close": 10.9958227, "volume": 779.0}, {"date": "2004-03-11", "close": 10.3490096, "volume": 1117.0}, {"date": "2004-03-12", "close": 10.67241615, "volume": 640.0}, {"date": "2004-03-15", "close": 10.67241615, "volume": 155.0}, {"date": "2004-03-16", "close": 10.3490096, "volume": 252.0}, {"date": "2004-03-18", "close": 10.9958227, "volume": 464.0}, {"date": "2004-03-22", "close": 10.3490096, "volume": 1744.0}, {"date": "2004-03-23", "close": 10.02560305, "volume": 461.0}, {"date": "2004-03-24", "close": 10.02560305, "volume": 562.0}, {"date": "2004-03-25", "close": 9.37878995, "volume": 1701.0}, {"date": "2004-03-26", "close": 10.02560305, "volume": 2389.0}, {"date": "2004-03-30", "close": 9.7021965, "volume": 873.0}, {"date": "2004-04-01", "close": 9.37878995, "volume": 96.0}, {"date": "2004-04-02", "close": 10.3490096, "volume": 252.0}, {"date": "2004-04-05", "close": 9.37878995, "volume": 1038.0}, {"date": "2004-04-06", "close": 9.7021965, "volume": 326.0}, {"date": "2004-04-07", "close": 9.7021965, "volume": 1299.0}, {"date": "2004-04-08", "close": 9.7021965, "volume": 155.0}, {"date": "2004-04-13", "close": 9.0553834, "volume": 1572.0}, {"date": "2004-04-14", "close": 9.37878995, "volume": 104.0}, {"date": "2004-04-15", "close": 9.0553834, "volume": 1621.0}, {"date": "2004-04-16", "close": 8.73197685, "volume": 199.0}, {"date": "2004-04-19", "close": 8.4085703, "volume": 1776.0}, {"date": "2004-04-20", "close": 9.0553834, "volume": 15.0}, {"date": "2004-04-21", "close": 9.0553834, "volume": 869.0}, {"date": "2004-04-22", "close": 8.4085703, "volume": 1818.0}, {"date": "2004-04-23", "close": 8.4085703, "volume": 417.0}, {"date": "2004-04-26", "close": 8.4085703, "volume": 34.0}, {"date": "2004-04-27", "close": 8.4085703, "volume": 726.0}, {"date": "2004-04-28", "close": 8.4085703, "volume": 43.0}, {"date": "2004-04-29", "close": 7.7617572, "volume": 2500.0}, {"date": "2004-04-30", "close": 7.1149441, "volume": 8.0}, {"date": "2004-05-03", "close": 7.1149441, "volume": 70.0}, {"date": "2004-05-05", "close": 8.08516375, "volume": 1246.0}, {"date": "2004-05-06", "close": 8.4085703, "volume": 309.0}, {"date": "2004-05-07", "close": 7.43835065, "volume": 2079.0}, {"date": "2004-05-10", "close": 8.4085703, "volume": 236.0}, {"date": "2004-05-11", "close": 8.08516375, "volume": 1716.0}, {"date": "2004-05-12", "close": 8.4085703, "volume": 325.0}, {"date": "2004-05-13", "close": 7.7617572, "volume": 2.0}, {"date": "2004-05-17", "close": 7.43835065, "volume": 850.0}, {"date": "2004-05-18", "close": 7.1149441, "volume": 1470.0}, {"date": "2004-05-20", "close": 7.7617572, "volume": 703.0}, {"date": "2004-05-25", "close": 6.79153755, "volume": 340.0}, {"date": "2004-05-26", "close": 6.79153755, "volume": 2480.0}, {"date": "2004-05-27", "close": 7.7617572, "volume": 21.0}, {"date": "2004-05-28", "close": 7.7617572, "volume": 1261.0}, {"date": "2004-06-02", "close": 6.40344969, "volume": 6657.0}, {"date": "2004-06-03", "close": 6.27408707, "volume": 544.0}, {"date": "2004-06-07", "close": 6.33876838, "volume": 429.0}, {"date": "2004-06-08", "close": 6.33876838, "volume": 62.0}, {"date": "2004-06-09", "close": 6.33876838, "volume": 1.0}, {"date": "2004-06-10", "close": 6.468131, "volume": 15.0}, {"date": "2004-06-11", "close": 6.468131, "volume": 785.0}, {"date": "2004-06-15", "close": 6.79153755, "volume": 331.0}, {"date": "2004-06-16", "close": 7.1149441, "volume": 1245.0}, {"date": "2004-06-17", "close": 7.1149441, "volume": 1820.0}, {"date": "2004-06-18", "close": 7.7617572, "volume": 1687.0}, {"date": "2004-06-21", "close": 7.7617572, "volume": 2278.0}, {"date": "2004-06-23", "close": 7.7617572, "volume": 1487.0}, {"date": "2004-06-24", "close": 7.7617572, "volume": 470.0}, {"date": "2004-06-25", "close": 9.0553834, "volume": 15261.0}, {"date": "2004-06-28", "close": 9.37878995, "volume": 1691.0}, {"date": "2004-06-29", "close": 9.7021965, "volume": 2573.0}, {"date": "2004-06-30", "close": 9.0553834, "volume": 869.0}, {"date": "2004-07-01", "close": 9.0553834, "volume": 138.0}, {"date": "2004-07-02", "close": 9.37878995, "volume": 2066.0}, {"date": "2004-07-06", "close": 9.0553834, "volume": 278.0}, {"date": "2004-07-07", "close": 8.4085703, "volume": 1469.0}, {"date": "2004-07-08", "close": 9.0553834, "volume": 3249.0}, {"date": "2004-07-09", "close": 9.7021965, "volume": 6454.0}, {"date": "2004-07-12", "close": 9.7021965, "volume": 464.0}, {"date": "2004-07-13", "close": 9.7021965, "volume": 2270.0}, {"date": "2004-07-14", "close": 10.9958227, "volume": 4210.0}, {"date": "2004-07-15", "close": 10.3490096, "volume": 2274.0}, {"date": "2004-07-19", "close": 10.9958227, "volume": 2030.0}, {"date": "2004-07-20", "close": 9.37878995, "volume": 15633.0}, {"date": "2004-07-21", "close": 9.7021965, "volume": 36.0}, {"date": "2004-07-22", "close": 10.3490096, "volume": 172.0}, {"date": "2004-07-23", "close": 10.02560305, "volume": 1405.0}, {"date": "2004-07-26", "close": 10.02560305, "volume": 2712.0}, {"date": "2004-07-27", "close": 10.02560305, "volume": 1168.0}, {"date": "2004-07-28", "close": 10.3490096, "volume": 1972.0}, {"date": "2004-07-29", "close": 10.02560305, "volume": 159.0}, {"date": "2004-07-30", "close": 10.02560305, "volume": 1301.0}, {"date": "2004-08-02", "close": 9.7021965, "volume": 2628.0}, {"date": "2004-08-03", "close": 9.37878995, "volume": 767.0}, {"date": "2004-08-04", "close": 9.37878995, "volume": 6571.0}, {"date": "2004-08-05", "close": 9.37878995, "volume": 6487.0}, {"date": "2004-08-06", "close": 9.37878995, "volume": 282.0}, {"date": "2004-08-09", "close": 10.9958227, "volume": 1429.0}, {"date": "2004-08-10", "close": 10.3490096, "volume": 2164.0}, {"date": "2004-08-11", "close": 10.9958227, "volume": 1546.0}, {"date": "2004-08-12", "close": 10.02560305, "volume": 4.0}, {"date": "2004-08-13", "close": 10.9958227, "volume": 2814.0}, {"date": "2004-08-17", "close": 10.02560305, "volume": 52.0}, {"date": "2004-08-18", "close": 10.3490096, "volume": 141.0}, {"date": "2004-08-19", "close": 10.9958227, "volume": 2178.0}, {"date": "2004-08-20", "close": 10.9958227, "volume": 3069.0}, {"date": "2004-08-23", "close": 10.02560305, "volume": 4.0}, {"date": "2004-08-24", "close": 10.67241615, "volume": 3092.0}, {"date": "2004-08-25", "close": 10.3490096, "volume": 1729.0}, {"date": "2004-08-26", "close": 10.3490096, "volume": 773.0}, {"date": "2004-08-27", "close": 10.3490096, "volume": 7627.0}, {"date": "2004-08-30", "close": 10.3490096, "volume": 105.0}, {"date": "2004-09-01", "close": 10.67241615, "volume": 1855.0}, {"date": "2004-09-02", "close": 10.67241615, "volume": 541.0}, {"date": "2004-09-03", "close": 10.02560305, "volume": 4138.0}, {"date": "2004-09-06", "close": 10.67241615, "volume": 3123.0}, {"date": "2004-09-08", "close": 10.67241615, "volume": 1391.0}, {"date": "2004-09-09", "close": 9.7021965, "volume": 1859.0}, {"date": "2004-09-13", "close": 10.02560305, "volume": 75.0}, {"date": "2004-09-14", "close": 10.9958227, "volume": 4174.0}, {"date": "2004-09-15", "close": 10.67241615, "volume": 671.0}, {"date": "2004-09-16", "close": 10.02560305, "volume": 3538.0}, {"date": "2004-09-17", "close": 10.3490096, "volume": 1476.0}, {"date": "2004-09-20", "close": 10.3490096, "volume": 3073.0}, {"date": "2004-09-21", "close": 10.3490096, "volume": 541.0}, {"date": "2004-09-22", "close": 10.3490096, "volume": 1546.0}, {"date": "2004-09-23", "close": 10.67241615, "volume": 3824.0}, {"date": "2004-09-24", "close": 10.02560305, "volume": 371.0}, {"date": "2004-09-27", "close": 9.7021965, "volume": 1484.0}, {"date": "2004-09-28", "close": 10.3490096, "volume": 1237.0}, {"date": "2004-09-29", "close": 10.02560305, "volume": 2.0}, {"date": "2004-09-30", "close": 9.7021965, "volume": 1755.0}, {"date": "2004-10-01", "close": 9.37878995, "volume": 587.0}, {"date": "2004-10-05", "close": 9.37878995, "volume": 633.0}, {"date": "2004-10-06", "close": 9.0553834, "volume": 915.0}, {"date": "2004-10-07", "close": 9.37878995, "volume": 2478.0}, {"date": "2004-10-08", "close": 8.73197685, "volume": 1629.0}, {"date": "2004-10-11", "close": 8.73197685, "volume": 247.0}, {"date": "2004-10-12", "close": 8.73197685, "volume": 1368.0}, {"date": "2004-10-13", "close": 8.73197685, "volume": 33.0}, {"date": "2004-10-14", "close": 8.4085703, "volume": 3656.0}, {"date": "2004-10-18", "close": 8.4085703, "volume": 3.0}, {"date": "2004-10-19", "close": 8.4085703, "volume": 125.0}, {"date": "2004-10-20", "close": 9.0553834, "volume": 1517.0}, {"date": "2004-10-22", "close": 9.0553834, "volume": 1562.0}, {"date": "2004-10-25", "close": 9.0553834, "volume": 14.0}, {"date": "2004-10-26", "close": 8.4085703, "volume": 23.0}, {"date": "2004-10-27", "close": 9.0553834, "volume": 708.0}, {"date": "2004-10-28", "close": 9.7021965, "volume": 559.0}, {"date": "2004-10-29", "close": 9.7021965, "volume": 59.0}, {"date": "2004-11-01", "close": 9.0553834, "volume": 260.0}, {"date": "2004-11-02", "close": 9.0553834, "volume": 2201.0}, {"date": "2004-11-03", "close": 8.4085703, "volume": 874.0}, {"date": "2004-11-04", "close": 8.08516375, "volume": 3401.0}, {"date": "2004-11-05", "close": 8.4085703, "volume": 162.0}, {"date": "2004-11-09", "close": 9.7021965, "volume": 738.0}, {"date": "2004-11-11", "close": 8.4085703, "volume": 380.0}, {"date": "2004-11-12", "close": 9.0553834, "volume": 472.0}, {"date": "2004-11-15", "close": 9.0553834, "volume": 1244.0}, {"date": "2004-11-16", "close": 8.4085703, "volume": 1791.0}, {"date": "2004-11-17", "close": 8.4085703, "volume": 1554.0}, {"date": "2004-11-18", "close": 10.02560305, "volume": 1630.0}, {"date": "2004-11-19", "close": 9.7021965, "volume": 773.0}, {"date": "2004-11-22", "close": 9.7021965, "volume": 1515.0}, {"date": "2004-11-23", "close": 9.7021965, "volume": 2706.0}, {"date": "2004-11-25", "close": 9.0553834, "volume": 1605.0}, {"date": "2004-11-26", "close": 9.37878995, "volume": 116.0}, {"date": "2004-11-30", "close": 9.7021965, "volume": 233.0}, {"date": "2004-12-01", "close": 10.3490096, "volume": 3860.0}, {"date": "2004-12-02", "close": 10.67241615, "volume": 2132.0}, {"date": "2004-12-03", "close": 11.31922925, "volume": 3973.0}, {"date": "2004-12-06", "close": 10.9958227, "volume": 588.0}, {"date": "2004-12-07", "close": 10.9958227, "volume": 155.0}, {"date": "2004-12-08", "close": 10.67241615, "volume": 3632.0}, {"date": "2004-12-09", "close": 11.31922925, "volume": 2424.0}, {"date": "2004-12-14", "close": 10.3490096, "volume": 3175.0}, {"date": "2004-12-15", "close": 10.3490096, "volume": 2078.0}, {"date": "2004-12-16", "close": 10.3490096, "volume": 6184.0}, {"date": "2004-12-17", "close": 10.67241615, "volume": 485.0}, {"date": "2004-12-20", "close": 10.3490096, "volume": 4575.0}, {"date": "2004-12-21", "close": 9.7021965, "volume": 3372.0}, {"date": "2004-12-22", "close": 9.7021965, "volume": 170.0}, {"date": "2004-12-24", "close": 9.7021965, "volume": 124.0}, {"date": "2004-12-30", "close": 9.7021965, "volume": 31.0}, {"date": "2005-01-04", "close": 11.31922925, "volume": 271.0}, {"date": "2005-01-07", "close": 10.02560305, "volume": 87.0}, {"date": "2005-01-10", "close": 10.02560305, "volume": 155.0}, {"date": "2005-01-11", "close": 10.02560305, "volume": 309.0}, {"date": "2005-01-13", "close": 11.6426358, "volume": 1457.0}, {"date": "2005-01-14", "close": 10.9958227, "volume": 4453.0}, {"date": "2005-01-17", "close": 10.67241615, "volume": 5.0}, {"date": "2005-01-18", "close": 10.67241615, "volume": 54.0}, {"date": "2005-01-19", "close": 11.6426358, "volume": 695.0}, {"date": "2005-01-20", "close": 10.9958227, "volume": 309.0}, {"date": "2005-01-21", "close": 10.02560305, "volume": 3989.0}, {"date": "2005-01-25", "close": 10.67241615, "volume": 5219.0}, {"date": "2005-01-27", "close": 11.31922925, "volume": 3423.0}, {"date": "2005-01-31", "close": 10.3490096, "volume": 1546.0}, {"date": "2005-02-01", "close": 10.3490096, "volume": 1340.0}, {"date": "2005-02-02", "close": 10.3490096, "volume": 2251.0}, {"date": "2005-02-03", "close": 10.3490096, "volume": 2.0}, {"date": "2005-02-07", "close": 10.3490096, "volume": 511.0}, {"date": "2005-02-08", "close": 9.7021965, "volume": 1160.0}, {"date": "2005-02-10", "close": 9.7021965, "volume": 548.0}, {"date": "2005-02-11", "close": 9.7021965, "volume": 1899.0}, {"date": "2005-02-14", "close": 10.02560305, "volume": 312.0}, {"date": "2005-02-15", "close": 10.02560305, "volume": 781.0}, {"date": "2005-02-16", "close": 10.67241615, "volume": 773.0}, {"date": "2005-02-17", "close": 10.02560305, "volume": 119.0}, {"date": "2005-02-18", "close": 10.02560305, "volume": 31.0}, {"date": "2005-02-21", "close": 10.3490096, "volume": 3738.0}, {"date": "2005-02-22", "close": 10.3490096, "volume": 823.0}, {"date": "2005-02-24", "close": 10.3490096, "volume": 124.0}, {"date": "2005-02-25", "close": 10.3490096, "volume": 404.0}, {"date": "2005-02-28", "close": 10.3490096, "volume": 246.0}, {"date": "2005-03-01", "close": 10.02560305, "volume": 1009.0}, {"date": "2005-03-02", "close": 10.02560305, "volume": 284.0}, {"date": "2005-03-03", "close": 10.02560305, "volume": 1082.0}, {"date": "2005-03-04", "close": 9.37878995, "volume": 155.0}, {"date": "2005-03-07", "close": 9.7021965, "volume": 2370.0}, {"date": "2005-03-08", "close": 9.37878995, "volume": 1809.0}, {"date": "2005-03-09", "close": 9.37878995, "volume": 2450.0}, {"date": "2005-03-10", "close": 9.37878995, "volume": 3092.0}, {"date": "2005-03-11", "close": 10.02560305, "volume": 3178.0}, {"date": "2005-03-14", "close": 10.02560305, "volume": 4810.0}, {"date": "2005-03-15", "close": 10.02560305, "volume": 615.0}, {"date": "2005-03-16", "close": 10.67241615, "volume": 2605.0}, {"date": "2005-03-17", "close": 11.6426358, "volume": 11709.0}, {"date": "2005-03-18", "close": 13.5830751, "volume": 13990.0}, {"date": "2005-03-21", "close": 13.90648165, "volume": 15704.0}, {"date": "2005-03-22", "close": 14.2298882, "volume": 12794.0}, {"date": "2005-03-23", "close": 14.8767013, "volume": 8471.0}, {"date": "2005-03-24", "close": 13.5830751, "volume": 5999.0}, {"date": "2005-03-29", "close": 13.25966855, "volume": 1762.0}, {"date": "2005-03-30", "close": 12.936262, "volume": 4267.0}, {"date": "2005-03-31", "close": 13.5830751, "volume": 3109.0}, {"date": "2005-04-01", "close": 14.55329475, "volume": 3390.0}, {"date": "2005-04-04", "close": 14.2298882, "volume": 436.0}, {"date": "2005-04-05", "close": 14.2298882, "volume": 1162.0}, {"date": "2005-04-06", "close": 14.55329475, "volume": 5086.0}, {"date": "2005-04-07", "close": 14.55329475, "volume": 1060.0}, {"date": "2005-04-08", "close": 15.20010785, "volume": 5192.0}, {"date": "2005-04-11", "close": 17.4639537, "volume": 8438.0}, {"date": "2005-04-12", "close": 17.78736025, "volume": 9719.0}, {"date": "2005-04-13", "close": 15.84692095, "volume": 3391.0}, {"date": "2005-04-14", "close": 16.8171406, "volume": 402.0}, {"date": "2005-04-15", "close": 16.8171406, "volume": 4985.0}, {"date": "2005-04-18", "close": 14.2298882, "volume": 4063.0}, {"date": "2005-04-19", "close": 15.5235144, "volume": 194.0}, {"date": "2005-04-20", "close": 16.1703275, "volume": 425.0}, {"date": "2005-04-21", "close": 16.1703275, "volume": 3324.0}, {"date": "2005-04-22", "close": 16.1703275, "volume": 2695.0}, {"date": "2005-04-26", "close": 15.5235144, "volume": 2671.0}, {"date": "2005-04-29", "close": 14.55329475, "volume": 665.0}, {"date": "2005-05-02", "close": 14.2298882, "volume": 156.0}, {"date": "2005-05-03", "close": 14.8767013, "volume": 1983.0}, {"date": "2005-05-04", "close": 13.5830751, "volume": 985.0}, {"date": "2005-05-05", "close": 12.61285545, "volume": 3403.0}, {"date": "2005-05-06", "close": 13.5830751, "volume": 1117.0}, {"date": "2005-05-09", "close": 14.2298882, "volume": 8647.0}, {"date": "2005-05-10", "close": 15.5235144, "volume": 1005.0}, {"date": "2005-05-11", "close": 15.20010785, "volume": 1470.0}, {"date": "2005-05-12", "close": 14.55329475, "volume": 776.0}, {"date": "2005-05-13", "close": 15.84692095, "volume": 721.0}, {"date": "2005-05-16", "close": 16.1703275, "volume": 1382.0}, {"date": "2005-05-17", "close": 15.5235144, "volume": 2345.0}, {"date": "2005-05-18", "close": 15.5235144, "volume": 4979.0}, {"date": "2005-05-19", "close": 15.5235144, "volume": 1267.0}, {"date": "2005-05-20", "close": 15.20010785, "volume": 87.0}, {"date": "2005-05-23", "close": 15.5235144, "volume": 1082.0}, {"date": "2005-05-24", "close": 14.8767013, "volume": 2174.0}, {"date": "2005-05-25", "close": 15.84692095, "volume": 550.0}, {"date": "2005-05-26", "close": 15.5235144, "volume": 77.0}, {"date": "2005-05-27", "close": 15.5235144, "volume": 2342.0}, {"date": "2005-05-30", "close": 15.5235144, "volume": 5102.0}, {"date": "2005-05-31", "close": 15.20010785, "volume": 866.0}, {"date": "2005-06-01", "close": 14.8767013, "volume": 58.0}, {"date": "2005-06-02", "close": 14.8767013, "volume": 432.0}, {"date": "2005-06-03", "close": 14.8767013, "volume": 8.0}, {"date": "2005-06-06", "close": 14.8767013, "volume": 320.0}, {"date": "2005-06-07", "close": 15.20010785, "volume": 205.0}, {"date": "2005-06-08", "close": 15.20010785, "volume": 2505.0}, {"date": "2005-06-09", "close": 14.8767013, "volume": 376.0}, {"date": "2005-06-14", "close": 13.5830751, "volume": 182.0}, {"date": "2005-06-15", "close": 13.5830751, "volume": 4.0}, {"date": "2005-06-17", "close": 14.2298882, "volume": 314.0}, {"date": "2005-06-20", "close": 12.936262, "volume": 2180.0}, {"date": "2005-06-21", "close": 13.25966855, "volume": 309.0}, {"date": "2005-06-22", "close": 13.90648165, "volume": 524.0}, {"date": "2005-06-23", "close": 13.90648165, "volume": 1505.0}, {"date": "2005-06-24", "close": 13.25966855, "volume": 104.0}, {"date": "2005-06-27", "close": 12.936262, "volume": 2060.0}, {"date": "2005-06-28", "close": 13.25966855, "volume": 617.0}, {"date": "2005-06-29", "close": 14.55329475, "volume": 111.0}, {"date": "2005-06-30", "close": 14.8767013, "volume": 1893.0}, {"date": "2005-07-01", "close": 14.55329475, "volume": 811.0}, {"date": "2005-07-04", "close": 14.2298882, "volume": 2373.0}, {"date": "2005-07-05", "close": 14.2298882, "volume": 5.0}, {"date": "2005-07-06", "close": 13.5830751, "volume": 2801.0}, {"date": "2005-07-07", "close": 14.8767013, "volume": 989.0}, {"date": "2005-07-11", "close": 14.2298882, "volume": 848.0}, {"date": "2005-07-12", "close": 14.2298882, "volume": 66.0}, {"date": "2005-07-13", "close": 13.90648165, "volume": 327.0}, {"date": "2005-07-15", "close": 14.2298882, "volume": 541.0}, {"date": "2005-07-18", "close": 14.8767013, "volume": 325.0}, {"date": "2005-07-19", "close": 14.2298882, "volume": 312.0}, {"date": "2005-07-20", "close": 14.2298882, "volume": 510.0}, {"date": "2005-07-21", "close": 14.2298882, "volume": 2381.0}, {"date": "2005-07-22", "close": 14.2298882, "volume": 77.0}, {"date": "2005-07-25", "close": 14.55329475, "volume": 843.0}, {"date": "2005-07-26", "close": 14.55329475, "volume": 165.0}, {"date": "2005-07-27", "close": 14.55329475, "volume": 2.0}, {"date": "2005-07-28", "close": 14.2298882, "volume": 3256.0}, {"date": "2005-07-29", "close": 15.5235144, "volume": 3945.0}, {"date": "2005-08-01", "close": 14.8767013, "volume": 291.0}, {"date": "2005-08-02", "close": 14.2298882, "volume": 1359.0}, {"date": "2005-08-03", "close": 14.2298882, "volume": 313.0}, {"date": "2005-08-04", "close": 14.2298882, "volume": 94.0}, {"date": "2005-08-05", "close": 13.25966855, "volume": 3037.0}, {"date": "2005-08-08", "close": 13.25966855, "volume": 89.0}, {"date": "2005-08-09", "close": 13.90648165, "volume": 572.0}, {"date": "2005-08-11", "close": 14.2298882, "volume": 62.0}, {"date": "2005-08-12", "close": 14.55329475, "volume": 1824.0}, {"date": "2005-08-15", "close": 16.1703275, "volume": 3860.0}, {"date": "2005-08-16", "close": 16.1703275, "volume": 6721.0}, {"date": "2005-08-17", "close": 16.1703275, "volume": 607.0}, {"date": "2005-08-18", "close": 16.1703275, "volume": 773.0}, {"date": "2005-08-22", "close": 14.8767013, "volume": 104.0}, {"date": "2005-08-24", "close": 14.8767013, "volume": 2667.0}, {"date": "2005-08-25", "close": 13.90648165, "volume": 387.0}, {"date": "2005-08-26", "close": 15.5235144, "volume": 677.0}, {"date": "2005-08-29", "close": 14.8767013, "volume": 773.0}, {"date": "2005-08-30", "close": 14.55329475, "volume": 232.0}, {"date": "2005-08-31", "close": 13.90648165, "volume": 2783.0}, {"date": "2005-09-01", "close": 14.55329475, "volume": 349.0}, {"date": "2005-09-02", "close": 13.90648165, "volume": 1971.0}, {"date": "2005-09-05", "close": 13.90648165, "volume": 710.0}, {"date": "2005-09-06", "close": 13.5830751, "volume": 722.0}, {"date": "2005-09-07", "close": 13.5830751, "volume": 283.0}, {"date": "2005-09-08", "close": 13.90648165, "volume": 809.0}, {"date": "2005-09-09", "close": 13.25966855, "volume": 152.0}, {"date": "2005-09-12", "close": 12.936262, "volume": 2260.0}, {"date": "2005-09-13", "close": 13.5830751, "volume": 155.0}, {"date": "2005-09-15", "close": 12.936262, "volume": 263.0}, {"date": "2005-09-16", "close": 13.5830751, "volume": 165.0}, {"date": "2005-09-19", "close": 14.2298882, "volume": 309.0}, {"date": "2005-09-20", "close": 14.2298882, "volume": 1623.0}, {"date": "2005-09-21", "close": 13.5830751, "volume": 387.0}, {"date": "2005-09-22", "close": 13.5830751, "volume": 779.0}, {"date": "2005-09-23", "close": 13.5830751, "volume": 530.0}, {"date": "2005-09-26", "close": 13.5830751, "volume": 8.0}, {"date": "2005-09-27", "close": 13.5830751, "volume": 1664.0}, {"date": "2005-09-29", "close": 13.5830751, "volume": 28.0}, {"date": "2005-09-30", "close": 13.5830751, "volume": 1252.0}, {"date": "2005-10-03", "close": 13.5830751, "volume": 448.0}, {"date": "2005-10-04", "close": 13.25966855, "volume": 1836.0}, {"date": "2005-10-05", "close": 12.936262, "volume": 1730.0}, {"date": "2005-10-06", "close": 12.936262, "volume": 27.0}, {"date": "2005-10-07", "close": 12.936262, "volume": 59.0}, {"date": "2005-10-10", "close": 13.90648165, "volume": 396.0}, {"date": "2005-10-11", "close": 12.936262, "volume": 3526.0}, {"date": "2005-10-12", "close": 12.936262, "volume": 1960.0}, {"date": "2005-10-13", "close": 12.2894489, "volume": 6234.0}, {"date": "2005-10-17", "close": 11.96604235, "volume": 1582.0}, {"date": "2005-10-18", "close": 11.6426358, "volume": 462.0}, {"date": "2005-10-19", "close": 10.3490096, "volume": 866.0}, {"date": "2005-10-21", "close": 10.67241615, "volume": 23.0}, {"date": "2005-10-27", "close": 10.67241615, "volume": 82.0}, {"date": "2005-10-31", "close": 10.9958227, "volume": 309.0}, {"date": "2005-11-01", "close": 10.67241615, "volume": 77.0}, {"date": "2005-11-03", "close": 10.3490096, "volume": 2999.0}, {"date": "2005-11-07", "close": 10.3490096, "volume": 35.0}, {"date": "2005-11-08", "close": 10.3490096, "volume": 971.0}, {"date": "2005-11-09", "close": 10.3490096, "volume": 2614.0}, {"date": "2005-11-11", "close": 9.37878995, "volume": 1327.0}, {"date": "2005-11-14", "close": 9.37878995, "volume": 237.0}, {"date": "2005-11-15", "close": 9.0553834, "volume": 309.0}, {"date": "2005-11-16", "close": 9.37878995, "volume": 657.0}, {"date": "2005-11-17", "close": 9.37878995, "volume": 155.0}, {"date": "2005-11-18", "close": 9.37878995, "volume": 700.0}, {"date": "2005-11-22", "close": 9.37878995, "volume": 34.0}, {"date": "2005-11-25", "close": 9.37878995, "volume": 170.0}, {"date": "2005-11-28", "close": 9.37878995, "volume": 124.0}, {"date": "2005-11-29", "close": 9.7021965, "volume": 417.0}, {"date": "2005-11-30", "close": 9.7021965, "volume": 3479.0}, {"date": "2005-12-01", "close": 9.7021965, "volume": 155.0}, {"date": "2005-12-02", "close": 9.0553834, "volume": 2200.0}, {"date": "2005-12-06", "close": 8.73197685, "volume": 346.0}, {"date": "2005-12-07", "close": 9.0553834, "volume": 356.0}, {"date": "2005-12-08", "close": 8.4085703, "volume": 343.0}, {"date": "2005-12-09", "close": 9.0553834, "volume": 155.0}, {"date": "2005-12-12", "close": 9.7021965, "volume": 17255.0}, {"date": "2005-12-13", "close": 10.67241615, "volume": 11669.0}, {"date": "2005-12-14", "close": 10.67241615, "volume": 3173.0}, {"date": "2005-12-15", "close": 10.9958227, "volume": 2822.0}, {"date": "2005-12-16", "close": 9.7021965, "volume": 2327.0}, {"date": "2005-12-19", "close": 10.02560305, "volume": 2013.0}, {"date": "2005-12-20", "close": 10.3490096, "volume": 1948.0}, {"date": "2005-12-21", "close": 9.7021965, "volume": 2.0}, {"date": "2005-12-22", "close": 9.7021965, "volume": 2186.0}, {"date": "2005-12-23", "close": 9.0553834, "volume": 7059.0}, {"date": "2005-12-28", "close": 9.0553834, "volume": 1375.0}, {"date": "2005-12-29", "close": 9.37878995, "volume": 2021.0}, {"date": "2005-12-30", "close": 9.7021965, "volume": 3225.0}, {"date": "2006-01-03", "close": 10.02560305, "volume": 464.0}, {"date": "2006-01-04", "close": 10.3490096, "volume": 3160.0}, {"date": "2006-01-05", "close": 10.02560305, "volume": 7730.0}, {"date": "2006-01-06", "close": 9.7021965, "volume": 839.0}, {"date": "2006-01-09", "close": 10.02560305, "volume": 1044.0}, {"date": "2006-01-10", "close": 10.02560305, "volume": 2354.0}, {"date": "2006-01-11", "close": 9.7021965, "volume": 2795.0}, {"date": "2006-01-12", "close": 10.3490096, "volume": 1376.0}, {"date": "2006-01-13", "close": 10.3490096, "volume": 309.0}, {"date": "2006-01-16", "close": 10.3490096, "volume": 1706.0}, {"date": "2006-01-17", "close": 10.02560305, "volume": 2860.0}, {"date": "2006-01-18", "close": 10.02560305, "volume": 3241.0}, {"date": "2006-01-19", "close": 10.02560305, "volume": 1207.0}, {"date": "2006-01-20", "close": 11.31922925, "volume": 6163.0}, {"date": "2006-01-23", "close": 10.9958227, "volume": 5577.0}, {"date": "2006-01-24", "close": 10.3490096, "volume": 3892.0}, {"date": "2006-01-25", "close": 10.3490096, "volume": 2469.0}, {"date": "2006-01-27", "close": 10.67241615, "volume": 216.0}, {"date": "2006-01-30", "close": 10.3490096, "volume": 1726.0}, {"date": "2006-01-31", "close": 10.3490096, "volume": 155.0}, {"date": "2006-02-01", "close": 10.3490096, "volume": 6315.0}, {"date": "2006-02-02", "close": 10.02560305, "volume": 2573.0}, {"date": "2006-02-03", "close": 10.3490096, "volume": 1422.0}, {"date": "2006-02-06", "close": 9.7021965, "volume": 6916.0}, {"date": "2006-02-07", "close": 9.7021965, "volume": 448.0}, {"date": "2006-02-08", "close": 9.37878995, "volume": 1824.0}, {"date": "2006-02-09", "close": 9.37878995, "volume": 2249.0}, {"date": "2006-02-10", "close": 9.0553834, "volume": 2852.0}, {"date": "2006-02-13", "close": 9.0553834, "volume": 1739.0}, {"date": "2006-02-14", "close": 8.4085703, "volume": 2529.0}, {"date": "2006-02-15", "close": 8.4085703, "volume": 124.0}, {"date": "2006-02-16", "close": 9.0553834, "volume": 230.0}, {"date": "2006-02-17", "close": 8.73197685, "volume": 226.0}, {"date": "2006-02-20", "close": 8.73197685, "volume": 387.0}, {"date": "2006-02-21", "close": 8.08516375, "volume": 2055.0}, {"date": "2006-02-22", "close": 8.08516375, "volume": 1647.0}, {"date": "2006-02-23", "close": 7.7617572, "volume": 4691.0}, {"date": "2006-02-24", "close": 7.1149441, "volume": 2981.0}, {"date": "2006-02-27", "close": 7.1149441, "volume": 819.0}, {"date": "2006-02-28", "close": 7.7617572, "volume": 1391.0}, {"date": "2006-03-01", "close": 7.1149441, "volume": 1510.0}, {"date": "2006-03-02", "close": 7.7617572, "volume": 1806.0}, {"date": "2006-03-03", "close": 7.43835065, "volume": 2803.0}, {"date": "2006-03-06", "close": 8.4085703, "volume": 5937.0}, {"date": "2006-03-07", "close": 7.7617572, "volume": 4176.0}, {"date": "2006-03-08", "close": 8.08516375, "volume": 2628.0}, {"date": "2006-03-09", "close": 7.43835065, "volume": 2118.0}, {"date": "2006-03-10", "close": 7.43835065, "volume": 1602.0}, {"date": "2006-03-13", "close": 7.43835065, "volume": 81.0}, {"date": "2006-03-14", "close": 9.7021965, "volume": 62977.0}, {"date": "2006-03-15", "close": 9.0553834, "volume": 16875.0}, {"date": "2006-03-16", "close": 9.0553834, "volume": 2245.0}, {"date": "2006-03-17", "close": 9.0553834, "volume": 3265.0}, {"date": "2006-03-20", "close": 9.37878995, "volume": 2279.0}, {"date": "2006-03-21", "close": 9.37878995, "volume": 2891.0}, {"date": "2006-03-22", "close": 9.37878995, "volume": 3092.0}, {"date": "2006-03-23", "close": 9.7021965, "volume": 6729.0}, {"date": "2006-03-24", "close": 10.3490096, "volume": 3743.0}, {"date": "2006-03-27", "close": 10.02560305, "volume": 4809.0}, {"date": "2006-03-28", "close": 10.02560305, "volume": 15061.0}, {"date": "2006-03-29", "close": 9.7021965, "volume": 1649.0}, {"date": "2006-03-30", "close": 10.02560305, "volume": 8469.0}, {"date": "2006-03-31", "close": 10.3490096, "volume": 8135.0}, {"date": "2006-04-03", "close": 10.9958227, "volume": 3538.0}, {"date": "2006-04-04", "close": 10.9958227, "volume": 8173.0}, {"date": "2006-04-05", "close": 10.67241615, "volume": 4529.0}, {"date": "2006-04-06", "close": 10.9958227, "volume": 4934.0}, {"date": "2006-04-07", "close": 10.67241615, "volume": 890.0}, {"date": "2006-04-10", "close": 11.6426358, "volume": 4943.0}, {"date": "2006-04-11", "close": 12.2894489, "volume": 17945.0}, {"date": "2006-04-12", "close": 12.2894489, "volume": 3618.0}, {"date": "2006-04-18", "close": 10.02560305, "volume": 5937.0}, {"date": "2006-04-19", "close": 9.7021965, "volume": 13337.0}, {"date": "2006-04-20", "close": 9.7021965, "volume": 227.0}, {"date": "2006-04-21", "close": 9.7021965, "volume": 7590.0}, {"date": "2006-04-26", "close": 10.02560305, "volume": 2798.0}, {"date": "2006-04-27", "close": 10.02560305, "volume": 5313.0}, {"date": "2006-04-28", "close": 10.02560305, "volume": 3954.0}, {"date": "2006-05-01", "close": 10.3490096, "volume": 9796.0}, {"date": "2006-05-02", "close": 10.02560305, "volume": 9713.0}, {"date": "2006-05-03", "close": 9.7021965, "volume": 1469.0}, {"date": "2006-05-04", "close": 9.37878995, "volume": 3391.0}, {"date": "2006-05-05", "close": 9.37878995, "volume": 5645.0}, {"date": "2006-05-08", "close": 10.02560305, "volume": 3805.0}, {"date": "2006-05-09", "close": 9.7021965, "volume": 6048.0}, {"date": "2006-05-10", "close": 9.0553834, "volume": 4010.0}, {"date": "2006-05-11", "close": 9.37878995, "volume": 3587.0}, {"date": "2006-05-12", "close": 9.7021965, "volume": 1349.0}, {"date": "2006-05-15", "close": 9.0553834, "volume": 3571.0}, {"date": "2006-05-16", "close": 9.0553834, "volume": 986.0}, {"date": "2006-05-17", "close": 9.37878995, "volume": 4428.0}, {"date": "2006-05-18", "close": 9.0553834, "volume": 8794.0}, {"date": "2006-05-19", "close": 8.73197685, "volume": 3942.0}, {"date": "2006-05-22", "close": 8.4085703, "volume": 2831.0}, {"date": "2006-05-23", "close": 8.73197685, "volume": 983.0}, {"date": "2006-05-24", "close": 9.0553834, "volume": 6493.0}, {"date": "2006-05-25", "close": 8.4085703, "volume": 7008.0}, {"date": "2006-05-26", "close": 8.4085703, "volume": 3038.0}, {"date": "2006-05-29", "close": 8.08516375, "volume": 495.0}, {"date": "2006-05-30", "close": 8.08516375, "volume": 3339.0}, {"date": "2006-05-31", "close": 7.7617572, "volume": 2455.0}, {"date": "2006-06-01", "close": 8.4085703, "volume": 13979.0}, {"date": "2006-06-02", "close": 8.4085703, "volume": 24814.0}, {"date": "2006-06-05", "close": 8.4085703, "volume": 2306.0}, {"date": "2006-06-06", "close": 8.73197685, "volume": 5346.0}, {"date": "2006-06-07", "close": 8.4085703, "volume": 33070.0}, {"date": "2006-06-08", "close": 8.4085703, "volume": 16988.0}, {"date": "2006-06-09", "close": 8.08516375, "volume": 21531.0}, {"date": "2006-06-13", "close": 7.1149441, "volume": 3685.0}, {"date": "2006-06-14", "close": 7.1149441, "volume": 5009.0}, {"date": "2006-06-15", "close": 7.1149441, "volume": 1239.0}, {"date": "2006-06-16", "close": 7.1149441, "volume": 1745.0}, {"date": "2006-06-19", "close": 7.1149441, "volume": 1933.0}, {"date": "2006-06-20", "close": 7.43835065, "volume": 404.0}, {"date": "2006-06-21", "close": 7.43835065, "volume": 604.0}, {"date": "2006-06-22", "close": 6.79153755, "volume": 6028.0}, {"date": "2006-06-23", "close": 6.79153755, "volume": 692.0}, {"date": "2006-06-26", "close": 6.79153755, "volume": 5089.0}, {"date": "2006-06-27", "close": 7.1149441, "volume": 3763.0}, {"date": "2006-06-28", "close": 7.1149441, "volume": 1345.0}, {"date": "2006-06-29", "close": 6.79153755, "volume": 11806.0}, {"date": "2006-06-30", "close": 7.1149441, "volume": 4325.0}, {"date": "2006-07-03", "close": 7.1149441, "volume": 512.0}, {"date": "2006-07-04", "close": 7.1149441, "volume": 3577.0}, {"date": "2006-07-05", "close": 7.43835065, "volume": 1623.0}, {"date": "2006-07-07", "close": 7.7617572, "volume": 1038.0}, {"date": "2006-07-10", "close": 7.7617572, "volume": 7833.0}, {"date": "2006-07-11", "close": 7.7617572, "volume": 2968.0}, {"date": "2006-07-13", "close": 7.7617572, "volume": 6.0}, {"date": "2006-07-14", "close": 7.7617572, "volume": 1084.0}, {"date": "2006-07-17", "close": 7.7617572, "volume": 758.0}, {"date": "2006-07-18", "close": 7.7617572, "volume": 3865.0}, {"date": "2006-07-19", "close": 7.7617572, "volume": 829.0}, {"date": "2006-07-21", "close": 7.43835065, "volume": 5081.0}, {"date": "2006-07-24", "close": 7.43835065, "volume": 232.0}, {"date": "2006-07-25", "close": 7.1149441, "volume": 2491.0}, {"date": "2006-07-27", "close": 7.1149441, "volume": 1469.0}, {"date": "2006-07-31", "close": 6.79153755, "volume": 3092.0}, {"date": "2006-08-01", "close": 7.1149441, "volume": 2474.0}, {"date": "2006-08-03", "close": 7.1149441, "volume": 7730.0}, {"date": "2006-08-04", "close": 7.43835065, "volume": 464.0}, {"date": "2006-08-07", "close": 7.7617572, "volume": 727.0}, {"date": "2006-08-08", "close": 7.7617572, "volume": 263.0}, {"date": "2006-08-09", "close": 7.43835065, "volume": 29.0}, {"date": "2006-08-10", "close": 7.43835065, "volume": 1517.0}, {"date": "2006-08-14", "close": 8.08516375, "volume": 18781.0}, {"date": "2006-08-15", "close": 8.08516375, "volume": 21660.0}, {"date": "2006-08-16", "close": 7.7617572, "volume": 2177.0}, {"date": "2006-08-17", "close": 8.08516375, "volume": 1730.0}, {"date": "2006-08-21", "close": 7.7617572, "volume": 8056.0}, {"date": "2006-08-22", "close": 8.08516375, "volume": 5034.0}, {"date": "2006-08-23", "close": 8.73197685, "volume": 7985.0}, {"date": "2006-08-24", "close": 8.73197685, "volume": 9600.0}, {"date": "2006-08-25", "close": 8.73197685, "volume": 1639.0}, {"date": "2006-08-28", "close": 8.4085703, "volume": 4824.0}, {"date": "2006-08-29", "close": 8.4085703, "volume": 1441.0}, {"date": "2006-08-30", "close": 8.08516375, "volume": 627.0}, {"date": "2006-08-31", "close": 8.4085703, "volume": 1716.0}, {"date": "2006-09-01", "close": 8.73197685, "volume": 7752.0}, {"date": "2006-09-04", "close": 8.4085703, "volume": 2762.0}, {"date": "2006-09-05", "close": 9.0553834, "volume": 1212.0}, {"date": "2006-09-06", "close": 8.73197685, "volume": 1931.0}, {"date": "2006-09-07", "close": 8.4085703, "volume": 3430.0}, {"date": "2006-09-08", "close": 9.0553834, "volume": 662.0}, {"date": "2006-09-11", "close": 9.0553834, "volume": 6394.0}, {"date": "2006-09-12", "close": 8.08516375, "volume": 2429.0}, {"date": "2006-09-13", "close": 8.4085703, "volume": 2505.0}, {"date": "2006-09-14", "close": 8.4085703, "volume": 12523.0}, {"date": "2006-09-15", "close": 8.4085703, "volume": 4051.0}, {"date": "2006-09-18", "close": 8.4085703, "volume": 278.0}, {"date": "2006-09-19", "close": 8.73197685, "volume": 5968.0}, {"date": "2006-09-20", "close": 8.73197685, "volume": 1314.0}, {"date": "2006-09-21", "close": 8.73197685, "volume": 2319.0}, {"date": "2006-09-22", "close": 8.4085703, "volume": 2863.0}, {"date": "2006-09-25", "close": 8.4085703, "volume": 82.0}, {"date": "2006-09-26", "close": 8.4085703, "volume": 1705.0}, {"date": "2006-09-27", "close": 8.4085703, "volume": 25196.0}, {"date": "2006-09-28", "close": 8.4085703, "volume": 2496.0}, {"date": "2006-09-29", "close": 8.73197685, "volume": 2087.0}, {"date": "2006-10-02", "close": 8.4085703, "volume": 464.0}, {"date": "2006-10-03", "close": 8.4085703, "volume": 3063.0}, {"date": "2006-10-04", "close": 8.73197685, "volume": 3092.0}, {"date": "2006-10-05", "close": 8.73197685, "volume": 3942.0}, {"date": "2006-10-06", "close": 8.73197685, "volume": 232.0}, {"date": "2006-10-09", "close": 8.4085703, "volume": 6957.0}, {"date": "2006-10-10", "close": 8.4085703, "volume": 5659.0}, {"date": "2006-10-11", "close": 8.73197685, "volume": 4654.0}, {"date": "2006-10-12", "close": 9.37878995, "volume": 5701.0}, {"date": "2006-10-13", "close": 10.02560305, "volume": 19736.0}, {"date": "2006-10-16", "close": 10.3490096, "volume": 13640.0}, {"date": "2006-10-17", "close": 10.67241615, "volume": 12711.0}, {"date": "2006-10-18", "close": 10.67241615, "volume": 5025.0}, {"date": "2006-10-19", "close": 10.3490096, "volume": 1182.0}, {"date": "2006-10-20", "close": 10.02560305, "volume": 12044.0}, {"date": "2006-10-23", "close": 10.02560305, "volume": 1820.0}, {"date": "2006-10-24", "close": 9.7021965, "volume": 8998.0}, {"date": "2006-10-25", "close": 9.7021965, "volume": 7158.0}, {"date": "2006-10-26", "close": 9.7021965, "volume": 2319.0}, {"date": "2006-10-27", "close": 9.0553834, "volume": 6422.0}, {"date": "2006-10-30", "close": 10.02560305, "volume": 2695.0}, {"date": "2006-10-31", "close": 10.3490096, "volume": 19874.0}, {"date": "2006-11-01", "close": 10.3490096, "volume": 1693.0}, {"date": "2006-11-02", "close": 10.67241615, "volume": 4688.0}, {"date": "2006-11-03", "close": 11.31922925, "volume": 19205.0}, {"date": "2006-11-06", "close": 11.96604235, "volume": 23253.0}, {"date": "2006-11-07", "close": 11.96604235, "volume": 2931.0}, {"date": "2006-11-08", "close": 11.96604235, "volume": 16067.0}, {"date": "2006-11-09", "close": 11.6426358, "volume": 4058.0}, {"date": "2006-11-10", "close": 11.96604235, "volume": 7207.0}, {"date": "2006-11-13", "close": 12.2894489, "volume": 1881.0}, {"date": "2006-11-14", "close": 12.61285545, "volume": 11717.0}, {"date": "2006-11-15", "close": 12.61285545, "volume": 7653.0}, {"date": "2006-11-16", "close": 11.6426358, "volume": 3108.0}, {"date": "2006-11-17", "close": 11.96604235, "volume": 1546.0}, {"date": "2006-11-20", "close": 11.6426358, "volume": 1183.0}, {"date": "2006-11-21", "close": 11.6426358, "volume": 2412.0}, {"date": "2006-11-22", "close": 12.936262, "volume": 16111.0}, {"date": "2006-11-23", "close": 15.20010785, "volume": 22194.0}, {"date": "2006-11-24", "close": 15.20010785, "volume": 5072.0}, {"date": "2006-11-27", "close": 15.5235144, "volume": 3848.0}, {"date": "2006-11-28", "close": 14.8767013, "volume": 5062.0}, {"date": "2006-11-29", "close": 13.5830751, "volume": 6013.0}, {"date": "2006-11-30", "close": 14.8767013, "volume": 2294.0}, {"date": "2006-12-01", "close": 14.2298882, "volume": 3081.0}, {"date": "2006-12-04", "close": 12.936262, "volume": 3491.0}, {"date": "2006-12-05", "close": 13.5830751, "volume": 1744.0}, {"date": "2006-12-06", "close": 14.2298882, "volume": 373.0}, {"date": "2006-12-07", "close": 15.20010785, "volume": 2778.0}, {"date": "2006-12-08", "close": 15.20010785, "volume": 802.0}, {"date": "2006-12-11", "close": 13.5830751, "volume": 2882.0}, {"date": "2006-12-12", "close": 14.55329475, "volume": 2275.0}, {"date": "2006-12-13", "close": 15.5235144, "volume": 1476.0}, {"date": "2006-12-14", "close": 16.8171406, "volume": 11869.0}, {"date": "2006-12-15", "close": 16.1703275, "volume": 10548.0}, {"date": "2006-12-18", "close": 17.4639537, "volume": 9811.0}, {"date": "2006-12-19", "close": 17.4639537, "volume": 2743.0}, {"date": "2006-12-20", "close": 18.7575799, "volume": 14796.0}, {"date": "2006-12-21", "close": 18.43417335, "volume": 17129.0}, {"date": "2006-12-22", "close": 18.43417335, "volume": 4188.0}, {"date": "2006-12-27", "close": 18.1107668, "volume": 2591.0}, {"date": "2006-12-28", "close": 18.1107668, "volume": 3137.0}, {"date": "2006-12-29", "close": 18.1107668, "volume": 923.0}, {"date": "2007-01-02", "close": 17.4639537, "volume": 5097.0}, {"date": "2007-01-03", "close": 18.7575799, "volume": 2875.0}, {"date": "2007-01-04", "close": 17.78736025, "volume": 5694.0}, {"date": "2007-01-05", "close": 17.4639537, "volume": 4538.0}, {"date": "2007-01-08", "close": 16.49373405, "volume": 4139.0}, {"date": "2007-01-09", "close": 16.8171406, "volume": 1727.0}, {"date": "2007-01-10", "close": 17.4639537, "volume": 3586.0}, {"date": "2007-01-11", "close": 17.4639537, "volume": 5171.0}, {"date": "2007-01-12", "close": 17.78736025, "volume": 2242.0}, {"date": "2007-01-15", "close": 17.4639537, "volume": 2748.0}, {"date": "2007-01-16", "close": 16.1703275, "volume": 3501.0}, {"date": "2007-01-17", "close": 15.20010785, "volume": 13346.0}, {"date": "2007-01-18", "close": 14.2298882, "volume": 17950.0}, {"date": "2007-01-19", "close": 13.90648165, "volume": 9433.0}, {"date": "2007-01-22", "close": 15.84692095, "volume": 8143.0}, {"date": "2007-01-23", "close": 15.20010785, "volume": 3496.0}, {"date": "2007-01-24", "close": 14.55329475, "volume": 5099.0}, {"date": "2007-01-25", "close": 14.8767013, "volume": 7729.0}, {"date": "2007-01-29", "close": 14.8767013, "volume": 775.0}, {"date": "2007-01-30", "close": 15.20010785, "volume": 3330.0}, {"date": "2007-01-31", "close": 14.55329475, "volume": 2937.0}, {"date": "2007-02-01", "close": 14.55329475, "volume": 3169.0}, {"date": "2007-02-02", "close": 13.5830751, "volume": 5633.0}, {"date": "2007-02-05", "close": 12.936262, "volume": 7901.0}, {"date": "2007-02-06", "close": 12.936262, "volume": 3188.0}, {"date": "2007-02-07", "close": 13.5830751, "volume": 4112.0}, {"date": "2007-02-08", "close": 13.25966855, "volume": 3092.0}, {"date": "2007-02-09", "close": 12.936262, "volume": 3045.0}, {"date": "2007-02-12", "close": 12.936262, "volume": 759.0}, {"date": "2007-02-13", "close": 12.2894489, "volume": 4311.0}, {"date": "2007-02-14", "close": 12.2894489, "volume": 1890.0}, {"date": "2007-02-15", "close": 12.2894489, "volume": 4795.0}, {"date": "2007-02-16", "close": 11.96604235, "volume": 2410.0}, {"date": "2007-02-19", "close": 10.3490096, "volume": 16753.0}, {"date": "2007-02-20", "close": 12.61285545, "volume": 6009.0}, {"date": "2007-02-21", "close": 11.6426358, "volume": 4747.0}, {"date": "2007-02-22", "close": 12.2894489, "volume": 2312.0}, {"date": "2007-02-23", "close": 12.2894489, "volume": 14146.0}, {"date": "2007-02-26", "close": 12.61285545, "volume": 3365.0}, {"date": "2007-02-27", "close": 13.5830751, "volume": 4054.0}, {"date": "2007-02-28", "close": 11.96604235, "volume": 5894.0}, {"date": "2007-03-01", "close": 11.96604235, "volume": 1845.0}, {"date": "2007-03-02", "close": 11.6426358, "volume": 328.0}, {"date": "2007-03-05", "close": 11.6426358, "volume": 3103.0}, {"date": "2007-03-06", "close": 10.9958227, "volume": 4328.0}, {"date": "2007-03-07", "close": 12.2894489, "volume": 203.0}, {"date": "2007-03-08", "close": 11.6426358, "volume": 2295.0}, {"date": "2007-03-09", "close": 11.31922925, "volume": 1867.0}, {"date": "2007-03-12", "close": 10.9958227, "volume": 1426.0}, {"date": "2007-03-14", "close": 12.936262, "volume": 9530.0}, {"date": "2007-03-16", "close": 12.61285545, "volume": 2319.0}, {"date": "2007-03-19", "close": 11.96604235, "volume": 2744.0}, {"date": "2007-03-20", "close": 11.6426358, "volume": 3732.0}, {"date": "2007-03-21", "close": 12.2894489, "volume": 3254.0}, {"date": "2007-03-22", "close": 11.96604235, "volume": 10824.0}, {"date": "2007-03-23", "close": 12.2894489, "volume": 1546.0}, {"date": "2007-03-26", "close": 12.61285545, "volume": 4488.0}, {"date": "2007-03-27", "close": 13.25966855, "volume": 9693.0}, {"date": "2007-03-28", "close": 12.936262, "volume": 2600.0}, {"date": "2007-03-29", "close": 12.2894489, "volume": 9530.0}, {"date": "2007-03-30", "close": 12.936262, "volume": 3983.0}, {"date": "2007-04-02", "close": 13.5830751, "volume": 5367.0}, {"date": "2007-04-03", "close": 12.936262, "volume": 2177.0}, {"date": "2007-04-04", "close": 12.61285545, "volume": 11210.0}, {"date": "2007-04-05", "close": 12.936262, "volume": 1550.0}, {"date": "2007-04-10", "close": 13.25966855, "volume": 4133.0}, {"date": "2007-04-11", "close": 14.2298882, "volume": 5457.0}, {"date": "2007-04-12", "close": 16.1703275, "volume": 20337.0}, {"date": "2007-04-13", "close": 15.5235144, "volume": 11018.0}, {"date": "2007-04-16", "close": 15.84692095, "volume": 6781.0}, {"date": "2007-04-17", "close": 15.5235144, "volume": 8550.0}, {"date": "2007-04-18", "close": 15.20010785, "volume": 3516.0}, {"date": "2007-04-19", "close": 15.20010785, "volume": 7253.0}, {"date": "2007-04-20", "close": 15.5235144, "volume": 4896.0}, {"date": "2007-04-23", "close": 14.8767013, "volume": 4233.0}, {"date": "2007-04-24", "close": 14.8767013, "volume": 9580.0}, {"date": "2007-04-26", "close": 15.5235144, "volume": 14024.0}, {"date": "2007-04-27", "close": 15.5235144, "volume": 2611.0}, {"date": "2007-04-30", "close": 15.5235144, "volume": 11342.0}, {"date": "2007-05-01", "close": 15.20010785, "volume": 8297.0}, {"date": "2007-05-02", "close": 15.5235144, "volume": 5115.0}, {"date": "2007-05-03", "close": 15.20010785, "volume": 5833.0}, {"date": "2007-05-04", "close": 15.5235144, "volume": 5767.0}, {"date": "2007-05-07", "close": 15.20010785, "volume": 2345.0}, {"date": "2007-05-08", "close": 14.55329475, "volume": 4519.0}, {"date": "2007-05-09", "close": 15.5235144, "volume": 6952.0}, {"date": "2007-05-10", "close": 17.78736025, "volume": 34488.0}, {"date": "2007-05-11", "close": 16.8171406, "volume": 11155.0}, {"date": "2007-05-14", "close": 17.4639537, "volume": 14514.0}, {"date": "2007-05-15", "close": 16.1703275, "volume": 3143.0}, {"date": "2007-05-16", "close": 15.84692095, "volume": 6098.0}, {"date": "2007-05-17", "close": 15.84692095, "volume": 4984.0}, {"date": "2007-05-18", "close": 15.5235144, "volume": 11912.0}, {"date": "2007-05-21", "close": 15.20010785, "volume": 6063.0}, {"date": "2007-05-22", "close": 16.1703275, "volume": 11872.0}, {"date": "2007-05-23", "close": 16.49373405, "volume": 4253.0}, {"date": "2007-05-24", "close": 15.5235144, "volume": 6629.0}, {"date": "2007-05-25", "close": 15.5235144, "volume": 5121.0}, {"date": "2007-05-28", "close": 14.55329475, "volume": 8917.0}, {"date": "2007-05-29", "close": 14.55329475, "volume": 3517.0}, {"date": "2007-05-30", "close": 14.8767013, "volume": 2918.0}, {"date": "2007-05-31", "close": 14.55329475, "volume": 12392.0}, {"date": "2007-06-01", "close": 14.55329475, "volume": 3522.0}, {"date": "2007-06-04", "close": 13.90648165, "volume": 5685.0}, {"date": "2007-06-05", "close": 13.90648165, "volume": 12167.0}, {"date": "2007-06-06", "close": 13.90648165, "volume": 3955.0}, {"date": "2007-06-07", "close": 13.90648165, "volume": 10745.0}, {"date": "2007-06-08", "close": 13.5830751, "volume": 1138.0}, {"date": "2007-06-12", "close": 15.5235144, "volume": 17822.0}, {"date": "2007-06-13", "close": 14.8767013, "volume": 9989.0}, {"date": "2007-06-14", "close": 13.90648165, "volume": 4366.0}, {"date": "2007-06-15", "close": 13.90648165, "volume": 471.0}, {"date": "2007-06-18", "close": 14.2298882, "volume": 592.0}, {"date": "2007-06-19", "close": 13.5830751, "volume": 4090.0}, {"date": "2007-06-20", "close": 13.25966855, "volume": 3671.0}, {"date": "2007-06-21", "close": 13.5830751, "volume": 2779.0}, {"date": "2007-06-22", "close": 12.936262, "volume": 3992.0}, {"date": "2007-06-25", "close": 13.25966855, "volume": 3588.0}, {"date": "2007-06-26", "close": 12.61285545, "volume": 10318.0}, {"date": "2007-06-27", "close": 11.96604235, "volume": 2834.0}, {"date": "2007-06-28", "close": 12.61285545, "volume": 4396.0}, {"date": "2007-06-29", "close": 13.90648165, "volume": 17253.0}, {"date": "2007-07-02", "close": 13.90648165, "volume": 5558.0}, {"date": "2007-07-03", "close": 12.936262, "volume": 7998.0}, {"date": "2007-07-04", "close": 13.90648165, "volume": 6365.0}, {"date": "2007-07-05", "close": 14.55329475, "volume": 3529.0}, {"date": "2007-07-06", "close": 13.5830751, "volume": 4140.0}, {"date": "2007-07-09", "close": 13.25966855, "volume": 4476.0}, {"date": "2007-07-10", "close": 13.25966855, "volume": 2926.0}, {"date": "2007-07-11", "close": 13.5830751, "volume": 3107.0}, {"date": "2007-07-12", "close": 13.90648165, "volume": 4450.0}, {"date": "2007-07-13", "close": 13.25966855, "volume": 2497.0}, {"date": "2007-07-16", "close": 13.5830751, "volume": 19574.0}, {"date": "2007-07-17", "close": 14.2298882, "volume": 10465.0}, {"date": "2007-07-18", "close": 14.2298882, "volume": 690.0}, {"date": "2007-07-19", "close": 16.1703275, "volume": 16421.0}, {"date": "2007-07-20", "close": 16.8171406, "volume": 15223.0}, {"date": "2007-07-23", "close": 16.1703275, "volume": 13992.0}, {"date": "2007-07-24", "close": 15.5235144, "volume": 2280.0}, {"date": "2007-07-25", "close": 15.5235144, "volume": 1553.0}, {"date": "2007-07-26", "close": 15.5235144, "volume": 1291.0}, {"date": "2007-07-27", "close": 14.8767013, "volume": 5449.0}, {"date": "2007-07-30", "close": 15.5235144, "volume": 1547.0}, {"date": "2007-07-31", "close": 16.1703275, "volume": 12539.0}, {"date": "2007-08-01", "close": 15.20010785, "volume": 13796.0}, {"date": "2007-08-02", "close": 15.84692095, "volume": 6267.0}, {"date": "2007-08-03", "close": 15.5235144, "volume": 9672.0}, {"date": "2007-08-06", "close": 14.55329475, "volume": 3217.0}, {"date": "2007-08-07", "close": 15.5235144, "volume": 4484.0}, {"date": "2007-08-08", "close": 15.5235144, "volume": 17246.0}, {"date": "2007-08-09", "close": 15.5235144, "volume": 4511.0}, {"date": "2007-08-10", "close": 15.5235144, "volume": 10939.0}, {"date": "2007-08-13", "close": 15.20010785, "volume": 6586.0}, {"date": "2007-08-14", "close": 14.55329475, "volume": 4874.0}, {"date": "2007-08-15", "close": 11.96604235, "volume": 12831.0}, {"date": "2007-08-16", "close": 10.3490096, "volume": 30016.0}, {"date": "2007-08-17", "close": 10.9958227, "volume": 7769.0}, {"date": "2007-08-20", "close": 12.2894489, "volume": 11704.0}, {"date": "2007-08-21", "close": 12.936262, "volume": 3579.0}, {"date": "2007-08-22", "close": 12.61285545, "volume": 393.0}, {"date": "2007-08-23", "close": 13.90648165, "volume": 3183.0}, {"date": "2007-08-24", "close": 13.25966855, "volume": 794.0}, {"date": "2007-08-27", "close": 13.90648165, "volume": 4757.0}, {"date": "2007-08-28", "close": 14.8767013, "volume": 2904.0}, {"date": "2007-08-29", "close": 13.25966855, "volume": 1933.0}, {"date": "2007-08-30", "close": 13.90648165, "volume": 3822.0}, {"date": "2007-08-31", "close": 14.55329475, "volume": 2458.0}, {"date": "2007-09-03", "close": 15.20010785, "volume": 9402.0}, {"date": "2007-09-04", "close": 14.8767013, "volume": 4286.0}, {"date": "2007-09-05", "close": 15.5235144, "volume": 9167.0}, {"date": "2007-09-06", "close": 15.5235144, "volume": 3837.0}, {"date": "2007-09-07", "close": 15.84692095, "volume": 4174.0}, {"date": "2007-09-10", "close": 15.5235144, "volume": 6820.0}, {"date": "2007-09-11", "close": 14.8767013, "volume": 4066.0}, {"date": "2007-09-12", "close": 16.8171406, "volume": 15154.0}, {"date": "2007-09-13", "close": 15.84692095, "volume": 2795.0}, {"date": "2007-09-14", "close": 16.1703275, "volume": 5002.0}, {"date": "2007-09-17", "close": 15.84692095, "volume": 3027.0}, {"date": "2007-09-18", "close": 14.8767013, "volume": 4889.0}, {"date": "2007-09-19", "close": 16.1703275, "volume": 8029.0}, {"date": "2007-09-20", "close": 15.84692095, "volume": 5963.0}, {"date": "2007-09-21", "close": 15.5235144, "volume": 10127.0}, {"date": "2007-09-24", "close": 15.20010785, "volume": 2667.0}, {"date": "2007-09-25", "close": 15.84692095, "volume": 2092.0}, {"date": "2007-09-26", "close": 15.5235144, "volume": 2859.0}, {"date": "2007-09-27", "close": 16.49373405, "volume": 17963.0}, {"date": "2007-09-28", "close": 18.43417335, "volume": 62185.0}, {"date": "2007-10-02", "close": 21.9916454, "volume": 66789.0}, {"date": "2007-10-03", "close": 24.90230435, "volume": 95454.0}, {"date": "2007-10-04", "close": 27.48955675, "volume": 47537.0}, {"date": "2007-10-05", "close": 28.4597764, "volume": 77668.0}, {"date": "2007-10-08", "close": 30.4002157, "volume": 43975.0}, {"date": "2007-10-09", "close": 28.4597764, "volume": 30931.0}, {"date": "2007-10-10", "close": 29.1065895, "volume": 22183.0}, {"date": "2007-10-11", "close": 27.8129633, "volume": 21346.0}, {"date": "2007-10-16", "close": 29.7534026, "volume": 75493.0}, {"date": "2007-10-17", "close": 35.89812705, "volume": 194774.0}, {"date": "2007-10-18", "close": 34.2810943, "volume": 48289.0}, {"date": "2007-10-19", "close": 42.36625805, "volume": 49241.0}, {"date": "2007-10-22", "close": 41.71944495, "volume": 93316.0}, {"date": "2007-10-23", "close": 45.276917, "volume": 53720.0}, {"date": "2007-10-24", "close": 47.54076285, "volume": 80800.0}, {"date": "2007-10-25", "close": 43.3364777, "volume": 48962.0}, {"date": "2007-10-26", "close": 41.07263185, "volume": 43966.0}, {"date": "2007-10-29", "close": 39.77900565, "volume": 27461.0}, {"date": "2007-10-30", "close": 35.5747205, "volume": 44222.0}, {"date": "2007-10-31", "close": 39.4555991, "volume": 23801.0}, {"date": "2007-11-01", "close": 42.0428515, "volume": 36525.0}, {"date": "2007-11-02", "close": 42.0428515, "volume": 16434.0}, {"date": "2007-11-05", "close": 38.1619729, "volume": 20274.0}, {"date": "2007-11-06", "close": 40.7492253, "volume": 19756.0}, {"date": "2007-11-07", "close": 39.77900565, "volume": 14882.0}, {"date": "2007-11-08", "close": 40.7492253, "volume": 11492.0}, {"date": "2007-11-09", "close": 41.07263185, "volume": 16888.0}, {"date": "2007-11-12", "close": 40.7492253, "volume": 9716.0}, {"date": "2007-11-13", "close": 40.42581875, "volume": 9881.0}, {"date": "2007-11-14", "close": 38.1619729, "volume": 14662.0}, {"date": "2007-11-15", "close": 38.1619729, "volume": 14129.0}, {"date": "2007-11-16", "close": 37.19175325, "volume": 8565.0}, {"date": "2007-11-19", "close": 38.1619729, "volume": 9908.0}, {"date": "2007-11-20", "close": 37.19175325, "volume": 4450.0}, {"date": "2007-11-21", "close": 36.54494015, "volume": 7962.0}, {"date": "2007-11-22", "close": 34.60450085, "volume": 27301.0}, {"date": "2007-11-23", "close": 36.54494015, "volume": 10322.0}, {"date": "2007-11-26", "close": 35.5747205, "volume": 7484.0}, {"date": "2007-11-27", "close": 35.25131395, "volume": 9346.0}, {"date": "2007-11-28", "close": 35.25131395, "volume": 4741.0}, {"date": "2007-11-29", "close": 35.25131395, "volume": 3070.0}, {"date": "2007-11-30", "close": 33.6342812, "volume": 11079.0}, {"date": "2007-12-03", "close": 32.340655, "volume": 8828.0}, {"date": "2007-12-04", "close": 31.0470288, "volume": 11450.0}, {"date": "2007-12-05", "close": 29.7534026, "volume": 8056.0}, {"date": "2007-12-06", "close": 32.01724845, "volume": 10091.0}, {"date": "2007-12-07", "close": 31.0470288, "volume": 5347.0}, {"date": "2007-12-10", "close": 33.95768775, "volume": 5299.0}, {"date": "2007-12-11", "close": 32.340655, "volume": 5544.0}, {"date": "2007-12-12", "close": 35.5747205, "volume": 5965.0}, {"date": "2007-12-13", "close": 32.66406155, "volume": 6768.0}, {"date": "2007-12-14", "close": 33.6342812, "volume": 10598.0}, {"date": "2007-12-17", "close": 31.0470288, "volume": 19591.0}, {"date": "2007-12-18", "close": 29.42999605, "volume": 9971.0}, {"date": "2007-12-19", "close": 30.4002157, "volume": 3860.0}, {"date": "2007-12-20", "close": 31.37043535, "volume": 5322.0}, {"date": "2007-12-21", "close": 31.6938419, "volume": 4751.0}, {"date": "2007-12-24", "close": 32.340655, "volume": 5945.0}, {"date": "2007-12-27", "close": 33.6342812, "volume": 3075.0}, {"date": "2007-12-28", "close": 31.0470288, "volume": 278.0}, {"date": "2007-12-31", "close": 33.31087465, "volume": 2195.0}, {"date": "2008-01-02", "close": 32.340655, "volume": 3919.0}, {"date": "2008-01-03", "close": 33.95768775, "volume": 5741.0}, {"date": "2008-01-04", "close": 35.5747205, "volume": 10477.0}, {"date": "2008-01-07", "close": 36.2215336, "volume": 1495.0}, {"date": "2008-01-08", "close": 33.6342812, "volume": 4018.0}, {"date": "2008-01-09", "close": 33.6342812, "volume": 1600.0}, {"date": "2008-01-10", "close": 33.95768775, "volume": 8624.0}, {"date": "2008-01-11", "close": 34.9279074, "volume": 12270.0}, {"date": "2008-01-14", "close": 33.95768775, "volume": 5087.0}, {"date": "2008-01-15", "close": 33.6342812, "volume": 9058.0}, {"date": "2008-01-16", "close": 31.37043535, "volume": 18563.0}, {"date": "2008-01-17", "close": 30.72362225, "volume": 6035.0}, {"date": "2008-01-18", "close": 28.4597764, "volume": 9401.0}, {"date": "2008-01-21", "close": 25.872524, "volume": 8789.0}, {"date": "2008-01-22", "close": 17.78736025, "volume": 31850.0}, {"date": "2008-01-23", "close": 21.66823885, "volume": 12449.0}, {"date": "2008-01-24", "close": 23.60867815, "volume": 10942.0}, {"date": "2008-01-25", "close": 24.90230435, "volume": 7026.0}, {"date": "2008-01-29", "close": 22.31505195, "volume": 8708.0}, {"date": "2008-01-30", "close": 19.72779955, "volume": 6301.0}, {"date": "2008-01-31", "close": 18.1107668, "volume": 5048.0}, {"date": "2008-02-01", "close": 19.72779955, "volume": 4390.0}, {"date": "2008-02-04", "close": 21.3448323, "volume": 9839.0}, {"date": "2008-02-05", "close": 20.37461265, "volume": 3573.0}, {"date": "2008-02-06", "close": 20.0512061, "volume": 4592.0}, {"date": "2008-02-07", "close": 21.66823885, "volume": 1892.0}, {"date": "2008-02-08", "close": 21.9916454, "volume": 4587.0}, {"date": "2008-02-11", "close": 19.404393, "volume": 7435.0}, {"date": "2008-02-12", "close": 19.404393, "volume": 7415.0}, {"date": "2008-02-13", "close": 17.4639537, "volume": 7359.0}, {"date": "2008-02-14", "close": 20.0512061, "volume": 4055.0}, {"date": "2008-02-15", "close": 19.404393, "volume": 5257.0}, {"date": "2008-02-18", "close": 18.43417335, "volume": 1779.0}, {"date": "2008-02-19", "close": 19.404393, "volume": 4313.0}, {"date": "2008-02-20", "close": 18.43417335, "volume": 5924.0}, {"date": "2008-02-21", "close": 18.1107668, "volume": 2947.0}, {"date": "2008-02-22", "close": 18.1107668, "volume": 2397.0}, {"date": "2008-02-25", "close": 19.404393, "volume": 1855.0}, {"date": "2008-02-26", "close": 18.43417335, "volume": 2474.0}, {"date": "2008-02-27", "close": 19.08098645, "volume": 13380.0}, {"date": "2008-02-28", "close": 19.404393, "volume": 3169.0}, {"date": "2008-02-29", "close": 18.7575799, "volume": 1580.0}, {"date": "2008-03-03", "close": 18.7575799, "volume": 2149.0}, {"date": "2008-03-04", "close": 18.43417335, "volume": 2258.0}, {"date": "2008-03-05", "close": 17.4639537, "volume": 4323.0}, {"date": "2008-03-06", "close": 18.1107668, "volume": 1352.0}, {"date": "2008-03-07", "close": 17.4639537, "volume": 3516.0}, {"date": "2008-03-10", "close": 15.84692095, "volume": 550.0}, {"date": "2008-03-11", "close": 14.2298882, "volume": 2365.0}, {"date": "2008-03-12", "close": 15.84692095, "volume": 634.0}, {"date": "2008-03-13", "close": 16.49373405, "volume": 17160.0}, {"date": "2008-03-14", "close": 12.2894489, "volume": 16165.0}, {"date": "2008-03-17", "close": 11.96604235, "volume": 7221.0}, {"date": "2008-03-18", "close": 12.936262, "volume": 3911.0}, {"date": "2008-03-19", "close": 14.2298882, "volume": 9727.0}, {"date": "2008-03-20", "close": 13.5830751, "volume": 1172.0}, {"date": "2008-03-25", "close": 15.20010785, "volume": 3016.0}, {"date": "2008-03-26", "close": 15.20010785, "volume": 2947.0}, {"date": "2008-03-27", "close": 14.55329475, "volume": 10505.0}, {"date": "2008-03-28", "close": 17.14054715, "volume": 6585.0}, {"date": "2008-03-31", "close": 15.5235144, "volume": 1454.0}, {"date": "2008-04-01", "close": 15.20010785, "volume": 1796.0}, {"date": "2008-04-02", "close": 14.2298882, "volume": 5717.0}, {"date": "2008-04-03", "close": 13.90648165, "volume": 4274.0}, {"date": "2008-04-04", "close": 14.2298882, "volume": 680.0}, {"date": "2008-04-07", "close": 15.20010785, "volume": 3052.0}, {"date": "2008-04-08", "close": 16.1703275, "volume": 6694.0}, {"date": "2008-04-09", "close": 15.84692095, "volume": 41328.0}, {"date": "2008-04-10", "close": 15.20010785, "volume": 3479.0}, {"date": "2008-04-11", "close": 16.1703275, "volume": 4358.0}, {"date": "2008-04-14", "close": 16.1703275, "volume": 5561.0}, {"date": "2008-04-15", "close": 15.84692095, "volume": 1923.0}, {"date": "2008-04-16", "close": 14.8767013, "volume": 4392.0}, {"date": "2008-04-17", "close": 14.8767013, "volume": 5307.0}, {"date": "2008-04-18", "close": 15.5235144, "volume": 3018.0}, {"date": "2008-04-21", "close": 14.55329475, "volume": 3603.0}, {"date": "2008-04-22", "close": 14.2298882, "volume": 2075.0}, {"date": "2008-04-23", "close": 14.2298882, "volume": 4943.0}, {"date": "2008-04-24", "close": 14.8767013, "volume": 4622.0}, {"date": "2008-04-28", "close": 14.2298882, "volume": 3287.0}, {"date": "2008-04-29", "close": 13.90648165, "volume": 1889.0}, {"date": "2008-04-30", "close": 13.5830751, "volume": 8733.0}, {"date": "2008-05-01", "close": 13.5830751, "volume": 2118.0}, {"date": "2008-05-02", "close": 13.90648165, "volume": 1008.0}, {"date": "2008-05-05", "close": 13.5830751, "volume": 3013.0}, {"date": "2008-05-06", "close": 13.5830751, "volume": 3149.0}, {"date": "2008-05-07", "close": 13.25966855, "volume": 1304.0}, {"date": "2008-05-08", "close": 12.936262, "volume": 3943.0}, {"date": "2008-05-09", "close": 12.936262, "volume": 3210.0}, {"date": "2008-05-12", "close": 13.5830751, "volume": 2963.0}, {"date": "2008-05-13", "close": 14.2298882, "volume": 6714.0}, {"date": "2008-05-14", "close": 16.1703275, "volume": 10272.0}, {"date": "2008-05-15", "close": 16.8171406, "volume": 10313.0}, {"date": "2008-05-16", "close": 15.5235144, "volume": 6849.0}, {"date": "2008-05-19", "close": 16.1703275, "volume": 7339.0}, {"date": "2008-05-20", "close": 15.5235144, "volume": 4208.0}, {"date": "2008-05-21", "close": 16.8171406, "volume": 13955.0}, {"date": "2008-05-22", "close": 17.78736025, "volume": 4983.0}, {"date": "2008-05-23", "close": 16.8171406, "volume": 5269.0}, {"date": "2008-05-26", "close": 17.14054715, "volume": 2872.0}, {"date": "2008-05-27", "close": 17.4639537, "volume": 3656.0}, {"date": "2008-05-28", "close": 17.14054715, "volume": 1780.0}, {"date": "2008-05-29", "close": 16.1703275, "volume": 6799.0}, {"date": "2008-05-30", "close": 16.49373405, "volume": 2266.0}, {"date": "2008-06-02", "close": 16.8171406, "volume": 5854.0}, {"date": "2008-06-03", "close": 16.1703275, "volume": 1595.0}, {"date": "2008-06-04", "close": 15.5235144, "volume": 2457.0}, {"date": "2008-06-05", "close": 15.20010785, "volume": 2495.0}, {"date": "2008-06-06", "close": 15.20010785, "volume": 2103.0}, {"date": "2008-06-10", "close": 14.55329475, "volume": 3232.0}, {"date": "2008-06-11", "close": 15.20010785, "volume": 7249.0}, {"date": "2008-06-12", "close": 15.20010785, "volume": 5650.0}, {"date": "2008-06-13", "close": 14.8767013, "volume": 2764.0}, {"date": "2008-06-16", "close": 14.55329475, "volume": 1152.0}, {"date": "2008-06-17", "close": 14.8767013, "volume": 2659.0}, {"date": "2008-06-18", "close": 14.2298882, "volume": 2686.0}, {"date": "2008-06-19", "close": 13.25966855, "volume": 4622.0}, {"date": "2008-06-20", "close": 13.90648165, "volume": 8848.0}, {"date": "2008-06-23", "close": 13.5830751, "volume": 3003.0}, {"date": "2008-06-24", "close": 14.2298882, "volume": 7767.0}, {"date": "2008-06-25", "close": 13.90648165, "volume": 4517.0}, {"date": "2008-06-26", "close": 14.8767013, "volume": 5769.0}, {"date": "2008-06-27", "close": 14.8767013, "volume": 4759.0}, {"date": "2008-06-30", "close": 16.8171406, "volume": 9935.0}, {"date": "2008-07-01", "close": 15.5235144, "volume": 1151.0}, {"date": "2008-07-02", "close": 15.5235144, "volume": 5821.0}, {"date": "2008-07-03", "close": 13.5830751, "volume": 4182.0}, {"date": "2008-07-04", "close": 14.2298882, "volume": 1254.0}, {"date": "2008-07-07", "close": 13.5830751, "volume": 3092.0}, {"date": "2008-07-08", "close": 13.5830751, "volume": 1794.0}, {"date": "2008-07-09", "close": 14.55329475, "volume": 2891.0}, {"date": "2008-07-10", "close": 14.8767013, "volume": 2618.0}, {"date": "2008-07-11", "close": 15.5235144, "volume": 11096.0}, {"date": "2008-07-14", "close": 15.5235144, "volume": 155.0}, {"date": "2008-07-15", "close": 14.2298882, "volume": 3404.0}, {"date": "2008-07-16", "close": 13.5830751, "volume": 928.0}, {"date": "2008-07-17", "close": 13.5830751, "volume": 1074.0}, {"date": "2008-07-18", "close": 12.2894489, "volume": 1667.0}, {"date": "2008-07-21", "close": 12.2894489, "volume": 2824.0}, {"date": "2008-07-22", "close": 11.96604235, "volume": 1614.0}, {"date": "2008-07-23", "close": 11.6426358, "volume": 278.0}, {"date": "2008-07-24", "close": 11.96604235, "volume": 3355.0}, {"date": "2008-07-28", "close": 10.67241615, "volume": 1153.0}, {"date": "2008-07-29", "close": 11.31922925, "volume": 1905.0}, {"date": "2008-07-30", "close": 11.31922925, "volume": 260.0}, {"date": "2008-07-31", "close": 12.936262, "volume": 93.0}, {"date": "2008-08-01", "close": 12.936262, "volume": 93.0}, {"date": "2008-08-04", "close": 12.61285545, "volume": 186.0}, {"date": "2008-08-05", "close": 10.67241615, "volume": 3288.0}, {"date": "2008-08-06", "close": 10.9958227, "volume": 3747.0}, {"date": "2008-08-07", "close": 10.9958227, "volume": 2767.0}, {"date": "2008-08-08", "close": 10.3490096, "volume": 638.0}, {"date": "2008-08-11", "close": 11.6426358, "volume": 2134.0}, {"date": "2008-08-12", "close": 10.3490096, "volume": 1979.0}, {"date": "2008-08-13", "close": 10.3490096, "volume": 312.0}, {"date": "2008-08-14", "close": 10.67241615, "volume": 3.0}, {"date": "2008-08-15", "close": 10.3490096, "volume": 1292.0}, {"date": "2008-08-18", "close": 10.9958227, "volume": 464.0}, {"date": "2008-08-19", "close": 10.3490096, "volume": 928.0}, {"date": "2008-08-20", "close": 10.02560305, "volume": 373.0}, {"date": "2008-08-21", "close": 10.3490096, "volume": 3364.0}, {"date": "2008-08-22", "close": 10.3490096, "volume": 1054.0}, {"date": "2008-08-25", "close": 10.3490096, "volume": 1287.0}, {"date": "2008-08-26", "close": 10.3490096, "volume": 1467.0}, {"date": "2008-08-27", "close": 9.7021965, "volume": 773.0}, {"date": "2008-08-28", "close": 10.3490096, "volume": 1051.0}, {"date": "2008-09-01", "close": 11.96604235, "volume": 7044.0}, {"date": "2008-09-02", "close": 10.3490096, "volume": 773.0}, {"date": "2008-09-03", "close": 10.9958227, "volume": 618.0}, {"date": "2008-09-04", "close": 10.9958227, "volume": 77.0}, {"date": "2008-09-05", "close": 8.73197685, "volume": 9073.0}, {"date": "2008-09-08", "close": 9.7021965, "volume": 515.0}, {"date": "2008-09-09", "close": 8.73197685, "volume": 1391.0}, {"date": "2008-09-10", "close": 9.7021965, "volume": 1314.0}, {"date": "2008-09-11", "close": 8.73197685, "volume": 1074.0}, {"date": "2008-09-12", "close": 9.0553834, "volume": 966.0}, {"date": "2008-09-15", "close": 8.73197685, "volume": 773.0}, {"date": "2008-09-16", "close": 7.1149441, "volume": 6942.0}, {"date": "2008-09-17", "close": 7.7617572, "volume": 2273.0}, {"date": "2008-09-18", "close": 7.7617572, "volume": 9210.0}, {"date": "2008-09-19", "close": 7.7617572, "volume": 584.0}, {"date": "2008-09-22", "close": 7.7617572, "volume": 2299.0}, {"date": "2008-09-23", "close": 8.73197685, "volume": 108.0}, {"date": "2008-09-25", "close": 8.08516375, "volume": 6.0}, {"date": "2008-09-26", "close": 8.4085703, "volume": 1933.0}, {"date": "2008-09-29", "close": 8.4085703, "volume": 4005.0}, {"date": "2008-09-30", "close": 8.08516375, "volume": 10194.0}, {"date": "2008-10-08", "close": 7.43835065, "volume": 2341.0}, {"date": "2008-10-09", "close": 5.8213179, "volume": 5764.0}, {"date": "2008-10-10", "close": 5.36854873, "volume": 869.0}, {"date": "2008-10-13", "close": 4.33364777, "volume": 1829.0}, {"date": "2008-10-14", "close": 4.91577956, "volume": 6537.0}, {"date": "2008-10-15", "close": 4.5276917, "volume": 3896.0}, {"date": "2008-10-16", "close": 4.20428515, "volume": 1592.0}, {"date": "2008-10-17", "close": 4.20428515, "volume": 14860.0}, {"date": "2008-10-20", "close": 3.2340655, "volume": 4203.0}, {"date": "2008-10-22", "close": 3.55747205, "volume": 7885.0}, {"date": "2008-10-23", "close": 3.68683467, "volume": 773.0}, {"date": "2008-10-24", "close": 3.2340655, "volume": 6192.0}, {"date": "2008-10-27", "close": 3.16938419, "volume": 1318.0}, {"date": "2008-10-28", "close": 3.2340655, "volume": 4793.0}, {"date": "2008-10-29", "close": 3.2340655, "volume": 6787.0}, {"date": "2008-10-30", "close": 2.91065895, "volume": 1160.0}, {"date": "2008-11-03", "close": 3.36342812, "volume": 955.0}, {"date": "2008-11-04", "close": 3.75151598, "volume": 4550.0}, {"date": "2008-11-05", "close": 3.75151598, "volume": 11518.0}, {"date": "2008-11-06", "close": 3.75151598, "volume": 1113.0}, {"date": "2008-11-07", "close": 3.62215336, "volume": 4187.0}, {"date": "2008-11-10", "close": 3.68683467, "volume": 699.0}, {"date": "2008-11-11", "close": 3.62215336, "volume": 639.0}, {"date": "2008-11-12", "close": 3.62215336, "volume": 3.0}, {"date": "2008-11-13", "close": 3.2340655, "volume": 2171.0}, {"date": "2008-11-14", "close": 3.2340655, "volume": 2505.0}, {"date": "2008-11-17", "close": 3.10470288, "volume": 193.0}, {"date": "2008-11-18", "close": 3.2340655, "volume": 618.0}, {"date": "2008-11-19", "close": 2.91065895, "volume": 874.0}, {"date": "2008-11-20", "close": 2.71661502, "volume": 6803.0}, {"date": "2008-11-21", "close": 2.26384585, "volume": 1761.0}, {"date": "2008-11-24", "close": 3.2340655, "volume": 14427.0}, {"date": "2008-11-25", "close": 3.36342812, "volume": 2088.0}, {"date": "2008-11-26", "close": 3.2340655, "volume": 3324.0}, {"date": "2008-11-28", "close": 3.68683467, "volume": 3092.0}, {"date": "2008-12-01", "close": 3.2340655, "volume": 7885.0}, {"date": "2008-12-03", "close": 3.2340655, "volume": 1463.0}, {"date": "2008-12-05", "close": 2.91065895, "volume": 483.0}, {"date": "2008-12-08", "close": 2.91065895, "volume": 464.0}, {"date": "2008-12-09", "close": 2.91065895, "volume": 2723.0}, {"date": "2008-12-10", "close": 3.2340655, "volume": 341.0}, {"date": "2008-12-11", "close": 2.71661502, "volume": 37.0}, {"date": "2008-12-15", "close": 3.2340655, "volume": 1082.0}, {"date": "2008-12-16", "close": 2.91065895, "volume": 311.0}, {"date": "2008-12-18", "close": 3.2340655, "volume": 6339.0}, {"date": "2008-12-19", "close": 2.91065895, "volume": 928.0}, {"date": "2008-12-22", "close": 3.2340655, "volume": 1776.0}, {"date": "2008-12-24", "close": 2.71661502, "volume": 556.0}, {"date": "2008-12-29", "close": 2.71661502, "volume": 1701.0}, {"date": "2008-12-30", "close": 3.2340655, "volume": 1546.0}, {"date": "2009-01-02", "close": 3.2340655, "volume": 131.0}, {"date": "2009-01-05", "close": 3.68683467, "volume": 3401.0}, {"date": "2009-01-06", "close": 4.26896646, "volume": 155.0}, {"date": "2009-01-07", "close": 5.1745048, "volume": 1892.0}, {"date": "2009-01-08", "close": 4.5276917, "volume": 1689.0}, {"date": "2009-01-09", "close": 3.94555991, "volume": 4076.0}, {"date": "2009-01-12", "close": 3.8808786, "volume": 1546.0}, {"date": "2009-01-13", "close": 3.8808786, "volume": 3.0}, {"date": "2009-01-14", "close": 5.1745048, "volume": 8890.0}, {"date": "2009-01-15", "close": 5.10982349, "volume": 155.0}, {"date": "2009-01-16", "close": 5.1745048, "volume": 124.0}, {"date": "2009-01-21", "close": 5.1745048, "volume": 804.0}, {"date": "2009-01-22", "close": 5.04514218, "volume": 974.0}, {"date": "2009-01-23", "close": 4.91577956, "volume": 5696.0}, {"date": "2009-01-30", "close": 4.5276917, "volume": 319.0}, {"date": "2009-02-02", "close": 3.94555991, "volume": 1623.0}, {"date": "2009-02-03", "close": 3.8808786, "volume": 2637.0}, {"date": "2009-02-04", "close": 3.8808786, "volume": 3345.0}, {"date": "2009-02-05", "close": 3.42810943, "volume": 773.0}, {"date": "2009-02-06", "close": 3.42810943, "volume": 2087.0}, {"date": "2009-02-09", "close": 3.2340655, "volume": 912.0}, {"date": "2009-02-10", "close": 4.85109825, "volume": 19969.0}, {"date": "2009-02-11", "close": 5.8213179, "volume": 4764.0}, {"date": "2009-02-12", "close": 5.8213179, "volume": 5842.0}, {"date": "2009-02-13", "close": 5.8213179, "volume": 3262.0}, {"date": "2009-02-16", "close": 5.49791135, "volume": 5271.0}, {"date": "2009-02-17", "close": 5.1745048, "volume": 2486.0}, {"date": "2009-02-18", "close": 5.1745048, "volume": 1383.0}, {"date": "2009-02-19", "close": 5.04514218, "volume": 345.0}, {"date": "2009-02-20", "close": 5.04514218, "volume": 1027.0}, {"date": "2009-02-23", "close": 4.78641694, "volume": 6670.0}, {"date": "2009-02-24", "close": 6.33876838, "volume": 13295.0}, {"date": "2009-02-25", "close": 6.33876838, "volume": 10842.0}, {"date": "2009-02-26", "close": 5.69195528, "volume": 740.0}, {"date": "2009-02-27", "close": 5.8213179, "volume": 1391.0}, {"date": "2009-03-02", "close": 5.62727397, "volume": 7273.0}, {"date": "2009-03-03", "close": 5.36854873, "volume": 8100.0}, {"date": "2009-03-04", "close": 5.49791135, "volume": 134.0}, {"date": "2009-03-05", "close": 5.30386742, "volume": 3950.0}, {"date": "2009-03-06", "close": 4.91577956, "volume": 3062.0}, {"date": "2009-03-09", "close": 4.85109825, "volume": 1234.0}, {"date": "2009-03-10", "close": 4.59237301, "volume": 1582.0}, {"date": "2009-03-11", "close": 4.59237301, "volume": 2118.0}, {"date": "2009-03-12", "close": 4.72173563, "volume": 232.0}, {"date": "2009-03-13", "close": 4.91577956, "volume": 2180.0}, {"date": "2009-03-16", "close": 5.10982349, "volume": 189.0}, {"date": "2009-03-17", "close": 5.49791135, "volume": 1201.0}, {"date": "2009-03-18", "close": 5.8213179, "volume": 1546.0}, {"date": "2009-03-19", "close": 6.08004314, "volume": 1963.0}, {"date": "2009-03-20", "close": 5.49791135, "volume": 2474.0}, {"date": "2009-03-23", "close": 5.49791135, "volume": 1391.0}, {"date": "2009-03-24", "close": 5.88599921, "volume": 3347.0}, {"date": "2009-03-25", "close": 5.49791135, "volume": 788.0}, {"date": "2009-03-26", "close": 4.98046087, "volume": 5334.0}, {"date": "2009-03-27", "close": 5.10982349, "volume": 1469.0}, {"date": "2009-03-30", "close": 5.10982349, "volume": 387.0}, {"date": "2009-03-31", "close": 5.1745048, "volume": 1005.0}, {"date": "2009-04-01", "close": 5.1745048, "volume": 2756.0}, {"date": "2009-04-02", "close": 4.98046087, "volume": 165.0}, {"date": "2009-04-03", "close": 4.91577956, "volume": 6056.0}, {"date": "2009-04-06", "close": 4.91577956, "volume": 2559.0}, {"date": "2009-04-07", "close": 4.5276917, "volume": 2775.0}, {"date": "2009-04-08", "close": 4.5276917, "volume": 964.0}, {"date": "2009-04-09", "close": 4.5276917, "volume": 155.0}, {"date": "2009-04-14", "close": 5.04514218, "volume": 360.0}, {"date": "2009-04-16", "close": 3.75151598, "volume": 28182.0}, {"date": "2009-04-17", "close": 3.8808786, "volume": 10026.0}, {"date": "2009-04-20", "close": 3.62215336, "volume": 1207.0}, {"date": "2009-04-21", "close": 3.62215336, "volume": 999.0}, {"date": "2009-04-22", "close": 3.55747205, "volume": 980.0}, {"date": "2009-04-23", "close": 3.29874681, "volume": 1417.0}, {"date": "2009-04-27", "close": 3.29874681, "volume": 1045.0}, {"date": "2009-04-28", "close": 3.42810943, "volume": 5314.0}, {"date": "2009-04-29", "close": 3.36342812, "volume": 758.0}, {"date": "2009-04-30", "close": 3.42810943, "volume": 3680.0}, {"date": "2009-05-01", "close": 3.94555991, "volume": 4291.0}, {"date": "2009-05-04", "close": 4.33364777, "volume": 6708.0}, {"date": "2009-05-05", "close": 4.78641694, "volume": 5589.0}, {"date": "2009-05-06", "close": 4.33364777, "volume": 7034.0}, {"date": "2009-05-07", "close": 4.72173563, "volume": 11149.0}, {"date": "2009-05-08", "close": 4.13960384, "volume": 4821.0}, {"date": "2009-05-11", "close": 4.13960384, "volume": 3181.0}, {"date": "2009-05-12", "close": 4.13960384, "volume": 4819.0}, {"date": "2009-05-13", "close": 4.07492253, "volume": 6107.0}, {"date": "2009-05-14", "close": 3.94555991, "volume": 4352.0}, {"date": "2009-05-15", "close": 4.01024122, "volume": 5481.0}, {"date": "2009-05-18", "close": 4.20428515, "volume": 10281.0}, {"date": "2009-05-19", "close": 4.20428515, "volume": 595.0}, {"date": "2009-05-20", "close": 3.94555991, "volume": 541.0}, {"date": "2009-05-21", "close": 4.13960384, "volume": 1914.0}, {"date": "2009-05-22", "close": 3.8808786, "volume": 7251.0}, {"date": "2009-05-25", "close": 4.20428515, "volume": 9916.0}, {"date": "2009-05-26", "close": 4.85109825, "volume": 12066.0}, {"date": "2009-05-27", "close": 4.65705432, "volume": 2806.0}, {"date": "2009-05-28", "close": 4.65705432, "volume": 313.0}, {"date": "2009-05-29", "close": 4.72173563, "volume": 4035.0}, {"date": "2009-06-01", "close": 4.65705432, "volume": 3084.0}, {"date": "2009-06-02", "close": 4.5276917, "volume": 4752.0}, {"date": "2009-06-03", "close": 4.5276917, "volume": 4652.0}, {"date": "2009-06-04", "close": 4.85109825, "volume": 10525.0}, {"date": "2009-06-05", "close": 5.04514218, "volume": 2381.0}, {"date": "2009-06-09", "close": 4.98046087, "volume": 3014.0}, {"date": "2009-06-10", "close": 5.49791135, "volume": 13567.0}, {"date": "2009-06-11", "close": 4.65705432, "volume": 29087.0}, {"date": "2009-06-12", "close": 4.46301039, "volume": 7679.0}, {"date": "2009-06-15", "close": 4.46301039, "volume": 6429.0}, {"date": "2009-06-16", "close": 4.59237301, "volume": 7298.0}, {"date": "2009-06-17", "close": 3.8808786, "volume": 19263.0}, {"date": "2009-06-18", "close": 3.94555991, "volume": 3705.0}, {"date": "2009-06-19", "close": 3.8808786, "volume": 1657.0}, {"date": "2009-06-22", "close": 3.8808786, "volume": 6644.0}, {"date": "2009-06-23", "close": 3.62215336, "volume": 2556.0}, {"date": "2009-06-24", "close": 3.81619729, "volume": 8237.0}, {"date": "2009-06-25", "close": 3.81619729, "volume": 1855.0}, {"date": "2009-06-26", "close": 3.36342812, "volume": 2783.0}, {"date": "2009-06-29", "close": 3.49279074, "volume": 4025.0}, {"date": "2009-06-30", "close": 3.55747205, "volume": 2085.0}, {"date": "2009-07-01", "close": 3.62215336, "volume": 340.0}, {"date": "2009-07-02", "close": 3.75151598, "volume": 2087.0}, {"date": "2009-07-03", "close": 3.68683467, "volume": 170.0}, {"date": "2009-07-06", "close": 3.36342812, "volume": 22727.0}, {"date": "2009-07-07", "close": 3.42810943, "volume": 2164.0}, {"date": "2009-07-08", "close": 3.42810943, "volume": 2860.0}, {"date": "2009-07-09", "close": 3.2340655, "volume": 9678.0}, {"date": "2009-07-10", "close": 3.49279074, "volume": 3942.0}, {"date": "2009-07-13", "close": 3.2340655, "volume": 7730.0}, {"date": "2009-07-14", "close": 3.2340655, "volume": 6565.0}, {"date": "2009-07-15", "close": 3.2340655, "volume": 9354.0}, {"date": "2009-07-16", "close": 3.55747205, "volume": 9820.0}, {"date": "2009-07-20", "close": 3.68683467, "volume": 5499.0}, {"date": "2009-07-21", "close": 3.55747205, "volume": 2878.0}, {"date": "2009-07-22", "close": 3.55747205, "volume": 2662.0}, {"date": "2009-07-23", "close": 3.49279074, "volume": 1071.0}, {"date": "2009-07-24", "close": 3.42810943, "volume": 1855.0}, {"date": "2009-07-27", "close": 3.55747205, "volume": 250.0}, {"date": "2009-07-28", "close": 3.49279074, "volume": 2096.0}, {"date": "2009-07-29", "close": 3.42810943, "volume": 1670.0}, {"date": "2009-07-30", "close": 3.42810943, "volume": 7034.0}, {"date": "2009-07-31", "close": 3.68683467, "volume": 1010.0}, {"date": "2009-08-03", "close": 3.75151598, "volume": 4883.0}, {"date": "2009-08-04", "close": 3.42810943, "volume": 3710.0}, {"date": "2009-08-05", "close": 3.36342812, "volume": 5923.0}, {"date": "2009-08-06", "close": 3.36342812, "volume": 5246.0}, {"date": "2009-08-07", "close": 3.42810943, "volume": 155.0}, {"date": "2009-08-10", "close": 3.55747205, "volume": 1237.0}, {"date": "2009-08-11", "close": 3.55747205, "volume": 2152.0}, {"date": "2009-08-12", "close": 3.55747205, "volume": 276.0}, {"date": "2009-08-13", "close": 3.62215336, "volume": 16149.0}, {"date": "2009-08-14", "close": 3.55747205, "volume": 2596.0}, {"date": "2009-08-17", "close": 3.49279074, "volume": 8998.0}, {"date": "2009-08-18", "close": 3.36342812, "volume": 7952.0}, {"date": "2009-08-19", "close": 3.36342812, "volume": 4951.0}, {"date": "2009-08-20", "close": 3.42810943, "volume": 773.0}, {"date": "2009-08-21", "close": 3.29874681, "volume": 7630.0}, {"date": "2009-08-24", "close": 3.29874681, "volume": 5127.0}, {"date": "2009-08-25", "close": 3.29874681, "volume": 4998.0}, {"date": "2009-08-26", "close": 3.36342812, "volume": 7796.0}, {"date": "2009-08-27", "close": 3.36342812, "volume": 7406.0}, {"date": "2009-08-28", "close": 3.29874681, "volume": 3092.0}, {"date": "2009-08-31", "close": 3.55747205, "volume": 6599.0}, {"date": "2009-09-01", "close": 3.68683467, "volume": 40786.0}, {"date": "2009-09-02", "close": 3.75151598, "volume": 14895.0}, {"date": "2009-09-03", "close": 4.01024122, "volume": 9517.0}, {"date": "2009-09-04", "close": 4.39832908, "volume": 19179.0}, {"date": "2009-09-07", "close": 4.26896646, "volume": 3884.0}, {"date": "2009-09-08", "close": 4.72173563, "volume": 10592.0}, {"date": "2009-09-09", "close": 4.39832908, "volume": 5383.0}, {"date": "2009-09-10", "close": 4.39832908, "volume": 9270.0}, {"date": "2009-09-11", "close": 4.39832908, "volume": 14177.0}, {"date": "2009-09-14", "close": 4.26896646, "volume": 7359.0}, {"date": "2009-09-15", "close": 4.46301039, "volume": 3989.0}, {"date": "2009-09-16", "close": 4.20428515, "volume": 10745.0}, {"date": "2009-09-17", "close": 4.46301039, "volume": 5082.0}, {"date": "2009-09-21", "close": 4.26896646, "volume": 240.0}, {"date": "2009-09-22", "close": 4.39832908, "volume": 1672.0}, {"date": "2009-09-23", "close": 4.20428515, "volume": 6522.0}, {"date": "2009-09-24", "close": 4.13960384, "volume": 5016.0}, {"date": "2009-09-25", "close": 4.07492253, "volume": 5288.0}, {"date": "2009-09-28", "close": 4.01024122, "volume": 4048.0}, {"date": "2009-09-29", "close": 3.8808786, "volume": 4130.0}, {"date": "2009-09-30", "close": 3.81619729, "volume": 1777.0}, {"date": "2009-10-01", "close": 3.81619729, "volume": 2293.0}, {"date": "2009-10-02", "close": 4.20428515, "volume": 5179.0}, {"date": "2009-10-05", "close": 4.20428515, "volume": 768.0}, {"date": "2009-10-06", "close": 4.20428515, "volume": 7888.0}, {"date": "2009-10-07", "close": 4.20428515, "volume": 1404.0}, {"date": "2009-10-08", "close": 4.46301039, "volume": 7199.0}, {"date": "2009-10-09", "close": 4.07492253, "volume": 6512.0}, {"date": "2009-10-12", "close": 4.26896646, "volume": 2520.0}, {"date": "2009-10-14", "close": 3.8808786, "volume": 3015.0}, {"date": "2009-10-15", "close": 3.8808786, "volume": 9075.0}, {"date": "2009-10-16", "close": 4.33364777, "volume": 9456.0}, {"date": "2009-10-19", "close": 4.39832908, "volume": 8519.0}, {"date": "2009-10-20", "close": 4.33364777, "volume": 5434.0}, {"date": "2009-10-21", "close": 4.26896646, "volume": 2207.0}, {"date": "2009-10-22", "close": 4.26896646, "volume": 3247.0}, {"date": "2009-10-23", "close": 4.5276917, "volume": 7977.0}, {"date": "2009-10-26", "close": 4.65705432, "volume": 5425.0}, {"date": "2009-10-27", "close": 4.59237301, "volume": 6378.0}, {"date": "2009-10-28", "close": 4.5276917, "volume": 13060.0}, {"date": "2009-10-29", "close": 4.20428515, "volume": 7609.0}, {"date": "2009-10-30", "close": 4.33364777, "volume": 216.0}, {"date": "2009-11-02", "close": 4.07492253, "volume": 11077.0}, {"date": "2009-11-03", "close": 4.20428515, "volume": 1016.0}, {"date": "2009-11-04", "close": 4.01024122, "volume": 11209.0}, {"date": "2009-11-05", "close": 4.20428515, "volume": 6832.0}, {"date": "2009-11-06", "close": 4.13960384, "volume": 4638.0}, {"date": "2009-11-09", "close": 3.94555991, "volume": 6184.0}, {"date": "2009-11-10", "close": 3.94555991, "volume": 309.0}, {"date": "2009-11-11", "close": 3.8808786, "volume": 110.0}, {"date": "2009-11-12", "close": 3.8808786, "volume": 2489.0}, {"date": "2009-11-13", "close": 4.01024122, "volume": 4009.0}, {"date": "2009-11-16", "close": 4.01024122, "volume": 155.0}, {"date": "2009-11-17", "close": 3.8808786, "volume": 7318.0}, {"date": "2009-11-18", "close": 3.8808786, "volume": 1800.0}, {"date": "2009-11-19", "close": 4.01024122, "volume": 1492.0}, {"date": "2009-11-20", "close": 4.26896646, "volume": 989.0}, {"date": "2009-11-23", "close": 4.5276917, "volume": 1793.0}, {"date": "2009-11-25", "close": 4.20428515, "volume": 1994.0}, {"date": "2009-11-26", "close": 4.20428515, "volume": 1377.0}, {"date": "2009-11-27", "close": 3.75151598, "volume": 21058.0}, {"date": "2009-11-30", "close": 4.01024122, "volume": 4846.0}, {"date": "2009-12-01", "close": 3.8808786, "volume": 11236.0}, {"date": "2009-12-02", "close": 3.8808786, "volume": 1902.0}, {"date": "2009-12-03", "close": 4.01024122, "volume": 2056.0}, {"date": "2009-12-04", "close": 4.01024122, "volume": 8522.0}, {"date": "2009-12-07", "close": 4.26896646, "volume": 1546.0}, {"date": "2009-12-08", "close": 4.26896646, "volume": 2188.0}, {"date": "2009-12-09", "close": 4.20428515, "volume": 6488.0}, {"date": "2009-12-10", "close": 4.26896646, "volume": 2056.0}, {"date": "2009-12-11", "close": 4.26896646, "volume": 5758.0}, {"date": "2009-12-14", "close": 4.5276917, "volume": 6974.0}, {"date": "2009-12-15", "close": 4.78641694, "volume": 18825.0}, {"date": "2009-12-16", "close": 4.5276917, "volume": 7006.0}, {"date": "2009-12-17", "close": 4.39832908, "volume": 1886.0}, {"date": "2009-12-18", "close": 4.72173563, "volume": 2103.0}, {"date": "2009-12-21", "close": 4.59237301, "volume": 311.0}, {"date": "2009-12-22", "close": 4.59237301, "volume": 607.0}, {"date": "2009-12-23", "close": 4.59237301, "volume": 450.0}, {"date": "2009-12-24", "close": 4.5276917, "volume": 3556.0}, {"date": "2009-12-29", "close": 4.5276917, "volume": 1911.0}, {"date": "2009-12-30", "close": 4.39832908, "volume": 99.0}, {"date": "2010-01-04", "close": 4.5276917, "volume": 2433.0}, {"date": "2010-01-05", "close": 4.33364777, "volume": 3865.0}, {"date": "2010-01-06", "close": 4.46301039, "volume": 6490.0}, {"date": "2010-01-07", "close": 4.5276917, "volume": 2749.0}, {"date": "2010-01-08", "close": 4.65705432, "volume": 2404.0}, {"date": "2010-01-11", "close": 4.91577956, "volume": 21659.0}, {"date": "2010-01-12", "close": 4.85109825, "volume": 7188.0}, {"date": "2010-01-13", "close": 5.56259266, "volume": 12359.0}, {"date": "2010-01-14", "close": 5.56259266, "volume": 18341.0}, {"date": "2010-01-15", "close": 5.43323004, "volume": 4630.0}, {"date": "2010-01-18", "close": 5.95068052, "volume": 5628.0}, {"date": "2010-01-19", "close": 5.62727397, "volume": 11438.0}, {"date": "2010-01-20", "close": 5.8213179, "volume": 10553.0}, {"date": "2010-01-21", "close": 5.30386742, "volume": 4020.0}, {"date": "2010-01-22", "close": 5.23918611, "volume": 4654.0}, {"date": "2010-01-25", "close": 5.30386742, "volume": 1747.0}, {"date": "2010-01-28", "close": 5.36854873, "volume": 2937.0}, {"date": "2010-01-29", "close": 5.23918611, "volume": 7352.0}, {"date": "2010-02-01", "close": 4.98046087, "volume": 8294.0}, {"date": "2010-02-02", "close": 5.1745048, "volume": 881.0}, {"date": "2010-02-03", "close": 4.91577956, "volume": 2783.0}, {"date": "2010-02-04", "close": 4.98046087, "volume": 3233.0}, {"date": "2010-02-05", "close": 4.91577956, "volume": 7789.0}, {"date": "2010-02-08", "close": 4.91577956, "volume": 2557.0}, {"date": "2010-02-09", "close": 4.65705432, "volume": 3865.0}, {"date": "2010-02-10", "close": 4.91577956, "volume": 2937.0}, {"date": "2010-02-11", "close": 4.78641694, "volume": 5229.0}, {"date": "2010-02-12", "close": 4.65705432, "volume": 3022.0}, {"date": "2010-02-15", "close": 4.91577956, "volume": 2528.0}, {"date": "2010-02-16", "close": 4.91577956, "volume": 2319.0}, {"date": "2010-02-17", "close": 4.91577956, "volume": 588.0}, {"date": "2010-02-18", "close": 4.85109825, "volume": 3494.0}, {"date": "2010-02-19", "close": 4.91577956, "volume": 928.0}, {"date": "2010-02-22", "close": 4.91577956, "volume": 2056.0}, {"date": "2010-02-23", "close": 4.91577956, "volume": 928.0}, {"date": "2010-02-24", "close": 4.91577956, "volume": 4328.0}, {"date": "2010-02-25", "close": 4.91577956, "volume": 309.0}, {"date": "2010-02-26", "close": 4.98046087, "volume": 417.0}, {"date": "2010-03-02", "close": 4.98046087, "volume": 343.0}, {"date": "2010-03-03", "close": 4.98046087, "volume": 119.0}, {"date": "2010-03-04", "close": 5.1745048, "volume": 3108.0}, {"date": "2010-03-05", "close": 5.36854873, "volume": 613.0}, {"date": "2010-03-08", "close": 5.30386742, "volume": 989.0}, {"date": "2010-03-09", "close": 5.30386742, "volume": 1796.0}, {"date": "2010-03-10", "close": 5.23918611, "volume": 77.0}, {"date": "2010-03-11", "close": 5.23918611, "volume": 77.0}, {"date": "2010-03-12", "close": 5.23918611, "volume": 1600.0}, {"date": "2010-03-15", "close": 5.23918611, "volume": 793.0}, {"date": "2010-03-16", "close": 5.23918611, "volume": 5046.0}, {"date": "2010-03-17", "close": 5.1745048, "volume": 7523.0}, {"date": "2010-03-18", "close": 5.10982349, "volume": 4967.0}, {"date": "2010-03-19", "close": 5.10982349, "volume": 11934.0}, {"date": "2010-03-22", "close": 4.85109825, "volume": 2118.0}, {"date": "2010-03-23", "close": 4.98046087, "volume": 928.0}, {"date": "2010-03-24", "close": 4.98046087, "volume": 449.0}, {"date": "2010-03-25", "close": 4.91577956, "volume": 1546.0}, {"date": "2010-03-26", "close": 4.98046087, "volume": 850.0}, {"date": "2010-03-29", "close": 5.1745048, "volume": 155.0}, {"date": "2010-03-30", "close": 4.98046087, "volume": 203.0}, {"date": "2010-03-31", "close": 4.98046087, "volume": 404.0}, {"date": "2010-04-01", "close": 5.30386742, "volume": 6017.0}, {"date": "2010-04-06", "close": 5.1745048, "volume": 899.0}, {"date": "2010-04-07", "close": 5.1745048, "volume": 1784.0}, {"date": "2010-04-08", "close": 5.04514218, "volume": 5115.0}, {"date": "2010-04-09", "close": 5.04514218, "volume": 1577.0}, {"date": "2010-04-12", "close": 5.04514218, "volume": 205.0}, {"date": "2010-04-13", "close": 5.10982349, "volume": 464.0}, {"date": "2010-04-14", "close": 5.30386742, "volume": 1710.0}, {"date": "2010-04-15", "close": 5.30386742, "volume": 4933.0}, {"date": "2010-04-16", "close": 5.30386742, "volume": 278.0}, {"date": "2010-04-19", "close": 4.98046087, "volume": 2737.0}, {"date": "2010-04-20", "close": 5.04514218, "volume": 792.0}, {"date": "2010-04-21", "close": 5.30386742, "volume": 3335.0}, {"date": "2010-04-22", "close": 5.04514218, "volume": 7.0}, {"date": "2010-04-27", "close": 5.04514218, "volume": 2394.0}, {"date": "2010-04-28", "close": 4.98046087, "volume": 1353.0}, {"date": "2010-04-29", "close": 4.91577956, "volume": 164.0}, {"date": "2010-04-30", "close": 5.04514218, "volume": 1358.0}, {"date": "2010-05-03", "close": 5.1745048, "volume": 3741.0}, {"date": "2010-05-04", "close": 4.85109825, "volume": 2012.0}, {"date": "2010-05-05", "close": 4.78641694, "volume": 1367.0}, {"date": "2010-05-07", "close": 4.20428515, "volume": 3355.0}, {"date": "2010-05-10", "close": 4.39832908, "volume": 2009.0}, {"date": "2010-05-11", "close": 4.26896646, "volume": 18157.0}, {"date": "2010-05-13", "close": 4.26896646, "volume": 2319.0}, {"date": "2010-05-14", "close": 4.5276917, "volume": 7086.0}, {"date": "2010-05-17", "close": 4.33364777, "volume": 433.0}, {"date": "2010-05-18", "close": 4.26896646, "volume": 387.0}, {"date": "2010-05-19", "close": 4.26896646, "volume": 1137.0}, {"date": "2010-05-20", "close": 4.01024122, "volume": 2961.0}, {"date": "2010-05-21", "close": 3.62215336, "volume": 8507.0}, {"date": "2010-05-24", "close": 3.8808786, "volume": 1546.0}, {"date": "2010-05-25", "close": 3.8808786, "volume": 1778.0}, {"date": "2010-05-26", "close": 4.26896646, "volume": 7730.0}, {"date": "2010-05-31", "close": 4.20428515, "volume": 1855.0}, {"date": "2010-06-01", "close": 4.07492253, "volume": 155.0}, {"date": "2010-06-02", "close": 4.01024122, "volume": 681.0}, {"date": "2010-06-03", "close": 4.01024122, "volume": 1160.0}, {"date": "2010-06-04", "close": 3.94555991, "volume": 309.0}, {"date": "2010-06-07", "close": 3.94555991, "volume": 1873.0}, {"date": "2010-06-08", "close": 4.07492253, "volume": 2319.0}, {"date": "2010-06-10", "close": 3.8808786, "volume": 85.0}, {"date": "2010-06-11", "close": 3.8808786, "volume": 204.0}, {"date": "2010-06-15", "close": 4.01024122, "volume": 845.0}, {"date": "2010-06-16", "close": 4.01024122, "volume": 1294.0}, {"date": "2010-06-21", "close": 3.8808786, "volume": 96.0}, {"date": "2010-06-22", "close": 3.94555991, "volume": 3887.0}, {"date": "2010-06-23", "close": 3.94555991, "volume": 799.0}, {"date": "2010-06-24", "close": 3.8808786, "volume": 8642.0}, {"date": "2010-06-25", "close": 3.8808786, "volume": 2131.0}, {"date": "2010-06-28", "close": 3.68683467, "volume": 2229.0}, {"date": "2010-06-29", "close": 3.75151598, "volume": 3327.0}, {"date": "2010-06-30", "close": 3.29874681, "volume": 9092.0}, {"date": "2010-07-01", "close": 3.42810943, "volume": 67.0}, {"date": "2010-07-02", "close": 3.49279074, "volume": 309.0}, {"date": "2010-07-05", "close": 3.55747205, "volume": 319.0}, {"date": "2010-07-07", "close": 3.55747205, "volume": 464.0}, {"date": "2010-07-08", "close": 3.55747205, "volume": 309.0}, {"date": "2010-07-09", "close": 3.62215336, "volume": 201.0}, {"date": "2010-07-12", "close": 3.8808786, "volume": 356.0}, {"date": "2010-07-13", "close": 3.8808786, "volume": 1345.0}, {"date": "2010-07-14", "close": 5.1745048, "volume": 51402.0}, {"date": "2010-07-15", "close": 4.72173563, "volume": 7953.0}, {"date": "2010-07-16", "close": 4.91577956, "volume": 773.0}, {"date": "2010-07-19", "close": 4.5276917, "volume": 2157.0}, {"date": "2010-07-20", "close": 4.5276917, "volume": 561.0}, {"date": "2010-07-21", "close": 4.46301039, "volume": 2706.0}, {"date": "2010-07-22", "close": 4.26896646, "volume": 1701.0}, {"date": "2010-07-23", "close": 4.33364777, "volume": 1044.0}, {"date": "2010-07-26", "close": 4.33364777, "volume": 15.0}, {"date": "2010-07-29", "close": 4.20428515, "volume": 6347.0}, {"date": "2010-08-02", "close": 4.33364777, "volume": 773.0}, {"date": "2010-08-03", "close": 4.33364777, "volume": 309.0}, {"date": "2010-08-04", "close": 4.33364777, "volume": 1037.0}, {"date": "2010-08-05", "close": 4.33364777, "volume": 1573.0}, {"date": "2010-08-06", "close": 4.33364777, "volume": 4592.0}, {"date": "2010-08-09", "close": 4.5276917, "volume": 4682.0}, {"date": "2010-08-10", "close": 4.33364777, "volume": 541.0}, {"date": "2010-08-11", "close": 4.5276917, "volume": 330.0}, {"date": "2010-08-12", "close": 4.5276917, "volume": 559.0}, {"date": "2010-08-13", "close": 4.65705432, "volume": 1623.0}, {"date": "2010-08-16", "close": 4.5276917, "volume": 7979.0}, {"date": "2010-08-17", "close": 4.39832908, "volume": 773.0}, {"date": "2010-08-18", "close": 4.39832908, "volume": 773.0}, {"date": "2010-08-19", "close": 4.5276917, "volume": 3092.0}, {"date": "2010-08-20", "close": 4.5276917, "volume": 2164.0}, {"date": "2010-08-23", "close": 4.5276917, "volume": 3.0}, {"date": "2010-08-24", "close": 4.39832908, "volume": 4715.0}, {"date": "2010-08-26", "close": 4.26896646, "volume": 935.0}, {"date": "2010-08-27", "close": 4.20428515, "volume": 15460.0}, {"date": "2010-08-31", "close": 4.26896646, "volume": 3954.0}, {"date": "2010-09-01", "close": 4.5276917, "volume": 130.0}, {"date": "2010-09-02", "close": 5.04514218, "volume": 31455.0}, {"date": "2010-09-03", "close": 5.43323004, "volume": 5088.0}, {"date": "2010-09-06", "close": 5.8213179, "volume": 23092.0}, {"date": "2010-09-07", "close": 6.01536183, "volume": 10333.0}, {"date": "2010-09-08", "close": 7.43835065, "volume": 22079.0}, {"date": "2010-09-09", "close": 9.0553834, "volume": 41870.0}, {"date": "2010-09-10", "close": 7.7617572, "volume": 24316.0}, {"date": "2010-09-13", "close": 8.08516375, "volume": 2427.0}, {"date": "2010-09-14", "close": 8.4085703, "volume": 5454.0}, {"date": "2010-09-15", "close": 8.4085703, "volume": 13602.0}, {"date": "2010-09-16", "close": 8.08516375, "volume": 4082.0}, {"date": "2010-09-17", "close": 7.7617572, "volume": 5620.0}, {"date": "2010-09-20", "close": 8.73197685, "volume": 5962.0}, {"date": "2010-09-21", "close": 8.4085703, "volume": 5169.0}, {"date": "2010-09-22", "close": 8.08516375, "volume": 8287.0}, {"date": "2010-09-23", "close": 7.7617572, "volume": 8582.0}, {"date": "2010-09-24", "close": 8.4085703, "volume": 1826.0}, {"date": "2010-09-27", "close": 8.08516375, "volume": 9143.0}, {"date": "2010-09-28", "close": 8.4085703, "volume": 4020.0}, {"date": "2010-09-29", "close": 10.02560305, "volume": 10498.0}, {"date": "2010-09-30", "close": 9.7021965, "volume": 14914.0}, {"date": "2010-10-01", "close": 9.37878995, "volume": 4339.0}, {"date": "2010-10-04", "close": 8.73197685, "volume": 10127.0}, {"date": "2010-10-05", "close": 8.08516375, "volume": 613.0}, {"date": "2010-10-06", "close": 8.73197685, "volume": 4677.0}, {"date": "2010-10-07", "close": 9.7021965, "volume": 441.0}, {"date": "2010-10-08", "close": 9.7021965, "volume": 12461.0}, {"date": "2010-10-11", "close": 11.96604235, "volume": 25958.0}, {"date": "2010-10-12", "close": 12.2894489, "volume": 13374.0}, {"date": "2010-10-13", "close": 12.2894489, "volume": 15018.0}, {"date": "2010-10-14", "close": 12.2894489, "volume": 155.0}, {"date": "2010-10-15", "close": 11.96604235, "volume": 7485.0}, {"date": "2010-10-18", "close": 11.96604235, "volume": 6526.0}, {"date": "2010-10-19", "close": 10.67241615, "volume": 2736.0}, {"date": "2010-10-20", "close": 10.9958227, "volume": 6815.0}, {"date": "2010-10-21", "close": 11.31922925, "volume": 4020.0}, {"date": "2010-10-22", "close": 10.67241615, "volume": 8825.0}, {"date": "2010-10-25", "close": 10.3490096, "volume": 4997.0}, {"date": "2010-10-26", "close": 10.02560305, "volume": 5404.0}, {"date": "2010-10-27", "close": 10.9958227, "volume": 8634.0}, {"date": "2010-10-28", "close": 10.3490096, "volume": 4046.0}, {"date": "2010-10-29", "close": 10.67241615, "volume": 2960.0}, {"date": "2010-11-01", "close": 10.3490096, "volume": 4386.0}, {"date": "2010-11-02", "close": 10.9958227, "volume": 329.0}, {"date": "2010-11-03", "close": 10.3490096, "volume": 3137.0}, {"date": "2010-11-04", "close": 10.67241615, "volume": 10766.0}, {"date": "2010-11-05", "close": 10.67241615, "volume": 4091.0}, {"date": "2010-11-08", "close": 9.7021965, "volume": 18560.0}, {"date": "2010-11-09", "close": 10.3490096, "volume": 5666.0}, {"date": "2010-11-10", "close": 9.0553834, "volume": 4824.0}, {"date": "2010-11-11", "close": 9.7021965, "volume": 16255.0}, {"date": "2010-11-12", "close": 9.37878995, "volume": 11096.0}, {"date": "2010-11-15", "close": 9.37878995, "volume": 2651.0}, {"date": "2010-11-16", "close": 8.73197685, "volume": 4659.0}, {"date": "2010-11-17", "close": 9.37878995, "volume": 5365.0}, {"date": "2010-11-22", "close": 8.73197685, "volume": 11241.0}, {"date": "2010-11-23", "close": 9.7021965, "volume": 10419.0}, {"date": "2010-11-24", "close": 9.37878995, "volume": 4275.0}, {"date": "2010-11-25", "close": 8.73197685, "volume": 9528.0}, {"date": "2010-11-26", "close": 9.0553834, "volume": 9899.0}, {"date": "2010-11-29", "close": 10.09992454, "volume": 24660.0}, {"date": "2010-11-30", "close": 10.09992454, "volume": 4549.0}, {"date": "2010-12-01", "close": 9.40337802, "volume": 5303.0}, {"date": "2010-12-02", "close": 9.05510476, "volume": 8399.0}, {"date": "2010-12-03", "close": 9.40337802, "volume": 4307.0}, {"date": "2010-12-06", "close": 8.7068315, "volume": 16019.0}, {"date": "2010-12-07", "close": 8.7068315, "volume": 8819.0}, {"date": "2010-12-08", "close": 8.7068315, "volume": 11569.0}, {"date": "2010-12-09", "close": 8.7068315, "volume": 11328.0}, {"date": "2010-12-10", "close": 9.05510476, "volume": 20137.0}, {"date": "2010-12-13", "close": 9.05510476, "volume": 10543.0}, {"date": "2010-12-14", "close": 9.05510476, "volume": 22391.0}, {"date": "2010-12-15", "close": 8.7068315, "volume": 15149.0}, {"date": "2010-12-16", "close": 9.05510476, "volume": 8119.0}, {"date": "2010-12-17", "close": 8.7068315, "volume": 15084.0}, {"date": "2010-12-20", "close": 9.05510476, "volume": 5197.0}, {"date": "2010-12-21", "close": 9.05510476, "volume": 2275.0}, {"date": "2010-12-22", "close": 9.05510476, "volume": 17120.0}, {"date": "2010-12-23", "close": 9.05510476, "volume": 8486.0}, {"date": "2010-12-24", "close": 9.75165128, "volume": 4180.0}, {"date": "2010-12-29", "close": 11.14474432, "volume": 22324.0}, {"date": "2010-12-30", "close": 10.4481978, "volume": 5071.0}, {"date": "2010-12-31", "close": 10.4481978, "volume": 6403.0}, {"date": "2011-01-04", "close": 10.09992454, "volume": 2099.0}, {"date": "2011-01-05", "close": 10.09992454, "volume": 7504.0}, {"date": "2011-01-06", "close": 10.09992454, "volume": 15840.0}, {"date": "2011-01-07", "close": 11.14474432, "volume": 7645.0}, {"date": "2011-01-10", "close": 12.1895641, "volume": 19423.0}, {"date": "2011-01-11", "close": 11.84129084, "volume": 13207.0}, {"date": "2011-01-12", "close": 11.84129084, "volume": 8852.0}, {"date": "2011-01-13", "close": 12.53783736, "volume": 14189.0}, {"date": "2011-01-14", "close": 12.88611062, "volume": 25391.0}, {"date": "2011-01-17", "close": 9.40337802, "volume": 156565.0}, {"date": "2011-01-18", "close": 9.05510476, "volume": 25642.0}, {"date": "2011-01-19", "close": 9.40337802, "volume": 38270.0}, {"date": "2011-01-20", "close": 8.7068315, "volume": 15713.0}, {"date": "2011-01-21", "close": 8.7068315, "volume": 7944.0}, {"date": "2011-01-24", "close": 8.7068315, "volume": 2034.0}, {"date": "2011-01-25", "close": 8.01028498, "volume": 21487.0}, {"date": "2011-01-27", "close": 8.35855824, "volume": 13553.0}, {"date": "2011-01-28", "close": 7.66201172, "volume": 11227.0}, {"date": "2011-01-31", "close": 7.66201172, "volume": 18429.0}, {"date": "2011-02-01", "close": 7.66201172, "volume": 10078.0}, {"date": "2011-02-02", "close": 7.66201172, "volume": 3510.0}, {"date": "2011-02-04", "close": 7.66201172, "volume": 23925.0}, {"date": "2011-02-07", "close": 7.66201172, "volume": 6663.0}, {"date": "2011-02-08", "close": 7.66201172, "volume": 479.0}, {"date": "2011-02-09", "close": 7.66201172, "volume": 10294.0}, {"date": "2011-02-10", "close": 7.66201172, "volume": 6703.0}, {"date": "2011-02-11", "close": 8.01028498, "volume": 12562.0}, {"date": "2011-02-14", "close": 8.01028498, "volume": 10437.0}, {"date": "2011-02-15", "close": 8.01028498, "volume": 3496.0}, {"date": "2011-02-16", "close": 8.01028498, "volume": 6669.0}, {"date": "2011-02-17", "close": 7.66201172, "volume": 22733.0}, {"date": "2011-02-18", "close": 7.66201172, "volume": 4254.0}, {"date": "2011-02-21", "close": 6.9654652, "volume": 27575.0}, {"date": "2011-02-22", "close": 6.9654652, "volume": 4939.0}, {"date": "2011-02-23", "close": 6.9654652, "volume": 1793.0}, {"date": "2011-02-24", "close": 6.9654652, "volume": 1297.0}, {"date": "2011-02-25", "close": 7.66201172, "volume": 11116.0}, {"date": "2011-02-28", "close": 7.31373846, "volume": 3685.0}, {"date": "2011-03-01", "close": 7.31373846, "volume": 3926.0}, {"date": "2011-03-02", "close": 6.9654652, "volume": 2635.0}, {"date": "2011-03-03", "close": 7.31373846, "volume": 1569.0}, {"date": "2011-03-04", "close": 6.9654652, "volume": 5274.0}, {"date": "2011-03-07", "close": 6.9654652, "volume": 2431.0}, {"date": "2011-03-08", "close": 6.9654652, "volume": 5079.0}, {"date": "2011-03-09", "close": 6.9654652, "volume": 6803.0}, {"date": "2011-03-10", "close": 6.895810548, "volume": 6082.0}, {"date": "2011-03-11", "close": 6.895810548, "volume": 751.0}, {"date": "2011-03-14", "close": 6.9654652, "volume": 1436.0}, {"date": "2011-03-15", "close": 5.92064542, "volume": 4020.0}, {"date": "2011-03-16", "close": 6.199264028, "volume": 2871.0}, {"date": "2011-03-17", "close": 6.26891868, "volume": 5412.0}, {"date": "2011-03-18", "close": 7.31373846, "volume": 31978.0}, {"date": "2011-03-21", "close": 6.9654652, "volume": 6165.0}, {"date": "2011-03-22", "close": 7.66201172, "volume": 1448.0}, {"date": "2011-03-23", "close": 6.9654652, "volume": 3589.0}, {"date": "2011-03-24", "close": 6.9654652, "volume": 2728.0}, {"date": "2011-03-25", "close": 6.9654652, "volume": 513.0}, {"date": "2011-03-28", "close": 6.895810548, "volume": 2166.0}, {"date": "2011-03-29", "close": 6.61719194, "volume": 3840.0}, {"date": "2011-03-30", "close": 6.477882636, "volume": 287.0}, {"date": "2011-03-31", "close": 6.756501244, "volume": 1116.0}, {"date": "2011-04-01", "close": 6.61719194, "volume": 2779.0}, {"date": "2011-04-04", "close": 6.686846592, "volume": 1977.0}, {"date": "2011-04-05", "close": 6.686846592, "volume": 2417.0}, {"date": "2011-04-06", "close": 6.61719194, "volume": 374.0}, {"date": "2011-04-07", "close": 6.756501244, "volume": 2120.0}, {"date": "2011-04-08", "close": 6.9654652, "volume": 9762.0}, {"date": "2011-04-11", "close": 6.686846592, "volume": 1386.0}, {"date": "2011-04-12", "close": 6.61719194, "volume": 2923.0}, {"date": "2011-04-13", "close": 6.408227984, "volume": 6212.0}, {"date": "2011-04-14", "close": 6.408227984, "volume": 4224.0}, {"date": "2011-04-15", "close": 6.26891868, "volume": 2808.0}, {"date": "2011-04-18", "close": 6.338573332, "volume": 8128.0}, {"date": "2011-04-19", "close": 5.711681464, "volume": 4106.0}, {"date": "2011-04-20", "close": 5.642026812, "volume": 2372.0}, {"date": "2011-04-21", "close": 6.129609376, "volume": 828.0}, {"date": "2011-04-27", "close": 6.826155896, "volume": 344.0}, {"date": "2011-04-28", "close": 6.338573332, "volume": 2512.0}, {"date": "2011-04-29", "close": 6.129609376, "volume": 2539.0}, {"date": "2011-05-02", "close": 5.711681464, "volume": 892.0}, {"date": "2011-05-03", "close": 5.781336116, "volume": 574.0}, {"date": "2011-05-05", "close": 5.642026812, "volume": 1220.0}, {"date": "2011-05-06", "close": 5.363408204, "volume": 933.0}, {"date": "2011-05-09", "close": 5.92064542, "volume": 294.0}, {"date": "2011-05-10", "close": 5.711681464, "volume": 1866.0}, {"date": "2011-05-11", "close": 5.57237216, "volume": 202.0}, {"date": "2011-05-12", "close": 5.92064542, "volume": 1234.0}, {"date": "2011-05-13", "close": 5.642026812, "volume": 1077.0}, {"date": "2011-05-16", "close": 5.433062856, "volume": 8727.0}, {"date": "2011-05-17", "close": 5.433062856, "volume": 798.0}, {"date": "2011-05-18", "close": 5.293753552, "volume": 144.0}, {"date": "2011-05-19", "close": 5.433062856, "volume": 658.0}, {"date": "2011-05-20", "close": 5.502717508, "volume": 172.0}, {"date": "2011-05-23", "close": 5.293753552, "volume": 4492.0}, {"date": "2011-05-24", "close": 5.293753552, "volume": 295.0}, {"date": "2011-05-25", "close": 4.736516336, "volume": 5743.0}, {"date": "2011-05-26", "close": 4.806170988, "volume": 431.0}, {"date": "2011-05-30", "close": 5.015134944, "volume": 4255.0}, {"date": "2011-05-31", "close": 5.363408204, "volume": 5527.0}, {"date": "2011-06-01", "close": 5.015134944, "volume": 3139.0}, {"date": "2011-06-02", "close": 4.87582564, "volume": 718.0}, {"date": "2011-06-03", "close": 5.154444248, "volume": 359.0}, {"date": "2011-06-06", "close": 5.711681464, "volume": 15503.0}, {"date": "2011-06-07", "close": 5.433062856, "volume": 3199.0}, {"date": "2011-06-08", "close": 5.084789596, "volume": 1613.0}, {"date": "2011-06-09", "close": 4.945480292, "volume": 6717.0}, {"date": "2011-06-10", "close": 4.87582564, "volume": 3489.0}, {"date": "2011-06-14", "close": 4.87582564, "volume": 5292.0}, {"date": "2011-06-15", "close": 4.87582564, "volume": 15448.0}, {"date": "2011-06-16", "close": 4.87582564, "volume": 1436.0}, {"date": "2011-06-17", "close": 4.666861684, "volume": 7023.0}, {"date": "2011-06-20", "close": 4.666861684, "volume": 2507.0}, {"date": "2011-06-21", "close": 4.318588424, "volume": 8174.0}, {"date": "2011-06-22", "close": 4.666861684, "volume": 3130.0}, {"date": "2011-06-23", "close": 4.318588424, "volume": 2224.0}, {"date": "2011-06-24", "close": 4.318588424, "volume": 718.0}, {"date": "2011-06-27", "close": 4.17927912, "volume": 1902.0}, {"date": "2011-06-28", "close": 4.17927912, "volume": 5989.0}, {"date": "2011-06-29", "close": 4.388243076, "volume": 2728.0}, {"date": "2011-06-30", "close": 4.52755238, "volume": 3928.0}, {"date": "2011-07-01", "close": 4.457897728, "volume": 988.0}, {"date": "2011-07-04", "close": 4.457897728, "volume": 230.0}, {"date": "2011-07-05", "close": 4.52755238, "volume": 182.0}, {"date": "2011-07-06", "close": 4.52755238, "volume": 1144.0}, {"date": "2011-07-07", "close": 4.457897728, "volume": 4265.0}, {"date": "2011-07-08", "close": 4.457897728, "volume": 42.0}, {"date": "2011-07-11", "close": 4.388243076, "volume": 1606.0}, {"date": "2011-07-12", "close": 4.52755238, "volume": 2656.0}, {"date": "2011-07-13", "close": 4.736516336, "volume": 1436.0}, {"date": "2011-07-14", "close": 4.945480292, "volume": 1134.0}, {"date": "2011-07-18", "close": 5.084789596, "volume": 4655.0}, {"date": "2011-07-19", "close": 4.87582564, "volume": 2506.0}, {"date": "2011-07-20", "close": 4.945480292, "volume": 1749.0}, {"date": "2011-07-22", "close": 5.2240989, "volume": 1641.0}, {"date": "2011-07-25", "close": 5.2240989, "volume": 1500.0}, {"date": "2011-07-26", "close": 5.293753552, "volume": 1902.0}, {"date": "2011-07-27", "close": 5.433062856, "volume": 4873.0}, {"date": "2011-07-28", "close": 5.363408204, "volume": 904.0}, {"date": "2011-07-29", "close": 5.015134944, "volume": 2376.0}, {"date": "2011-08-01", "close": 5.015134944, "volume": 2129.0}, {"date": "2011-08-03", "close": 5.2240989, "volume": 718.0}, {"date": "2011-08-04", "close": 4.597207032, "volume": 9732.0}, {"date": "2011-08-05", "close": 4.17927912, "volume": 8522.0}, {"date": "2011-08-08", "close": 4.039969816, "volume": 10073.0}, {"date": "2011-08-09", "close": 4.318588424, "volume": 574.0}, {"date": "2011-08-10", "close": 4.87582564, "volume": 1651.0}, {"date": "2011-08-11", "close": 4.52755238, "volume": 330.0}, {"date": "2011-08-15", "close": 4.17927912, "volume": 29.0}, {"date": "2011-08-16", "close": 4.17927912, "volume": 1771.0}, {"date": "2011-08-22", "close": 4.039969816, "volume": 3752.0}, {"date": "2011-08-23", "close": 4.17927912, "volume": 2670.0}, {"date": "2011-08-24", "close": 4.039969816, "volume": 1600.0}, {"date": "2011-08-25", "close": 4.039969816, "volume": 3582.0}, {"date": "2011-08-26", "close": 4.039969816, "volume": 48.0}, {"date": "2011-08-29", "close": 4.17927912, "volume": 14213.0}, {"date": "2011-08-30", "close": 4.109624468, "volume": 737.0}, {"date": "2011-08-31", "close": 4.109624468, "volume": 153.0}, {"date": "2011-09-02", "close": 4.109624468, "volume": 2010.0}, {"date": "2011-09-05", "close": 4.17927912, "volume": 4229.0}, {"date": "2011-09-06", "close": 4.039969816, "volume": 11457.0}, {"date": "2011-09-07", "close": 4.17927912, "volume": 718.0}, {"date": "2011-09-08", "close": 4.109624468, "volume": 707.0}, {"date": "2011-09-09", "close": 4.17927912, "volume": 646.0}, {"date": "2011-09-13", "close": 4.109624468, "volume": 321.0}, {"date": "2011-09-14", "close": 4.039969816, "volume": 3070.0}, {"date": "2011-09-15", "close": 3.970315164, "volume": 725.0}, {"date": "2011-09-16", "close": 3.900660512, "volume": 1723.0}, {"date": "2011-09-19", "close": 3.83100586, "volume": 7465.0}, {"date": "2011-09-20", "close": 3.691696556, "volume": 7173.0}, {"date": "2011-09-21", "close": 3.4827326, "volume": 11701.0}, {"date": "2011-09-22", "close": 3.761351208, "volume": 481.0}, {"date": "2011-09-23", "close": 3.4827326, "volume": 1151.0}, {"date": "2011-09-26", "close": 3.413077948, "volume": 3350.0}, {"date": "2011-09-27", "close": 3.552387252, "volume": 4068.0}, {"date": "2011-09-28", "close": 3.622041904, "volume": 6915.0}, {"date": "2011-09-29", "close": 3.273768644, "volume": 359.0}, {"date": "2011-09-30", "close": 3.4827326, "volume": 1876.0}, {"date": "2011-10-04", "close": 3.4827326, "volume": 465.0}, {"date": "2011-10-06", "close": 4.17927912, "volume": 4233.0}, {"date": "2011-10-07", "close": 3.970315164, "volume": 1268.0}, {"date": "2011-10-10", "close": 3.83100586, "volume": 184.0}, {"date": "2011-10-11", "close": 4.52755238, "volume": 7838.0}, {"date": "2011-10-12", "close": 5.2240989, "volume": 15987.0}, {"date": "2011-10-13", "close": 5.2240989, "volume": 21270.0}, {"date": "2011-10-14", "close": 5.2240989, "volume": 19303.0}, {"date": "2011-10-17", "close": 5.154444248, "volume": 5817.0}, {"date": "2011-10-18", "close": 5.154444248, "volume": 574.0}, {"date": "2011-10-19", "close": 5.2240989, "volume": 4631.0}, {"date": "2011-10-20", "close": 4.87582564, "volume": 3146.0}, {"date": "2011-10-24", "close": 4.87582564, "volume": 603.0}, {"date": "2011-10-25", "close": 4.597207032, "volume": 3993.0}, {"date": "2011-10-26", "close": 4.806170988, "volume": 192.0}, {"date": "2011-10-28", "close": 5.015134944, "volume": 1138.0}, {"date": "2011-11-01", "close": 4.945480292, "volume": 335.0}, {"date": "2011-11-02", "close": 4.597207032, "volume": 2088.0}, {"date": "2011-11-03", "close": 4.457897728, "volume": 4883.0}, {"date": "2011-11-07", "close": 4.52755238, "volume": 18951.0}, {"date": "2011-11-09", "close": 4.388243076, "volume": 144.0}, {"date": "2011-11-10", "close": 4.039969816, "volume": 2611.0}, {"date": "2011-11-11", "close": 3.622041904, "volume": 52675.0}, {"date": "2011-11-14", "close": 3.622041904, "volume": 3068.0}, {"date": "2011-11-15", "close": 3.622041904, "volume": 215.0}, {"date": "2011-11-16", "close": 3.691696556, "volume": 933.0}, {"date": "2011-11-18", "close": 3.761351208, "volume": 2871.0}, {"date": "2011-11-21", "close": 3.83100586, "volume": 574.0}, {"date": "2011-11-22", "close": 3.691696556, "volume": 1077.0}, {"date": "2011-11-23", "close": 3.691696556, "volume": 323.0}, {"date": "2011-11-24", "close": 3.691696556, "volume": 434.0}, {"date": "2011-11-25", "close": 3.691696556, "volume": 144.0}, {"date": "2011-11-29", "close": 3.13445934, "volume": 7609.0}, {"date": "2011-11-30", "close": 3.413077948, "volume": 1388.0}, {"date": "2011-12-01", "close": 3.343423296, "volume": 2871.0}, {"date": "2011-12-02", "close": 3.413077948, "volume": 3324.0}, {"date": "2011-12-05", "close": 3.622041904, "volume": 1436.0}, {"date": "2011-12-06", "close": 3.622041904, "volume": 387.0}, {"date": "2011-12-08", "close": 3.622041904, "volume": 1196.0}, {"date": "2011-12-09", "close": 3.622041904, "volume": 6402.0}, {"date": "2011-12-12", "close": 3.622041904, "volume": 441.0}, {"date": "2011-12-13", "close": 3.552387252, "volume": 1436.0}, {"date": "2011-12-15", "close": 3.622041904, "volume": 2656.0}, {"date": "2011-12-16", "close": 3.761351208, "volume": 533.0}, {"date": "2011-12-19", "close": 3.413077948, "volume": 12454.0}, {"date": "2011-12-20", "close": 3.343423296, "volume": 17326.0}, {"date": "2011-12-21", "close": 3.413077948, "volume": 1436.0}, {"date": "2011-12-22", "close": 3.900660512, "volume": 9171.0}, {"date": "2011-12-23", "close": 3.343423296, "volume": 1706.0}, {"date": "2012-01-04", "close": 3.4827326, "volume": 3589.0}, {"date": "2012-01-05", "close": 3.4827326, "volume": 8.0}, {"date": "2012-01-06", "close": 3.343423296, "volume": 3868.0}, {"date": "2012-01-09", "close": 3.273768644, "volume": 1723.0}, {"date": "2012-01-10", "close": 3.4827326, "volume": 436.0}, {"date": "2012-01-11", "close": 3.4827326, "volume": 3589.0}, {"date": "2012-01-13", "close": 3.4827326, "volume": 990.0}, {"date": "2012-01-16", "close": 3.204113992, "volume": 13425.0}, {"date": "2012-01-17", "close": 3.204113992, "volume": 6102.0}, {"date": "2012-01-18", "close": 3.13445934, "volume": 3773.0}, {"date": "2012-01-19", "close": 3.064804688, "volume": 1566.0}, {"date": "2012-01-23", "close": 3.064804688, "volume": 1937.0}, {"date": "2012-01-24", "close": 2.925495384, "volume": 20132.0}, {"date": "2012-01-25", "close": 2.855840732, "volume": 8989.0}, {"date": "2012-01-27", "close": 2.78618608, "volume": 13599.0}, {"date": "2012-01-30", "close": 2.855840732, "volume": 20099.0}, {"date": "2012-01-31", "close": 2.78618608, "volume": 281.0}, {"date": "2012-02-01", "close": 2.78618608, "volume": 1149.0}, {"date": "2012-02-03", "close": 2.78618608, "volume": 2449.0}, {"date": "2012-02-06", "close": 3.13445934, "volume": 15919.0}, {"date": "2012-02-07", "close": 3.064804688, "volume": 3015.0}, {"date": "2012-02-08", "close": 3.4827326, "volume": 9702.0}, {"date": "2012-02-09", "close": 3.622041904, "volume": 2010.0}, {"date": "2012-02-10", "close": 3.273768644, "volume": 5161.0}, {"date": "2012-02-13", "close": 3.4827326, "volume": 6121.0}, {"date": "2012-02-14", "close": 3.552387252, "volume": 1640.0}, {"date": "2012-02-16", "close": 3.552387252, "volume": 7955.0}, {"date": "2012-02-17", "close": 3.970315164, "volume": 13625.0}, {"date": "2012-02-20", "close": 4.039969816, "volume": 3899.0}, {"date": "2012-02-21", "close": 3.83100586, "volume": 3306.0}, {"date": "2012-02-24", "close": 3.83100586, "volume": 3589.0}, {"date": "2012-02-27", "close": 3.83100586, "volume": 1723.0}, {"date": "2012-02-28", "close": 3.970315164, "volume": 4673.0}, {"date": "2012-02-29", "close": 4.52755238, "volume": 30511.0}, {"date": "2012-03-01", "close": 4.318588424, "volume": 3668.0}, {"date": "2012-03-02", "close": 4.248933772, "volume": 1436.0}, {"date": "2012-03-05", "close": 4.248933772, "volume": 1785.0}, {"date": "2012-03-06", "close": 4.17927912, "volume": 718.0}, {"date": "2012-03-07", "close": 4.17927912, "volume": 304.0}, {"date": "2012-03-08", "close": 4.318588424, "volume": 1375.0}, {"date": "2012-03-13", "close": 4.17927912, "volume": 574.0}, {"date": "2012-03-14", "close": 4.109624468, "volume": 411.0}, {"date": "2012-03-15", "close": 4.318588424, "volume": 2871.0}, {"date": "2012-03-16", "close": 4.388243076, "volume": 185.0}, {"date": "2012-03-19", "close": 4.109624468, "volume": 2139.0}, {"date": "2012-03-20", "close": 4.109624468, "volume": 739.0}, {"date": "2012-03-21", "close": 4.17927912, "volume": 1309.0}, {"date": "2012-03-26", "close": 4.318588424, "volume": 28469.0}, {"date": "2012-03-27", "close": 4.52755238, "volume": 6532.0}, {"date": "2012-03-28", "close": 4.52755238, "volume": 6159.0}, {"date": "2012-03-29", "close": 5.015134944, "volume": 14563.0}, {"date": "2012-03-30", "close": 4.87582564, "volume": 4551.0}, {"date": "2012-04-02", "close": 4.736516336, "volume": 6007.0}, {"date": "2012-04-03", "close": 4.597207032, "volume": 4590.0}, {"date": "2012-04-04", "close": 4.597207032, "volume": 2153.0}, {"date": "2012-04-05", "close": 4.597207032, "volume": 191.0}, {"date": "2012-04-11", "close": 4.388243076, "volume": 2555.0}, {"date": "2012-04-12", "close": 4.388243076, "volume": 354.0}, {"date": "2012-04-16", "close": 4.248933772, "volume": 636.0}, {"date": "2012-04-17", "close": 4.109624468, "volume": 5577.0}, {"date": "2012-04-18", "close": 4.109624468, "volume": 823.0}, {"date": "2012-04-23", "close": 4.109624468, "volume": 256.0}, {"date": "2012-04-24", "close": 4.17927912, "volume": 11958.0}, {"date": "2012-04-26", "close": 3.761351208, "volume": 4033.0}, {"date": "2012-04-27", "close": 4.039969816, "volume": 5680.0}, {"date": "2012-04-30", "close": 4.17927912, "volume": 718.0}, {"date": "2012-05-01", "close": 3.761351208, "volume": 718.0}, {"date": "2012-05-02", "close": 4.039969816, "volume": 3683.0}, {"date": "2012-05-03", "close": 4.248933772, "volume": 12628.0}, {"date": "2012-05-04", "close": 4.388243076, "volume": 4908.0}, {"date": "2012-05-07", "close": 3.900660512, "volume": 10422.0}, {"date": "2012-05-08", "close": 3.970315164, "volume": 1616.0}, {"date": "2012-05-09", "close": 3.970315164, "volume": 7633.0}, {"date": "2012-05-10", "close": 4.039969816, "volume": 1489.0}, {"date": "2012-05-11", "close": 4.109624468, "volume": 7646.0}, {"date": "2012-05-14", "close": 4.039969816, "volume": 276.0}, {"date": "2012-05-15", "close": 3.900660512, "volume": 7150.0}, {"date": "2012-05-16", "close": 3.83100586, "volume": 3938.0}, {"date": "2012-05-17", "close": 3.83100586, "volume": 310.0}, {"date": "2012-05-18", "close": 3.761351208, "volume": 4099.0}, {"date": "2012-05-21", "close": 3.691696556, "volume": 720.0}, {"date": "2012-05-22", "close": 3.83100586, "volume": 927.0}, {"date": "2012-05-24", "close": 3.622041904, "volume": 2758.0}, {"date": "2012-05-25", "close": 3.4827326, "volume": 191.0}, {"date": "2012-05-28", "close": 3.413077948, "volume": 3111.0}, {"date": "2012-05-29", "close": 3.622041904, "volume": 5168.0}, {"date": "2012-05-30", "close": 3.413077948, "volume": 2206.0}, {"date": "2012-05-31", "close": 3.4827326, "volume": 2149.0}, {"date": "2012-06-01", "close": 3.413077948, "volume": 489.0}, {"date": "2012-06-04", "close": 3.552387252, "volume": 718.0}, {"date": "2012-06-06", "close": 3.552387252, "volume": 5273.0}, {"date": "2012-06-07", "close": 3.552387252, "volume": 334.0}, {"date": "2012-06-08", "close": 3.552387252, "volume": 183.0}, {"date": "2012-06-12", "close": 3.552387252, "volume": 904.0}, {"date": "2012-06-13", "close": 3.552387252, "volume": 725.0}, {"date": "2012-06-14", "close": 3.552387252, "volume": 1235.0}, {"date": "2012-06-15", "close": 3.622041904, "volume": 265.0}, {"date": "2012-06-19", "close": 3.552387252, "volume": 1321.0}, {"date": "2012-06-20", "close": 3.4827326, "volume": 15736.0}, {"date": "2012-06-21", "close": 3.552387252, "volume": 1723.0}, {"date": "2012-06-22", "close": 3.343423296, "volume": 191.0}, {"date": "2012-06-25", "close": 3.4827326, "volume": 949.0}, {"date": "2012-06-26", "close": 3.4827326, "volume": 8152.0}, {"date": "2012-06-27", "close": 3.343423296, "volume": 16079.0}, {"date": "2012-06-28", "close": 3.343423296, "volume": 11666.0}, {"date": "2012-06-29", "close": 3.413077948, "volume": 16438.0}, {"date": "2012-07-02", "close": 3.413077948, "volume": 2871.0}, {"date": "2012-07-03", "close": 3.343423296, "volume": 8184.0}, {"date": "2012-07-04", "close": 3.343423296, "volume": 5190.0}, {"date": "2012-07-05", "close": 3.413077948, "volume": 4531.0}, {"date": "2012-07-06", "close": 3.13445934, "volume": 4187.0}, {"date": "2012-07-09", "close": 3.13445934, "volume": 499.0}, {"date": "2012-07-10", "close": 3.064804688, "volume": 52.0}, {"date": "2012-07-11", "close": 2.855840732, "volume": 96.0}, {"date": "2012-07-12", "close": 2.855840732, "volume": 4501.0}, {"date": "2012-07-13", "close": 2.78618608, "volume": 258.0}, {"date": "2012-07-17", "close": 2.925495384, "volume": 216.0}, {"date": "2012-07-19", "close": 2.78618608, "volume": 2656.0}, {"date": "2012-07-20", "close": 2.78618608, "volume": 5.0}, {"date": "2012-07-23", "close": 2.78618608, "volume": 144.0}, {"date": "2012-07-25", "close": 2.855840732, "volume": 1650.0}, {"date": "2012-07-26", "close": 2.78618608, "volume": 3398.0}, {"date": "2012-08-01", "close": 2.925495384, "volume": 2082.0}, {"date": "2012-08-06", "close": 2.925495384, "volume": 5129.0}, {"date": "2012-08-07", "close": 2.646876776, "volume": 1.0}, {"date": "2012-08-08", "close": 3.064804688, "volume": 184.0}, {"date": "2012-08-16", "close": 3.204113992, "volume": 718.0}, {"date": "2012-08-17", "close": 3.204113992, "volume": 1805.0}, {"date": "2012-08-20", "close": 3.4827326, "volume": 10692.0}, {"date": "2012-08-21", "close": 3.343423296, "volume": 1511.0}, {"date": "2012-08-22", "close": 3.343423296, "volume": 2082.0}, {"date": "2012-08-23", "close": 3.413077948, "volume": 498.0}, {"date": "2012-08-24", "close": 3.552387252, "volume": 3592.0}, {"date": "2012-08-27", "close": 3.413077948, "volume": 948.0}, {"date": "2012-08-28", "close": 3.691696556, "volume": 7274.0}, {"date": "2012-08-29", "close": 3.691696556, "volume": 3828.0}, {"date": "2012-08-31", "close": 3.622041904, "volume": 201.0}, {"date": "2012-09-04", "close": 4.039969816, "volume": 6173.0}, {"date": "2012-09-05", "close": 3.83100586, "volume": 585.0}, {"date": "2012-09-06", "close": 5.084789596, "volume": 22432.0}, {"date": "2012-09-07", "close": 4.52755238, "volume": 16978.0}, {"date": "2012-09-10", "close": 4.87582564, "volume": 1866.0}, {"date": "2012-09-11", "close": 5.2240989, "volume": 7432.0}, {"date": "2012-09-12", "close": 5.154444248, "volume": 5913.0}, {"date": "2012-09-13", "close": 5.990300072, "volume": 64379.0}, {"date": "2012-09-14", "close": 5.502717508, "volume": 63349.0}, {"date": "2012-09-17", "close": 5.433062856, "volume": 3209.0}, {"date": "2012-09-18", "close": 5.57237216, "volume": 2994.0}, {"date": "2012-09-19", "close": 5.502717508, "volume": 3617.0}, {"date": "2012-09-20", "close": 5.57237216, "volume": 10988.0}, {"date": "2012-09-21", "close": 5.711681464, "volume": 1988.0}, {"date": "2012-09-24", "close": 5.57237216, "volume": 10437.0}, {"date": "2012-09-25", "close": 5.57237216, "volume": 5757.0}, {"date": "2012-09-26", "close": 4.87582564, "volume": 2627.0}, {"date": "2012-09-27", "close": 4.736516336, "volume": 1637.0}, {"date": "2012-09-28", "close": 5.154444248, "volume": 3173.0}, {"date": "2012-10-01", "close": 4.87582564, "volume": 1663.0}, {"date": "2012-10-02", "close": 5.084789596, "volume": 171.0}, {"date": "2012-10-04", "close": 5.154444248, "volume": 1952.0}, {"date": "2012-10-05", "close": 5.015134944, "volume": 4594.0}, {"date": "2012-10-08", "close": 5.015134944, "volume": 1455.0}, {"date": "2012-10-09", "close": 4.87582564, "volume": 1493.0}, {"date": "2012-10-11", "close": 5.015134944, "volume": 1938.0}, {"date": "2012-10-12", "close": 4.806170988, "volume": 19.0}, {"date": "2012-10-15", "close": 4.945480292, "volume": 1833.0}, {"date": "2012-10-16", "close": 4.87582564, "volume": 2663.0}, {"date": "2012-10-17", "close": 4.87582564, "volume": 1952.0}, {"date": "2012-10-18", "close": 4.87582564, "volume": 3181.0}, {"date": "2012-10-19", "close": 4.87582564, "volume": 620.0}, {"date": "2012-10-22", "close": 5.015134944, "volume": 1105.0}, {"date": "2012-10-23", "close": 4.87582564, "volume": 1787.0}, {"date": "2012-10-24", "close": 4.945480292, "volume": 230.0}, {"date": "2012-10-25", "close": 4.736516336, "volume": 747.0}, {"date": "2012-10-26", "close": 4.52755238, "volume": 2010.0}, {"date": "2012-10-29", "close": 4.52755238, "volume": 146.0}, {"date": "2012-10-30", "close": 4.52755238, "volume": 257.0}, {"date": "2012-10-31", "close": 5.015134944, "volume": 2082.0}, {"date": "2012-11-01", "close": 5.015134944, "volume": 287.0}, {"date": "2012-11-02", "close": 4.87582564, "volume": 474.0}, {"date": "2012-11-05", "close": 4.87582564, "volume": 9676.0}, {"date": "2012-11-07", "close": 5.015134944, "volume": 861.0}, {"date": "2012-11-08", "close": 4.666861684, "volume": 5725.0}, {"date": "2012-11-09", "close": 4.806170988, "volume": 4962.0}, {"date": "2012-11-12", "close": 4.52755238, "volume": 4389.0}, {"date": "2012-11-13", "close": 4.17927912, "volume": 6030.0}, {"date": "2012-11-14", "close": 4.109624468, "volume": 1149.0}, {"date": "2012-11-15", "close": 3.970315164, "volume": 1149.0}, {"date": "2012-11-19", "close": 4.17927912, "volume": 258.0}, {"date": "2012-11-20", "close": 3.970315164, "volume": 1102.0}, {"date": "2012-11-21", "close": 3.622041904, "volume": 207.0}, {"date": "2012-11-22", "close": 3.900660512, "volume": 4666.0}, {"date": "2012-11-23", "close": 4.039969816, "volume": 199.0}, {"date": "2012-11-26", "close": 3.622041904, "volume": 2342.0}, {"date": "2012-11-27", "close": 4.039969816, "volume": 287.0}, {"date": "2012-11-28", "close": 3.761351208, "volume": 1181.0}, {"date": "2012-11-29", "close": 3.761351208, "volume": 3.0}, {"date": "2012-11-30", "close": 3.761351208, "volume": 2584.0}, {"date": "2012-12-04", "close": 3.761351208, "volume": 404.0}, {"date": "2012-12-05", "close": 3.83100586, "volume": 258.0}, {"date": "2012-12-07", "close": 3.83100586, "volume": 14.0}, {"date": "2012-12-10", "close": 3.83100586, "volume": 144.0}, {"date": "2012-12-11", "close": 3.900660512, "volume": 236.0}, {"date": "2012-12-14", "close": 3.622041904, "volume": 88.0}, {"date": "2012-12-18", "close": 3.761351208, "volume": 306.0}, {"date": "2012-12-19", "close": 3.970315164, "volume": 269.0}, {"date": "2012-12-20", "close": 3.970315164, "volume": 37.0}, {"date": "2012-12-21", "close": 3.970315164, "volume": 1186.0}, {"date": "2012-12-24", "close": 4.039969816, "volume": 857.0}, {"date": "2013-01-03", "close": 3.761351208, "volume": 1107.0}, {"date": "2013-01-04", "close": 3.83100586, "volume": 144.0}, {"date": "2013-01-09", "close": 4.039969816, "volume": 3920.0}, {"date": "2013-01-10", "close": 4.52755238, "volume": 364.0}, {"date": "2013-01-11", "close": 4.457897728, "volume": 3570.0}, {"date": "2013-01-16", "close": 3.83100586, "volume": 144.0}, {"date": "2013-01-17", "close": 5.015134944, "volume": 62367.0}, {"date": "2013-01-18", "close": 4.597207032, "volume": 5641.0}, {"date": "2013-01-21", "close": 4.318588424, "volume": 3377.0}, {"date": "2013-01-23", "close": 4.388243076, "volume": 3902.0}, {"date": "2013-01-24", "close": 4.109624468, "volume": 1972.0}, {"date": "2013-01-29", "close": 3.83100586, "volume": 396.0}, {"date": "2013-01-30", "close": 3.691696556, "volume": 574.0}, {"date": "2013-01-31", "close": 3.691696556, "volume": 718.0}, {"date": "2013-02-01", "close": 3.691696556, "volume": 5935.0}, {"date": "2013-02-04", "close": 3.83100586, "volume": 2386.0}, {"date": "2013-02-05", "close": 3.83100586, "volume": 1357.0}, {"date": "2013-02-06", "close": 3.761351208, "volume": 997.0}, {"date": "2013-02-07", "close": 3.622041904, "volume": 2951.0}, {"date": "2013-02-08", "close": 3.691696556, "volume": 2656.0}, {"date": "2013-02-11", "close": 3.622041904, "volume": 287.0}, {"date": "2013-02-12", "close": 3.622041904, "volume": 27954.0}, {"date": "2013-02-13", "close": 3.691696556, "volume": 1734.0}, {"date": "2013-02-14", "close": 3.83100586, "volume": 3665.0}, {"date": "2013-02-15", "close": 4.039969816, "volume": 2821.0}, {"date": "2013-02-18", "close": 3.970315164, "volume": 2871.0}, {"date": "2013-02-19", "close": 4.039969816, "volume": 1003.0}, {"date": "2013-02-20", "close": 4.318588424, "volume": 131.0}, {"date": "2013-02-21", "close": 4.039969816, "volume": 3015.0}, {"date": "2013-02-22", "close": 4.039969816, "volume": 359.0}, {"date": "2013-02-25", "close": 3.970315164, "volume": 3015.0}, {"date": "2013-02-26", "close": 3.900660512, "volume": 2498.0}, {"date": "2013-02-27", "close": 3.970315164, "volume": 144.0}, {"date": "2013-02-28", "close": 4.039969816, "volume": 1770.0}, {"date": "2013-03-01", "close": 3.552387252, "volume": 2807.0}, {"date": "2013-03-04", "close": 3.552387252, "volume": 1436.0}, {"date": "2013-03-05", "close": 3.552387252, "volume": 4738.0}, {"date": "2013-03-06", "close": 3.552387252, "volume": 2.0}, {"date": "2013-03-07", "close": 3.761351208, "volume": 1436.0}, {"date": "2013-03-08", "close": 3.83100586, "volume": 1436.0}, {"date": "2013-03-13", "close": 3.4827326, "volume": 8347.0}, {"date": "2013-03-14", "close": 3.761351208, "volume": 349.0}, {"date": "2013-03-18", "close": 3.970315164, "volume": 4060.0}, {"date": "2013-03-22", "close": 3.622041904, "volume": 287.0}, {"date": "2013-03-26", "close": 3.413077948, "volume": 2428.0}, {"date": "2013-03-27", "close": 3.273768644, "volume": 13.0}, {"date": "2013-03-28", "close": 3.413077948, "volume": 1436.0}, {"date": "2013-04-05", "close": 3.13445934, "volume": 431.0}, {"date": "2013-04-08", "close": 2.995150036, "volume": 504.0}, {"date": "2013-04-09", "close": 3.343423296, "volume": 1436.0}, {"date": "2013-04-11", "close": 3.13445934, "volume": 431.0}, {"date": "2013-04-12", "close": 3.13445934, "volume": 1005.0}, {"date": "2013-04-15", "close": 2.925495384, "volume": 3044.0}, {"date": "2013-04-16", "close": 2.855840732, "volume": 2069.0}, {"date": "2013-04-18", "close": 2.855840732, "volume": 3535.0}, {"date": "2013-04-22", "close": 2.855840732, "volume": 245.0}, {"date": "2013-04-23", "close": 2.646876776, "volume": 934.0}, {"date": "2013-04-24", "close": 2.43791282, "volume": 78.0}, {"date": "2013-04-26", "close": 2.507567472, "volume": 624.0}, {"date": "2013-04-29", "close": 2.995150036, "volume": 574.0}, {"date": "2013-04-30", "close": 2.995150036, "volume": 1292.0}, {"date": "2013-05-01", "close": 2.43791282, "volume": 14548.0}, {"date": "2013-05-02", "close": 2.43791282, "volume": 1129.0}, {"date": "2013-05-03", "close": 2.43791282, "volume": 201.0}, {"date": "2013-05-07", "close": 2.43791282, "volume": 6460.0}, {"date": "2013-05-08", "close": 2.368258168, "volume": 7844.0}, {"date": "2013-05-09", "close": 1.950330256, "volume": 9705.0}, {"date": "2013-05-10", "close": 2.08963956, "volume": 4690.0}, {"date": "2013-05-14", "close": 1.880675604, "volume": 7523.0}, {"date": "2013-05-16", "close": 1.950330256, "volume": 258.0}, {"date": "2013-05-20", "close": 1.880675604, "volume": 1292.0}, {"date": "2013-05-22", "close": 1.880675604, "volume": 10461.0}, {"date": "2013-05-23", "close": 1.880675604, "volume": 1077.0}, {"date": "2013-05-24", "close": 2.019984908, "volume": 1077.0}, {"date": "2013-05-28", "close": 1.811020952, "volume": 8040.0}, {"date": "2013-05-29", "close": 2.019984908, "volume": 718.0}, {"date": "2013-05-30", "close": 1.950330256, "volume": 861.0}, {"date": "2013-06-03", "close": 1.7413663, "volume": 5527.0}, {"date": "2013-06-04", "close": 1.880675604, "volume": 2028.0}, {"date": "2013-06-06", "close": 1.811020952, "volume": 3263.0}, {"date": "2013-06-12", "close": 1.602056996, "volume": 13.0}, {"date": "2013-06-13", "close": 1.811020952, "volume": 817.0}, {"date": "2013-06-14", "close": 1.880675604, "volume": 747.0}, {"date": "2013-06-17", "close": 1.7413663, "volume": 14229.0}, {"date": "2013-06-18", "close": 1.462747692, "volume": 2147.0}, {"date": "2013-06-19", "close": 1.462747692, "volume": 559.0}, {"date": "2013-06-20", "close": 1.7413663, "volume": 804.0}, {"date": "2013-06-21", "close": 1.462747692, "volume": 1455.0}, {"date": "2013-06-24", "close": 1.462747692, "volume": 2369.0}, {"date": "2013-06-25", "close": 1.462747692, "volume": 215.0}, {"date": "2013-06-26", "close": 1.462747692, "volume": 1780.0}, {"date": "2013-06-27", "close": 1.462747692, "volume": 383.0}, {"date": "2013-06-28", "close": 1.7413663, "volume": 1304.0}, {"date": "2013-07-02", "close": 1.7413663, "volume": 172.0}, {"date": "2013-07-08", "close": 1.7413663, "volume": 162.0}, {"date": "2013-07-09", "close": 1.7413663, "volume": 4745.0}, {"date": "2013-07-10", "close": 1.532402344, "volume": 2778.0}, {"date": "2013-07-11", "close": 1.532402344, "volume": 8.0}, {"date": "2013-07-15", "close": 1.39309304, "volume": 3440.0}, {"date": "2013-07-19", "close": 1.462747692, "volume": 29.0}, {"date": "2013-07-22", "close": 1.39309304, "volume": 2871.0}, {"date": "2013-07-24", "close": 1.39309304, "volume": 303.0}, {"date": "2013-07-25", "close": 1.39309304, "volume": 1436.0}, {"date": "2013-07-26", "close": 1.323438388, "volume": 574.0}, {"date": "2013-07-29", "close": 1.323438388, "volume": 2153.0}, {"date": "2013-07-30", "close": 1.323438388, "volume": 831.0}, {"date": "2013-08-01", "close": 1.39309304, "volume": 4471.0}, {"date": "2013-08-02", "close": 1.602056996, "volume": 5730.0}, {"date": "2013-08-05", "close": 1.7413663, "volume": 3862.0}, {"date": "2013-08-06", "close": 1.7413663, "volume": 3423.0}, {"date": "2013-08-07", "close": 1.671711648, "volume": 4268.0}, {"date": "2013-08-08", "close": 1.7413663, "volume": 1544.0}, {"date": "2013-08-09", "close": 1.602056996, "volume": 230.0}, {"date": "2013-08-13", "close": 1.671711648, "volume": 359.0}, {"date": "2013-08-14", "close": 1.602056996, "volume": 431.0}, {"date": "2013-08-19", "close": 1.602056996, "volume": 1.0}, {"date": "2013-08-20", "close": 1.532402344, "volume": 1465.0}, {"date": "2013-08-21", "close": 1.602056996, "volume": 1436.0}, {"date": "2013-08-27", "close": 1.532402344, "volume": 4307.0}, {"date": "2013-08-28", "close": 1.462747692, "volume": 5545.0}, {"date": "2013-08-29", "close": 1.462747692, "volume": 50.0}, {"date": "2013-09-03", "close": 1.462747692, "volume": 660.0}, {"date": "2013-09-05", "close": 1.602056996, "volume": 1436.0}, {"date": "2013-09-09", "close": 1.7413663, "volume": 718.0}, {"date": "2013-09-10", "close": 1.532402344, "volume": 718.0}, {"date": "2013-09-13", "close": 1.532402344, "volume": 57.0}, {"date": "2013-09-17", "close": 1.532402344, "volume": 2153.0}, {"date": "2013-09-18", "close": 1.462747692, "volume": 2191.0}, {"date": "2013-09-19", "close": 1.602056996, "volume": 2297.0}, {"date": "2013-09-20", "close": 1.462747692, "volume": 4307.0}, {"date": "2013-09-27", "close": 1.462747692, "volume": 23.0}, {"date": "2013-10-01", "close": 1.462747692, "volume": 314.0}, {"date": "2013-10-03", "close": 1.39309304, "volume": 1.0}, {"date": "2013-10-08", "close": 1.39309304, "volume": 1148.0}, {"date": "2013-10-11", "close": 1.39309304, "volume": 1.0}, {"date": "2013-10-14", "close": 1.39309304, "volume": 4371.0}, {"date": "2013-10-15", "close": 1.462747692, "volume": 48.0}, {"date": "2013-10-16", "close": 1.880675604, "volume": 1038.0}, {"date": "2013-10-17", "close": 1.811020952, "volume": 574.0}, {"date": "2013-10-18", "close": 1.671711648, "volume": 1252.0}, {"date": "2013-10-22", "close": 1.671711648, "volume": 2652.0}, {"date": "2013-10-23", "close": 1.532402344, "volume": 3876.0}, {"date": "2013-10-24", "close": 1.880675604, "volume": 3326.0}, {"date": "2013-10-25", "close": 1.811020952, "volume": 1227.0}, {"date": "2013-10-28", "close": 1.7413663, "volume": 635.0}, {"date": "2013-10-29", "close": 1.7413663, "volume": 2112.0}, {"date": "2013-11-01", "close": 1.7413663, "volume": 7178.0}, {"date": "2013-11-04", "close": 1.671711648, "volume": 57.0}, {"date": "2013-11-06", "close": 1.602056996, "volume": 4.0}, {"date": "2013-11-07", "close": 1.602056996, "volume": 6102.0}, {"date": "2013-11-08", "close": 1.671711648, "volume": 785.0}, {"date": "2013-11-11", "close": 1.602056996, "volume": 1436.0}, {"date": "2013-11-12", "close": 1.7413663, "volume": 5367.0}, {"date": "2013-11-15", "close": 1.39309304, "volume": 1436.0}, {"date": "2013-11-18", "close": 1.462747692, "volume": 71.0}, {"date": "2013-11-19", "close": 1.323438388, "volume": 80.0}, {"date": "2013-11-20", "close": 1.323438388, "volume": 29222.0}, {"date": "2013-11-21", "close": 1.532402344, "volume": 24276.0}, {"date": "2013-11-25", "close": 1.462747692, "volume": 10.0}, {"date": "2013-11-26", "close": 1.462747692, "volume": 718.0}, {"date": "2013-12-05", "close": 1.462747692, "volume": 1052.0}, {"date": "2013-12-06", "close": 1.462747692, "volume": 671.0}, {"date": "2013-12-09", "close": 1.532402344, "volume": 20.0}, {"date": "2013-12-10", "close": 1.532402344, "volume": 1985.0}, {"date": "2013-12-11", "close": 1.671711648, "volume": 5455.0}, {"date": "2013-12-13", "close": 1.7413663, "volume": 4977.0}, {"date": "2013-12-18", "close": 1.671711648, "volume": 1436.0}, {"date": "2013-12-19", "close": 1.671711648, "volume": 1220.0}, {"date": "2013-12-20", "close": 1.671711648, "volume": 57.0}, {"date": "2013-12-24", "close": 1.671711648, "volume": 29.0}, {"date": "2014-01-06", "close": 1.7413663, "volume": 1866.0}, {"date": "2014-01-07", "close": 1.7413663, "volume": 280.0}, {"date": "2014-01-09", "close": 1.7413663, "volume": 1005.0}, {"date": "2014-01-10", "close": 1.462747692, "volume": 2153.0}, {"date": "2014-01-13", "close": 1.462747692, "volume": 5053.0}, {"date": "2014-01-14", "close": 1.462747692, "volume": 1.0}, {"date": "2014-01-15", "close": 1.462747692, "volume": 230.0}, {"date": "2014-01-16", "close": 1.462747692, "volume": 151.0}, {"date": "2014-01-17", "close": 1.462747692, "volume": 111.0}, {"date": "2014-01-20", "close": 1.462747692, "volume": 57.0}, {"date": "2014-01-21", "close": 1.462747692, "volume": 17.0}, {"date": "2014-01-23", "close": 1.39309304, "volume": 6937.0}, {"date": "2014-01-29", "close": 1.39309304, "volume": 3842.0}, {"date": "2014-01-31", "close": 1.39309304, "volume": 15792.0}, {"date": "2014-02-03", "close": 1.39309304, "volume": 3589.0}, {"date": "2014-02-04", "close": 1.253783736, "volume": 14692.0}, {"date": "2014-02-06", "close": 1.253783736, "volume": 51.0}, {"date": "2014-02-07", "close": 1.39309304, "volume": 2190.0}, {"date": "2014-02-10", "close": 1.323438388, "volume": 270.0}, {"date": "2014-02-11", "close": 1.323438388, "volume": 144.0}, {"date": "2014-02-12", "close": 1.532402344, "volume": 4494.0}, {"date": "2014-02-13", "close": 1.532402344, "volume": 1324.0}, {"date": "2014-02-14", "close": 1.671711648, "volume": 684.0}, {"date": "2014-02-17", "close": 1.7413663, "volume": 3446.0}, {"date": "2014-02-19", "close": 1.950330256, "volume": 1548.0}, {"date": "2014-02-20", "close": 2.08963956, "volume": 12698.0}, {"date": "2014-02-21", "close": 1.7413663, "volume": 8515.0}, {"date": "2014-02-24", "close": 1.602056996, "volume": 14.0}, {"date": "2014-02-25", "close": 1.602056996, "volume": 574.0}, {"date": "2014-02-26", "close": 1.39309304, "volume": 298.0}, {"date": "2014-02-27", "close": 1.671711648, "volume": 1163.0}, {"date": "2014-02-28", "close": 1.532402344, "volume": 7752.0}, {"date": "2014-03-03", "close": 1.462747692, "volume": 4356.0}, {"date": "2014-03-06", "close": 1.462747692, "volume": 345.0}, {"date": "2014-03-07", "close": 1.880675604, "volume": 7250.0}, {"date": "2014-03-10", "close": 1.7413663, "volume": 2369.0}, {"date": "2014-03-11", "close": 1.602056996, "volume": 7896.0}, {"date": "2014-03-12", "close": 1.7413663, "volume": 223.0}, {"date": "2014-03-13", "close": 1.811020952, "volume": 814.0}, {"date": "2014-03-14", "close": 1.602056996, "volume": 10783.0}, {"date": "2014-03-17", "close": 1.602056996, "volume": 718.0}, {"date": "2014-03-18", "close": 1.39309304, "volume": 21152.0}, {"date": "2014-03-19", "close": 1.462747692, "volume": 10767.0}, {"date": "2014-03-20", "close": 1.462747692, "volume": 3733.0}, {"date": "2014-03-21", "close": 1.462747692, "volume": 1364.0}, {"date": "2014-03-24", "close": 1.462747692, "volume": 1462.0}, {"date": "2014-03-25", "close": 1.462747692, "volume": 5725.0}, {"date": "2014-03-26", "close": 1.462747692, "volume": 110.0}, {"date": "2014-03-27", "close": 1.462747692, "volume": 13639.0}, {"date": "2014-03-28", "close": 1.462747692, "volume": 102.0}, {"date": "2014-03-31", "close": 1.462747692, "volume": 7858.0}, {"date": "2014-04-01", "close": 1.462747692, "volume": 861.0}, {"date": "2014-04-03", "close": 1.532402344, "volume": 790.0}, {"date": "2014-04-04", "close": 1.532402344, "volume": 1378.0}, {"date": "2014-04-08", "close": 1.462747692, "volume": 535.0}, {"date": "2014-04-09", "close": 1.462747692, "volume": 1.0}, {"date": "2014-04-10", "close": 1.462747692, "volume": 14970.0}, {"date": "2014-04-11", "close": 1.462747692, "volume": 4.0}, {"date": "2014-04-14", "close": 1.462747692, "volume": 2.0}, {"date": "2014-04-15", "close": 1.462747692, "volume": 718.0}, {"date": "2014-04-17", "close": 1.532402344, "volume": 1407.0}, {"date": "2014-04-22", "close": 1.462747692, "volume": 190.0}, {"date": "2014-04-28", "close": 1.462747692, "volume": 6436.0}, {"date": "2014-04-29", "close": 1.532402344, "volume": 3017.0}, {"date": "2014-04-30", "close": 1.671711648, "volume": 368.0}, {"date": "2014-05-01", "close": 1.532402344, "volume": 3232.0}, {"date": "2014-05-06", "close": 1.7413663, "volume": 1066.0}, {"date": "2014-05-07", "close": 1.7413663, "volume": 346.0}, {"date": "2014-05-09", "close": 1.532402344, "volume": 1442.0}, {"date": "2014-05-13", "close": 1.602056996, "volume": 149.0}, {"date": "2014-05-16", "close": 1.671711648, "volume": 775.0}, {"date": "2014-05-20", "close": 1.41272998, "volume": 142.0}, {"date": "2014-05-22", "close": 1.41272998, "volume": 122.0}, {"date": "2014-05-23", "close": 1.41272998, "volume": 42.0}, {"date": "2014-05-26", "close": 1.554002978, "volume": 3.0}, {"date": "2014-05-28", "close": 1.695275976, "volume": 19082.0}, {"date": "2014-05-29", "close": 1.624639477, "volume": 90.0}, {"date": "2014-05-30", "close": 1.624639477, "volume": 227.0}, {"date": "2014-06-02", "close": 1.554002978, "volume": 2399.0}, {"date": "2014-06-03", "close": 1.554002978, "volume": 14652.0}, {"date": "2014-06-04", "close": 1.624639477, "volume": 10654.0}, {"date": "2014-06-05", "close": 1.624639477, "volume": 990.0}, {"date": "2014-06-06", "close": 1.554002978, "volume": 3870.0}, {"date": "2014-06-10", "close": 1.554002978, "volume": 3628.0}, {"date": "2014-06-11", "close": 1.483366479, "volume": 15475.0}, {"date": "2014-06-13", "close": 1.554002978, "volume": 18623.0}, {"date": "2014-06-16", "close": 1.624639477, "volume": 14558.0}, {"date": "2014-06-17", "close": 1.624639477, "volume": 1557.0}, {"date": "2014-06-18", "close": 1.41272998, "volume": 7.0}, {"date": "2014-06-19", "close": 1.624639477, "volume": 10706.0}, {"date": "2014-06-20", "close": 1.624639477, "volume": 227.0}, {"date": "2014-06-23", "close": 1.554002978, "volume": 12308.0}, {"date": "2014-06-24", "close": 1.836548974, "volume": 5158.0}, {"date": "2014-06-25", "close": 1.624639477, "volume": 2124.0}, {"date": "2014-06-26", "close": 1.695275976, "volume": 163.0}, {"date": "2014-06-27", "close": 1.624639477, "volume": 4923.0}, {"date": "2014-06-30", "close": 1.554002978, "volume": 1794.0}, {"date": "2014-07-03", "close": 1.554002978, "volume": 566.0}, {"date": "2014-07-04", "close": 1.554002978, "volume": 177.0}, {"date": "2014-07-07", "close": 1.554002978, "volume": 142.0}, {"date": "2014-07-09", "close": 1.695275976, "volume": 378.0}, {"date": "2014-07-10", "close": 2.11909497, "volume": 12186.0}, {"date": "2014-07-11", "close": 2.472277465, "volume": 12205.0}, {"date": "2014-07-14", "close": 1.836548974, "volume": 7239.0}, {"date": "2014-07-15", "close": 1.836548974, "volume": 1090.0}, {"date": "2014-07-16", "close": 1.836548974, "volume": 4.0}, {"date": "2014-07-18", "close": 1.977821972, "volume": 637.0}, {"date": "2014-07-21", "close": 1.907185473, "volume": 4043.0}, {"date": "2014-07-22", "close": 2.11909497, "volume": 1048.0}, {"date": "2014-07-23", "close": 2.048458471, "volume": 161.0}, {"date": "2014-07-24", "close": 2.048458471, "volume": 28.0}, {"date": "2014-07-28", "close": 1.907185473, "volume": 4868.0}, {"date": "2014-07-29", "close": 1.907185473, "volume": 92.0}, {"date": "2014-07-30", "close": 1.765912475, "volume": 4723.0}, {"date": "2014-07-31", "close": 1.765912475, "volume": 2312.0}, {"date": "2014-08-01", "close": 1.765912475, "volume": 849.0}, {"date": "2014-08-04", "close": 1.907185473, "volume": 1891.0}, {"date": "2014-08-05", "close": 1.977821972, "volume": 1274.0}, {"date": "2014-08-06", "close": 1.765912475, "volume": 1416.0}, {"date": "2014-08-08", "close": 1.765912475, "volume": 71.0}, {"date": "2014-08-12", "close": 1.765912475, "volume": 637.0}, {"date": "2014-08-13", "close": 1.765912475, "volume": 113.0}, {"date": "2014-08-14", "close": 1.836548974, "volume": 858.0}, {"date": "2014-08-15", "close": 1.836548974, "volume": 1668.0}, {"date": "2014-08-18", "close": 1.907185473, "volume": 969.0}, {"date": "2014-08-19", "close": 1.907185473, "volume": 4455.0}, {"date": "2014-08-20", "close": 1.907185473, "volume": 76.0}, {"date": "2014-08-22", "close": 1.765912475, "volume": 16047.0}, {"date": "2014-08-26", "close": 1.624639477, "volume": 64.0}, {"date": "2014-08-27", "close": 1.695275976, "volume": 524.0}, {"date": "2014-08-28", "close": 1.624639477, "volume": 800.0}, {"date": "2014-08-29", "close": 1.554002978, "volume": 18316.0}, {"date": "2014-09-01", "close": 1.483366479, "volume": 493.0}, {"date": "2014-09-02", "close": 1.624639477, "volume": 2094.0}, {"date": "2014-09-04", "close": 1.624639477, "volume": 354.0}, {"date": "2014-09-08", "close": 1.624639477, "volume": 374.0}, {"date": "2014-09-09", "close": 1.554002978, "volume": 1302.0}, {"date": "2014-09-18", "close": 1.554002978, "volume": 1639.0}, {"date": "2014-09-19", "close": 1.624639477, "volume": 1264.0}, {"date": "2014-09-22", "close": 1.554002978, "volume": 708.0}, {"date": "2014-09-23", "close": 1.483366479, "volume": 3616.0}, {"date": "2014-09-24", "close": 1.41272998, "volume": 4218.0}, {"date": "2014-09-26", "close": 1.41272998, "volume": 1474.0}, {"date": "2014-09-29", "close": 1.200820483, "volume": 7701.0}, {"date": "2014-09-30", "close": 1.200820483, "volume": 82.0}, {"date": "2014-10-02", "close": 1.200820483, "volume": 283.0}, {"date": "2014-10-07", "close": 1.271456982, "volume": 3656.0}, {"date": "2014-10-08", "close": 1.271456982, "volume": 31.0}, {"date": "2014-10-09", "close": 1.342093481, "volume": 1082.0}, {"date": "2014-10-10", "close": 1.342093481, "volume": 382.0}, {"date": "2014-10-13", "close": 1.271456982, "volume": 1416.0}, {"date": "2014-10-14", "close": 1.271456982, "volume": 2422.0}, {"date": "2014-10-15", "close": 1.271456982, "volume": 1295.0}, {"date": "2014-10-16", "close": 1.271456982, "volume": 3068.0}, {"date": "2014-10-21", "close": 1.271456982, "volume": 2831.0}, {"date": "2014-10-22", "close": 1.271456982, "volume": 4247.0}, {"date": "2014-10-23", "close": 1.271456982, "volume": 802.0}, {"date": "2014-10-27", "close": 1.271456982, "volume": 11.0}, {"date": "2014-10-30", "close": 1.271456982, "volume": 142.0}, {"date": "2014-10-31", "close": 1.271456982, "volume": 1416.0}, {"date": "2014-11-04", "close": 1.130183984, "volume": 11883.0}, {"date": "2014-11-05", "close": 1.130183984, "volume": 694.0}, {"date": "2014-11-06", "close": 1.130183984, "volume": 720.0}, {"date": "2014-11-11", "close": 1.059547485, "volume": 580.0}, {"date": "2014-11-14", "close": 0.988910986, "volume": 847.0}, {"date": "2014-11-17", "close": 0.918274487, "volume": 1332.0}, {"date": "2014-11-20", "close": 0.988910986, "volume": 2718.0}, {"date": "2014-11-27", "close": 0.918274487, "volume": 2550.0}, {"date": "2014-11-28", "close": 1.130183984, "volume": 1089.0}, {"date": "2014-12-12", "close": 0.847637988, "volume": 2110.0}, {"date": "2014-12-16", "close": 1.059547485, "volume": 566.0}, {"date": "2014-12-17", "close": 1.271456982, "volume": 4313.0}, {"date": "2014-12-18", "close": 1.271456982, "volume": 708.0}, {"date": "2014-12-19", "close": 1.059547485, "volume": 1416.0}, {"date": "2014-12-22", "close": 1.059547485, "volume": 937.0}, {"date": "2014-12-24", "close": 0.918274487, "volume": 354.0}, {"date": "2014-12-29", "close": 0.918274487, "volume": 991.0}, {"date": "2014-12-31", "close": 1.130183984, "volume": 3228.0}, {"date": "2015-01-06", "close": 1.059547485, "volume": 230.0}, {"date": "2015-01-08", "close": 0.988910986, "volume": 370.0}, {"date": "2015-01-09", "close": 0.988910986, "volume": 51.0}, {"date": "2015-01-15", "close": 0.988910986, "volume": 4955.0}, {"date": "2015-01-20", "close": 0.918274487, "volume": 8.0}, {"date": "2015-01-21", "close": 0.847637988, "volume": 20557.0}, {"date": "2015-01-27", "close": 0.847637988, "volume": 1416.0}, {"date": "2015-01-29", "close": 0.70636499, "volume": 44.0}, {"date": "2015-01-30", "close": 0.70636499, "volume": 113.0}, {"date": "2015-02-02", "close": 0.635728491, "volume": 20528.0}, {"date": "2015-02-04", "close": 0.70636499, "volume": 1664.0}, {"date": "2015-02-05", "close": 0.70636499, "volume": 708.0}, {"date": "2015-02-11", "close": 0.70636499, "volume": 1416.0}, {"date": "2015-02-18", "close": 0.565091992, "volume": 3786.0}, {"date": "2015-02-19", "close": 0.70636499, "volume": 10504.0}, {"date": "2015-02-23", "close": 0.70636499, "volume": 7718.0}, {"date": "2015-02-24", "close": 0.70636499, "volume": 14.0}, {"date": "2015-02-25", "close": 0.70636499, "volume": 145.0}, {"date": "2015-02-27", "close": 0.70636499, "volume": 4601.0}, {"date": "2015-03-02", "close": 0.70636499, "volume": 150.0}, {"date": "2015-03-03", "close": 0.70636499, "volume": 2236.0}, {"date": "2015-03-04", "close": 0.70636499, "volume": 708.0}, {"date": "2015-03-05", "close": 0.70636499, "volume": 7078.0}, {"date": "2015-03-10", "close": 0.494455493, "volume": 864.0}, {"date": "2015-03-12", "close": 0.565091992, "volume": 2203.0}, {"date": "2015-03-13", "close": 0.635728491, "volume": 326.0}, {"date": "2015-03-19", "close": 0.70636499, "volume": 3481.0}, {"date": "2015-03-30", "close": 0.70636499, "volume": 510.0}, {"date": "2015-03-31", "close": 0.70636499, "volume": 228.0}, {"date": "2015-04-07", "close": 0.635728491, "volume": 2124.0}, {"date": "2015-04-08", "close": 0.635728491, "volume": 943.0}, {"date": "2015-04-10", "close": 0.635728491, "volume": 4247.0}, {"date": "2015-04-13", "close": 0.635728491, "volume": 2831.0}, {"date": "2015-04-14", "close": 0.494455493, "volume": 11115.0}, {"date": "2015-04-15", "close": 0.494455493, "volume": 3511.0}, {"date": "2015-04-16", "close": 0.494455493, "volume": 1.0}, {"date": "2015-04-20", "close": 0.494455493, "volume": 212.0}, {"date": "2015-04-22", "close": 0.494455493, "volume": 5.0}, {"date": "2015-04-24", "close": 0.494455493, "volume": 9.0}, {"date": "2015-04-28", "close": 0.565091992, "volume": 2147.0}, {"date": "2015-04-29", "close": 0.635728491, "volume": 991.0}, {"date": "2015-04-30", "close": 0.494455493, "volume": 5.0}, {"date": "2015-05-06", "close": 0.494455493, "volume": 2831.0}, {"date": "2015-05-13", "close": 0.353182495, "volume": 3539.0}, {"date": "2015-05-14", "close": 0.353182495, "volume": 1416.0}, {"date": "2015-05-18", "close": 0.353182495, "volume": 5.0}, {"date": "2015-05-20", "close": 0.423818994, "volume": 467.0}, {"date": "2015-05-22", "close": 0.494455493, "volume": 119.0}, {"date": "2015-05-25", "close": 0.494455493, "volume": 2124.0}, {"date": "2015-05-27", "close": 0.494455493, "volume": 283.0}, {"date": "2015-05-28", "close": 0.423818994, "volume": 3520.0}, {"date": "2015-05-29", "close": 0.494455493, "volume": 51.0}, {"date": "2015-06-01", "close": 0.494455493, "volume": 236.0}, {"date": "2015-06-02", "close": 0.565091992, "volume": 2265.0}, {"date": "2015-06-03", "close": 0.635728491, "volume": 1129.0}, {"date": "2015-06-05", "close": 0.494455493, "volume": 708.0}, {"date": "2015-06-09", "close": 0.494455493, "volume": 566.0}, {"date": "2015-06-10", "close": 0.423818994, "volume": 1298.0}, {"date": "2015-06-11", "close": 0.423818994, "volume": 6135.0}, {"date": "2015-06-15", "close": 0.353182495, "volume": 3115.0}, {"date": "2015-06-16", "close": 0.423818994, "volume": 2916.0}, {"date": "2015-06-17", "close": 0.282545996, "volume": 4271.0}, {"date": "2015-06-22", "close": 0.282545996, "volume": 21.0}, {"date": "2015-06-24", "close": 0.353182495, "volume": 25032.0}, {"date": "2015-06-25", "close": 0.494455493, "volume": 2718.0}, {"date": "2015-06-26", "close": 0.565091992, "volume": 4247.0}, {"date": "2015-06-29", "close": 0.423818994, "volume": 5214.0}, {"date": "2015-06-30", "close": 0.423818994, "volume": 4381.0}, {"date": "2015-07-06", "close": 0.423818994, "volume": 793.0}, {"date": "2015-07-07", "close": 0.423818994, "volume": 227.0}, {"date": "2015-07-14", "close": 0.423818994, "volume": 2171.0}, {"date": "2015-07-15", "close": 0.494455493, "volume": 1416.0}, {"date": "2015-07-20", "close": 0.423818994, "volume": 1363.0}, {"date": "2015-07-21", "close": 0.494455493, "volume": 1189.0}, {"date": "2015-07-27", "close": 0.423818994, "volume": 28.0}, {"date": "2015-07-28", "close": 0.423818994, "volume": 4.0}, {"date": "2015-08-14", "close": 0.494455493, "volume": 1005.0}, {"date": "2015-08-17", "close": 0.423818994, "volume": 44.0}, {"date": "2015-08-18", "close": 0.494455493, "volume": 91.0}, {"date": "2015-08-19", "close": 0.494455493, "volume": 2831.0}, {"date": "2015-08-21", "close": 0.494455493, "volume": 378.0}, {"date": "2015-08-24", "close": 0.423818994, "volume": 11803.0}, {"date": "2015-08-31", "close": 0.494455493, "volume": 1416.0}, {"date": "2015-09-02", "close": 0.423818994, "volume": 283.0}, {"date": "2015-09-16", "close": 0.282545996, "volume": 11326.0}, {"date": "2015-09-24", "close": 0.353182495, "volume": 2831.0}, {"date": "2015-09-28", "close": 0.353182495, "volume": 1274.0}, {"date": "2015-09-29", "close": 0.282545996, "volume": 13671.0}, {"date": "2015-10-13", "close": 0.282545996, "volume": 74.0}, {"date": "2015-10-14", "close": 0.282545996, "volume": 105.0}, {"date": "2015-10-15", "close": 0.282545996, "volume": 24.0}, {"date": "2015-10-16", "close": 0.282545996, "volume": 142.0}, {"date": "2015-10-19", "close": 0.353182495, "volume": 3539.0}, {"date": "2015-10-20", "close": 0.423818994, "volume": 2576.0}, {"date": "2015-10-21", "close": 0.423818994, "volume": 2143.0}, {"date": "2015-10-22", "close": 0.353182495, "volume": 87.0}, {"date": "2015-10-28", "close": 0.353182495, "volume": 289.0}, {"date": "2015-10-29", "close": 0.353182495, "volume": 172.0}, {"date": "2015-11-02", "close": 0.282545996, "volume": 2124.0}, {"date": "2015-11-05", "close": 0.282545996, "volume": 39196.0}, {"date": "2015-11-06", "close": 0.282545996, "volume": 4125.0}, {"date": "2015-11-09", "close": 0.282545996, "volume": 10817.0}, {"date": "2015-11-19", "close": 0.282545996, "volume": 382.0}, {"date": "2015-11-20", "close": 0.282545996, "volume": 2841.0}, {"date": "2015-11-24", "close": 0.282545996, "volume": 218.0}, {"date": "2015-11-26", "close": 0.282545996, "volume": 340.0}, {"date": "2015-11-30", "close": 0.282545996, "volume": 19.0}, {"date": "2015-12-01", "close": 0.282545996, "volume": 142.0}, {"date": "2015-12-08", "close": 0.282545996, "volume": 12.0}, {"date": "2015-12-10", "close": 0.282545996, "volume": 241.0}, {"date": "2015-12-15", "close": 0.282545996, "volume": 1416.0}, {"date": "2015-12-18", "close": 0.282545996, "volume": 14.0}, {"date": "2015-12-22", "close": 0.211909497, "volume": 6824.0}, {"date": "2015-12-23", "close": 0.211909497, "volume": 1274.0}, {"date": "2015-12-30", "close": 0.282545996, "volume": 25531.0}, {"date": "2015-12-31", "close": 0.282545996, "volume": 2124.0}, {"date": "2016-01-06", "close": 0.282545996, "volume": 1996.0}, {"date": "2016-01-12", "close": 0.282545996, "volume": 7291.0}, {"date": "2016-01-15", "close": 0.282545996, "volume": 708.0}, {"date": "2016-01-27", "close": 0.282545996, "volume": 52.0}, {"date": "2016-01-29", "close": 0.282545996, "volume": 1285.0}, {"date": "2016-02-01", "close": 0.282545996, "volume": 566.0}, {"date": "2016-02-02", "close": 0.282545996, "volume": 425.0}, {"date": "2016-02-04", "close": 0.282545996, "volume": 19692.0}, {"date": "2016-02-08", "close": 0.353182495, "volume": 2831.0}, {"date": "2016-02-09", "close": 0.494455493, "volume": 10719.0}, {"date": "2016-02-11", "close": 0.494455493, "volume": 1416.0}, {"date": "2016-02-19", "close": 0.353182495, "volume": 31.0}, {"date": "2016-02-23", "close": 0.353182495, "volume": 8139.0}, {"date": "2016-02-24", "close": 0.494455493, "volume": 38578.0}, {"date": "2016-02-25", "close": 0.635728491, "volume": 27889.0}, {"date": "2016-02-26", "close": 0.565091992, "volume": 24539.0}, {"date": "2016-02-29", "close": 0.635728491, "volume": 41862.0}, {"date": "2016-03-04", "close": 0.988910986, "volume": 617452.0}, {"date": "2016-03-07", "close": 1.059547485, "volume": 171524.0}, {"date": "2016-03-08", "close": 0.988910986, "volume": 39827.0}, {"date": "2016-03-09", "close": 0.988910986, "volume": 100528.0}, {"date": "2016-03-10", "close": 0.988910986, "volume": 33274.0}, {"date": "2016-03-11", "close": 1.059547485, "volume": 421144.0}, {"date": "2016-03-14", "close": 1.059547485, "volume": 42627.0}, {"date": "2016-03-15", "close": 1.059547485, "volume": 53099.0}, {"date": "2016-03-18", "close": 1.059547485, "volume": 56028.0}, {"date": "2016-03-21", "close": 1.059547485, "volume": 25443.0}, {"date": "2016-03-22", "close": 1.059547485, "volume": 73693.0}, {"date": "2016-03-23", "close": 1.059547485, "volume": 6633.0}, {"date": "2016-03-24", "close": 0.988910986, "volume": 52739.0}, {"date": "2016-03-29", "close": 0.918274487, "volume": 43616.0}, {"date": "2016-03-30", "close": 0.918274487, "volume": 13916.0}, {"date": "2016-03-31", "close": 0.857065716, "volume": 37584.0}, {"date": "2016-04-01", "close": 0.857065716, "volume": 17082.0}, {"date": "2016-04-04", "close": 1.071332145, "volume": 623107.0}, {"date": "2016-04-05", "close": 1.142754288, "volume": 224715.0}, {"date": "2016-04-06", "close": 1.071332145, "volume": 232752.0}, {"date": "2016-04-07", "close": 0.999910002, "volume": 126043.0}, {"date": "2016-04-08", "close": 1.214176431, "volume": 142719.0}, {"date": "2016-04-11", "close": 1.285598574, "volume": 272634.0}, {"date": "2016-04-12", "close": 1.357020717, "volume": 101583.0}, {"date": "2016-04-13", "close": 1.357020717, "volume": 114196.0}, {"date": "2016-04-14", "close": 1.42844286, "volume": 169613.0}, {"date": "2016-04-15", "close": 1.357020717, "volume": 118388.0}, {"date": "2016-04-18", "close": 1.357020717, "volume": 151775.0}, {"date": "2016-04-19", "close": 1.642709289, "volume": 1357502.0}, {"date": "2016-04-20", "close": 1.571287146, "volume": 244690.0}, {"date": "2016-04-21", "close": 1.499865003, "volume": 108776.0}, {"date": "2016-04-22", "close": 1.571287146, "volume": 89004.0}, {"date": "2016-04-26", "close": 1.42844286, "volume": 120236.0}, {"date": "2016-04-27", "close": 1.214176431, "volume": 240181.0}, {"date": "2016-04-28", "close": 1.285598574, "volume": 83145.0}, {"date": "2016-04-29", "close": 1.214176431, "volume": 35831.0}, {"date": "2016-05-02", "close": 1.214176431, "volume": 50572.0}, {"date": "2016-05-03", "close": 1.214176431, "volume": 27867.0}, {"date": "2016-05-04", "close": 1.142754288, "volume": 60666.0}, {"date": "2016-05-05", "close": 1.142754288, "volume": 72938.0}, {"date": "2016-05-06", "close": 1.071332145, "volume": 48365.0}, {"date": "2016-05-09", "close": 1.571287146, "volume": 290035.0}, {"date": "2016-05-10", "close": 1.42844286, "volume": 218208.0}, {"date": "2016-05-11", "close": 1.42844286, "volume": 37167.0}, {"date": "2016-05-12", "close": 1.642709289, "volume": 747243.0}, {"date": "2016-05-13", "close": 1.42844286, "volume": 299501.0}, {"date": "2016-05-16", "close": 1.357020717, "volume": 388373.0}, {"date": "2016-05-17", "close": 1.285598574, "volume": 223724.0}, {"date": "2016-05-18", "close": 1.357020717, "volume": 77650.0}, {"date": "2016-05-19", "close": 1.214176431, "volume": 44163.0}, {"date": "2016-05-20", "close": 1.214176431, "volume": 38772.0}, {"date": "2016-05-23", "close": 1.214176431, "volume": 84580.0}, {"date": "2016-05-24", "close": 1.285598574, "volume": 79691.0}, {"date": "2016-05-25", "close": 1.357020717, "volume": 104044.0}, {"date": "2016-05-26", "close": 1.285598574, "volume": 55296.0}, {"date": "2016-05-27", "close": 1.285598574, "volume": 16080.0}, {"date": "2016-05-30", "close": 1.214176431, "volume": 129894.0}, {"date": "2016-05-31", "close": 1.214176431, "volume": 43155.0}, {"date": "2016-06-01", "close": 1.214176431, "volume": 19032.0}, {"date": "2016-06-02", "close": 1.214176431, "volume": 65345.0}, {"date": "2016-06-03", "close": 1.214176431, "volume": 21156.0}, {"date": "2016-06-06", "close": 1.142754288, "volume": 105254.0}, {"date": "2016-06-07", "close": 1.142754288, "volume": 21114.0}, {"date": "2016-06-08", "close": 1.214176431, "volume": 135756.0}, {"date": "2016-06-09", "close": 1.214176431, "volume": 35072.0}, {"date": "2016-06-10", "close": 1.214176431, "volume": 67261.0}, {"date": "2016-06-14", "close": 1.071332145, "volume": 26119.0}, {"date": "2016-06-15", "close": 1.142754288, "volume": 5748.0}, {"date": "2016-06-16", "close": 1.071332145, "volume": 6798.0}, {"date": "2016-06-17", "close": 1.071332145, "volume": 34061.0}, {"date": "2016-06-20", "close": 0.928487859, "volume": 58625.0}, {"date": "2016-06-21", "close": 0.999910002, "volume": 19327.0}, {"date": "2016-06-22", "close": 1.071332145, "volume": 16312.0}, {"date": "2016-06-23", "close": 0.928487859, "volume": 38184.0}, {"date": "2016-06-24", "close": 0.857065716, "volume": 138588.0}, {"date": "2016-06-27", "close": 0.785643573, "volume": 42779.0}, {"date": "2016-06-28", "close": 0.857065716, "volume": 15827.0}, {"date": "2016-06-29", "close": 0.857065716, "volume": 28131.0}, {"date": "2016-06-30", "close": 0.857065716, "volume": 13343.0}, {"date": "2016-07-01", "close": 0.857065716, "volume": 28262.0}, {"date": "2016-07-04", "close": 0.999910002, "volume": 52962.0}, {"date": "2016-07-05", "close": 0.928487859, "volume": 18804.0}, {"date": "2016-07-06", "close": 0.928487859, "volume": 25056.0}, {"date": "2016-07-07", "close": 0.857065716, "volume": 8094.0}, {"date": "2016-07-08", "close": 0.999910002, "volume": 27860.0}, {"date": "2016-07-11", "close": 1.071332145, "volume": 268489.0}, {"date": "2016-07-12", "close": 0.999910002, "volume": 26987.0}, {"date": "2016-07-13", "close": 0.999910002, "volume": 7068.0}, {"date": "2016-07-14", "close": 0.999910002, "volume": 18624.0}, {"date": "2016-07-15", "close": 0.928487859, "volume": 2130.0}, {"date": "2016-07-18", "close": 0.928487859, "volume": 35740.0}, {"date": "2016-07-19", "close": 0.928487859, "volume": 66911.0}, {"date": "2016-07-20", "close": 0.928487859, "volume": 23101.0}, {"date": "2016-07-21", "close": 0.928487859, "volume": 63168.0}, {"date": "2016-07-25", "close": 0.999910002, "volume": 6767.0}, {"date": "2016-07-26", "close": 0.928487859, "volume": 67397.0}, {"date": "2016-07-27", "close": 0.928487859, "volume": 198499.0}, {"date": "2016-07-28", "close": 0.857065716, "volume": 24479.0}, {"date": "2016-07-29", "close": 0.928487859, "volume": 26306.0}, {"date": "2016-08-01", "close": 0.785643573, "volume": 119839.0}, {"date": "2016-08-02", "close": 0.785643573, "volume": 9533.0}, {"date": "2016-08-03", "close": 0.857065716, "volume": 31483.0}, {"date": "2016-08-04", "close": 0.928487859, "volume": 83424.0}, {"date": "2016-08-05", "close": 0.928487859, "volume": 66195.0}, {"date": "2016-08-08", "close": 0.928487859, "volume": 7001.0}, {"date": "2016-08-09", "close": 0.999910002, "volume": 32003.0}, {"date": "2016-08-11", "close": 0.999910002, "volume": 346580.0}, {"date": "2016-08-12", "close": 0.999910002, "volume": 61053.0}, {"date": "2016-08-15", "close": 1.071332145, "volume": 23396.0}, {"date": "2016-08-16", "close": 0.928487859, "volume": 34211.0}, {"date": "2016-08-17", "close": 0.928487859, "volume": 63509.0}, {"date": "2016-08-18", "close": 0.928487859, "volume": 9574.0}, {"date": "2016-08-19", "close": 1.071332145, "volume": 66687.0}, {"date": "2016-08-22", "close": 0.928487859, "volume": 21854.0}, {"date": "2016-08-23", "close": 0.928487859, "volume": 49307.0}, {"date": "2016-08-24", "close": 0.928487859, "volume": 25817.0}, {"date": "2016-08-25", "close": 0.928487859, "volume": 7012.0}, {"date": "2016-08-26", "close": 0.928487859, "volume": 654.0}, {"date": "2016-08-30", "close": 0.857065716, "volume": 5382.0}, {"date": "2016-08-31", "close": 0.857065716, "volume": 2916.0}, {"date": "2016-09-01", "close": 0.785643573, "volume": 63857.0}, {"date": "2016-09-02", "close": 0.785643573, "volume": 57845.0}, {"date": "2016-09-06", "close": 0.785643573, "volume": 2310.0}, {"date": "2016-09-07", "close": 0.857065716, "volume": 5601.0}, {"date": "2016-09-08", "close": 0.785643573, "volume": 7335.0}, {"date": "2016-09-09", "close": 0.857065716, "volume": 5601.0}, {"date": "2016-09-12", "close": 0.71422143, "volume": 56005.0}, {"date": "2016-09-13", "close": 0.71422143, "volume": 3578.0}, {"date": "2016-09-14", "close": 0.71422143, "volume": 17048.0}, {"date": "2016-09-15", "close": 0.785643573, "volume": 33554.0}, {"date": "2016-09-16", "close": 0.785643573, "volume": 14001.0}, {"date": "2016-09-19", "close": 0.785643573, "volume": 6180.0}, {"date": "2016-09-20", "close": 0.785643573, "volume": 8160.0}, {"date": "2016-09-21", "close": 0.71422143, "volume": 36423.0}, {"date": "2016-09-22", "close": 0.785643573, "volume": 4265.0}, {"date": "2016-09-23", "close": 0.857065716, "volume": 15046.0}, {"date": "2016-09-26", "close": 0.785643573, "volume": 10597.0}, {"date": "2016-09-27", "close": 0.857065716, "volume": 23929.0}, {"date": "2016-09-28", "close": 0.71422143, "volume": 21808.0}, {"date": "2016-09-29", "close": 0.785643573, "volume": 261559.0}, {"date": "2016-09-30", "close": 0.71422143, "volume": 9820.0}, {"date": "2016-10-03", "close": 0.71422143, "volume": 146740.0}, {"date": "2016-10-04", "close": 0.571377144, "volume": 108518.0}, {"date": "2016-10-05", "close": 0.642799287, "volume": 119910.0}, {"date": "2016-10-06", "close": 0.71422143, "volume": 9951.0}, {"date": "2016-10-07", "close": 0.71422143, "volume": 21681.0}, {"date": "2016-10-10", "close": 0.642799287, "volume": 24642.0}, {"date": "2016-10-11", "close": 0.642799287, "volume": 61142.0}, {"date": "2016-10-12", "close": 0.642799287, "volume": 753.0}, {"date": "2016-10-13", "close": 0.571377144, "volume": 11200.0}, {"date": "2016-10-14", "close": 0.571377144, "volume": 6088.0}, {"date": "2016-10-17", "close": 0.642799287, "volume": 779.0}, {"date": "2016-10-18", "close": 0.571377144, "volume": 8784.0}, {"date": "2016-10-19", "close": 0.571377144, "volume": 1400.0}, {"date": "2016-10-21", "close": 0.642799287, "volume": 10501.0}, {"date": "2016-10-26", "close": 0.571377144, "volume": 44215.0}, {"date": "2016-10-27", "close": 0.499955001, "volume": 98197.0}, {"date": "2016-10-28", "close": 0.499955001, "volume": 9101.0}, {"date": "2016-10-31", "close": 0.499955001, "volume": 10621.0}, {"date": "2016-11-01", "close": 0.499955001, "volume": 7596.0}, {"date": "2016-11-02", "close": 0.499955001, "volume": 5.0}, {"date": "2016-11-03", "close": 0.571377144, "volume": 16802.0}, {"date": "2016-11-04", "close": 0.571377144, "volume": 14001.0}, {"date": "2016-11-07", "close": 0.499955001, "volume": 8793.0}, {"date": "2016-11-08", "close": 0.499955001, "volume": 1438.0}, {"date": "2016-11-09", "close": 0.571377144, "volume": 162.0}, {"date": "2016-11-11", "close": 0.571377144, "volume": 882.0}, {"date": "2016-11-16", "close": 0.571377144, "volume": 3643.0}, {"date": "2016-11-21", "close": 0.499955001, "volume": 2800.0}, {"date": "2016-11-22", "close": 0.499955001, "volume": 57772.0}, {"date": "2016-11-24", "close": 0.499955001, "volume": 28221.0}, {"date": "2016-11-25", "close": 0.499955001, "volume": 3177.0}, {"date": "2016-11-28", "close": 0.499955001, "volume": 16534.0}, {"date": "2016-11-29", "close": 0.499955001, "volume": 18323.0}, {"date": "2016-11-30", "close": 0.428532858, "volume": 8439.0}, {"date": "2016-12-01", "close": 0.428532858, "volume": 10306.0}, {"date": "2016-12-02", "close": 0.428532858, "volume": 188.0}, {"date": "2016-12-05", "close": 0.428532858, "volume": 22872.0}, {"date": "2016-12-06", "close": 0.428532858, "volume": 6301.0}, {"date": "2016-12-07", "close": 0.428532858, "volume": 17035.0}, {"date": "2016-12-09", "close": 0.499955001, "volume": 1970.0}, {"date": "2016-12-13", "close": 0.428532858, "volume": 22483.0}, {"date": "2016-12-14", "close": 0.428532858, "volume": 15944.0}, {"date": "2016-12-15", "close": 0.428532858, "volume": 5363.0}, {"date": "2016-12-20", "close": 0.428532858, "volume": 24926.0}, {"date": "2016-12-21", "close": 0.357110715, "volume": 3.0}, {"date": "2016-12-29", "close": 0.499955001, "volume": 22537.0}, {"date": "2016-12-30", "close": 0.499955001, "volume": 17544.0}, {"date": "2017-01-04", "close": 0.499955001, "volume": 3766.0}, {"date": "2017-01-05", "close": 0.499955001, "volume": 18272.0}, {"date": "2017-01-06", "close": 0.499955001, "volume": 66192.0}, {"date": "2017-01-09", "close": 0.428532858, "volume": 9330.0}, {"date": "2017-01-11", "close": 0.499955001, "volume": 1204.0}, {"date": "2017-01-12", "close": 0.499955001, "volume": 21002.0}, {"date": "2017-01-13", "close": 0.428532858, "volume": 7001.0}, {"date": "2017-01-16", "close": 0.499955001, "volume": 4200.0}, {"date": "2017-01-17", "close": 0.428532858, "volume": 2874.0}, {"date": "2017-01-18", "close": 0.428532858, "volume": 35723.0}, {"date": "2017-01-20", "close": 0.428532858, "volume": 7978.0}, {"date": "2017-01-24", "close": 0.428532858, "volume": 16547.0}, {"date": "2017-01-27", "close": 0.428532858, "volume": 2506.0}, {"date": "2017-01-30", "close": 0.428532858, "volume": 1960.0}, {"date": "2017-02-01", "close": 0.428532858, "volume": 3394.0}, {"date": "2017-02-02", "close": 0.428532858, "volume": 12510.0}, {"date": "2017-02-06", "close": 0.499955001, "volume": 145300.0}, {"date": "2017-02-09", "close": 0.499955001, "volume": 72263.0}, {"date": "2017-02-10", "close": 0.571377144, "volume": 155524.0}, {"date": "2017-02-13", "close": 0.642799287, "volume": 567518.0}, {"date": "2017-02-14", "close": 0.642799287, "volume": 133460.0}, {"date": "2017-02-15", "close": 0.571377144, "volume": 139302.0}, {"date": "2017-02-16", "close": 0.571377144, "volume": 68980.0}, {"date": "2017-02-17", "close": 0.642799287, "volume": 84226.0}, {"date": "2017-02-20", "close": 0.71422143, "volume": 76986.0}, {"date": "2017-02-21", "close": 0.642799287, "volume": 104641.0}, {"date": "2017-02-22", "close": 0.71422143, "volume": 43061.0}, {"date": "2017-02-23", "close": 0.642799287, "volume": 42924.0}, {"date": "2017-02-24", "close": 0.785643573, "volume": 113309.0}, {"date": "2017-02-27", "close": 0.785643573, "volume": 67752.0}, {"date": "2017-02-28", "close": 0.642799287, "volume": 386704.0}, {"date": "2017-03-01", "close": 0.642799287, "volume": 58779.0}, {"date": "2017-03-02", "close": 0.642799287, "volume": 24320.0}, {"date": "2017-03-03", "close": 0.642799287, "volume": 22252.0}, {"date": "2017-03-06", "close": 0.71422143, "volume": 93924.0}, {"date": "2017-03-07", "close": 0.71422143, "volume": 18482.0}, {"date": "2017-03-08", "close": 0.642799287, "volume": 1400.0}, {"date": "2017-03-09", "close": 0.642799287, "volume": 4795.0}, {"date": "2017-03-10", "close": 0.642799287, "volume": 73268.0}, {"date": "2017-03-17", "close": 0.571377144, "volume": 67861.0}, {"date": "2017-03-20", "close": 0.571377144, "volume": 14211.0}, {"date": "2017-03-21", "close": 0.571377144, "volume": 1158.0}, {"date": "2017-03-22", "close": 0.571377144, "volume": 1.0}, {"date": "2017-03-23", "close": 0.571377144, "volume": 25024.0}, {"date": "2017-03-24", "close": 0.499955001, "volume": 14313.0}, {"date": "2017-03-27", "close": 0.499955001, "volume": 45206.0}, {"date": "2017-03-28", "close": 0.499955001, "volume": 22349.0}, {"date": "2017-03-29", "close": 0.499955001, "volume": 3400.0}, {"date": "2017-03-30", "close": 0.571377144, "volume": 37748.0}, {"date": "2017-04-03", "close": 0.71422143, "volume": 535256.0}, {"date": "2017-04-04", "close": 0.642799287, "volume": 65379.0}, {"date": "2017-04-05", "close": 0.71422143, "volume": 50791.0}, {"date": "2017-04-06", "close": 0.71422143, "volume": 23872.0}, {"date": "2017-04-07", "close": 0.642799287, "volume": 3500.0}, {"date": "2017-04-10", "close": 0.642799287, "volume": 1873.0}, {"date": "2017-04-12", "close": 0.642799287, "volume": 1675.0}, {"date": "2017-04-13", "close": 0.642799287, "volume": 51663.0}, {"date": "2017-04-18", "close": 0.642799287, "volume": 4354.0}, {"date": "2017-04-19", "close": 0.571377144, "volume": 47884.0}, {"date": "2017-04-20", "close": 0.571377144, "volume": 37487.0}, {"date": "2017-04-26", "close": 0.571377144, "volume": 7.0}, {"date": "2017-04-27", "close": 0.571377144, "volume": 1120.0}, {"date": "2017-04-28", "close": 0.642799287, "volume": 35003.0}, {"date": "2017-05-01", "close": 0.642799287, "volume": 110616.0}, {"date": "2017-05-02", "close": 0.642799287, "volume": 3080.0}, {"date": "2017-05-03", "close": 0.71422143, "volume": 10687.0}, {"date": "2017-05-04", "close": 0.642799287, "volume": 22682.0}, {"date": "2017-05-08", "close": 0.642799287, "volume": 14117.0}, {"date": "2017-05-09", "close": 0.571377144, "volume": 11196.0}, {"date": "2017-05-10", "close": 0.571377144, "volume": 44157.0}, {"date": "2017-05-12", "close": 0.642799287, "volume": 19055.0}, {"date": "2017-05-16", "close": 0.642799287, "volume": 7001.0}, {"date": "2017-05-17", "close": 0.642799287, "volume": 18738.0}, {"date": "2017-05-18", "close": 0.642799287, "volume": 32822.0}, {"date": "2017-05-22", "close": 0.571377144, "volume": 921.0}, {"date": "2017-05-24", "close": 0.571377144, "volume": 3270.0}, {"date": "2017-05-25", "close": 0.642799287, "volume": 3035.0}, {"date": "2017-05-26", "close": 0.642799287, "volume": 140.0}, {"date": "2017-05-30", "close": 0.571377144, "volume": 7922.0}, {"date": "2017-05-31", "close": 0.571377144, "volume": 4167.0}, {"date": "2017-06-01", "close": 0.571377144, "volume": 1348.0}, {"date": "2017-06-02", "close": 0.571377144, "volume": 15751.0}, {"date": "2017-06-07", "close": 0.571377144, "volume": 8401.0}, {"date": "2017-06-08", "close": 0.571377144, "volume": 210.0}, {"date": "2017-06-13", "close": 0.499955001, "volume": 64328.0}, {"date": "2017-06-14", "close": 0.428532858, "volume": 32523.0}, {"date": "2017-06-15", "close": 0.499955001, "volume": 28984.0}, {"date": "2017-06-16", "close": 0.499955001, "volume": 1466.0}, {"date": "2017-06-19", "close": 0.428532858, "volume": 5557.0}, {"date": "2017-06-20", "close": 0.428532858, "volume": 9941.0}, {"date": "2017-06-22", "close": 0.499955001, "volume": 32903.0}, {"date": "2017-06-23", "close": 0.499955001, "volume": 28578.0}, {"date": "2017-06-26", "close": 0.428532858, "volume": 12275.0}, {"date": "2017-06-27", "close": 0.428532858, "volume": 21160.0}, {"date": "2017-06-28", "close": 0.428532858, "volume": 6199.0}, {"date": "2017-06-29", "close": 0.428532858, "volume": 17840.0}, {"date": "2017-06-30", "close": 0.499955001, "volume": 1400.0}, {"date": "2017-07-03", "close": 0.499955001, "volume": 21297.0}, {"date": "2017-07-04", "close": 0.499955001, "volume": 19894.0}, {"date": "2017-07-05", "close": 0.428532858, "volume": 7001.0}, {"date": "2017-07-06", "close": 0.499955001, "volume": 2826.0}, {"date": "2017-07-07", "close": 0.571377144, "volume": 89577.0}, {"date": "2017-07-10", "close": 0.499955001, "volume": 49074.0}, {"date": "2017-07-11", "close": 0.499955001, "volume": 150471.0}, {"date": "2017-07-12", "close": 0.428532858, "volume": 42973.0}, {"date": "2017-07-13", "close": 0.428532858, "volume": 3238.0}, {"date": "2017-07-17", "close": 0.499955001, "volume": 1000.0}, {"date": "2017-07-18", "close": 0.499955001, "volume": 21280.0}, {"date": "2017-07-19", "close": 0.499955001, "volume": 58972.0}, {"date": "2017-07-21", "close": 0.499955001, "volume": 20002.0}, {"date": "2017-07-24", "close": 0.499955001, "volume": 2000.0}, {"date": "2017-07-25", "close": 0.499955001, "volume": 118648.0}, {"date": "2017-07-26", "close": 0.499955001, "volume": 47177.0}, {"date": "2017-07-28", "close": 0.499955001, "volume": 2.0}, {"date": "2017-07-31", "close": 0.571377144, "volume": 19896.0}, {"date": "2017-08-01", "close": 0.571377144, "volume": 54416.0}, {"date": "2017-08-02", "close": 0.571377144, "volume": 16255.0}, {"date": "2017-08-03", "close": 0.571377144, "volume": 1909.0}, {"date": "2017-08-04", "close": 0.642799287, "volume": 7001.0}, {"date": "2017-08-07", "close": 0.571377144, "volume": 60284.0}, {"date": "2017-08-08", "close": 0.571377144, "volume": 18748.0}, {"date": "2017-08-09", "close": 0.642799287, "volume": 44097.0}, {"date": "2017-08-10", "close": 0.571377144, "volume": 26915.0}, {"date": "2017-08-11", "close": 0.571377144, "volume": 22388.0}, {"date": "2017-08-14", "close": 0.571377144, "volume": 4882.0}, {"date": "2017-08-15", "close": 0.571377144, "volume": 15905.0}, {"date": "2017-08-16", "close": 0.571377144, "volume": 15787.0}, {"date": "2017-08-17", "close": 0.571377144, "volume": 35206.0}, {"date": "2017-08-18", "close": 0.499955001, "volume": 1862.0}, {"date": "2017-08-22", "close": 0.499955001, "volume": 4589.0}, {"date": "2017-08-23", "close": 0.499955001, "volume": 37998.0}, {"date": "2017-08-24", "close": 0.571377144, "volume": 1733.0}, {"date": "2017-08-25", "close": 0.499955001, "volume": 252.0}, {"date": "2017-08-28", "close": 0.499955001, "volume": 8261.0}, {"date": "2017-08-29", "close": 0.499955001, "volume": 19687.0}, {"date": "2017-08-30", "close": 0.499955001, "volume": 5254.0}, {"date": "2017-08-31", "close": 0.499955001, "volume": 5.0}, {"date": "2017-09-01", "close": 0.571377144, "volume": 76987.0}, {"date": "2017-09-04", "close": 0.642799287, "volume": 67752.0}, {"date": "2017-09-05", "close": 0.571377144, "volume": 58377.0}, {"date": "2017-09-06", "close": 0.571377144, "volume": 15815.0}, {"date": "2017-09-07", "close": 0.642799287, "volume": 49461.0}, {"date": "2017-09-08", "close": 0.71422143, "volume": 271727.0}, {"date": "2017-09-11", "close": 0.857065716, "volume": 26024.0}, {"date": "2017-09-12", "close": 0.857065716, "volume": 15503.0}, {"date": "2017-09-13", "close": 0.785643573, "volume": 48218.0}, {"date": "2017-09-14", "close": 0.928487859, "volume": 162532.0}, {"date": "2017-09-15", "close": 0.857065716, "volume": 53718.0}, {"date": "2017-09-18", "close": 0.785643573, "volume": 14838.0}, {"date": "2017-09-19", "close": 0.785643573, "volume": 23673.0}, {"date": "2017-09-20", "close": 0.785643573, "volume": 3670.0}, {"date": "2017-09-21", "close": 0.857065716, "volume": 22667.0}, {"date": "2017-09-22", "close": 0.785643573, "volume": 23802.0}, {"date": "2017-09-25", "close": 0.857065716, "volume": 12164.0}, {"date": "2017-09-27", "close": 0.857065716, "volume": 19538.0}, {"date": "2017-09-28", "close": 0.928487859, "volume": 66307.0}, {"date": "2017-09-29", "close": 0.999910002, "volume": 17011.0}, {"date": "2017-10-02", "close": 1.071332145, "volume": 31387.0}, {"date": "2017-10-03", "close": 0.999910002, "volume": 34186.0}, {"date": "2017-10-04", "close": 0.999910002, "volume": 39501.0}, {"date": "2017-10-05", "close": 0.999910002, "volume": 18197.0}, {"date": "2017-10-06", "close": 0.928487859, "volume": 57114.0}, {"date": "2017-10-09", "close": 0.928487859, "volume": 6154.0}, {"date": "2017-10-10", "close": 0.999910002, "volume": 40703.0}, {"date": "2017-10-11", "close": 0.999910002, "volume": 71840.0}, {"date": "2017-10-12", "close": 0.999910002, "volume": 23658.0}, {"date": "2017-10-13", "close": 0.999910002, "volume": 15273.0}, {"date": "2017-10-16", "close": 1.071332145, "volume": 14924.0}, {"date": "2017-10-17", "close": 1.071332145, "volume": 15181.0}, {"date": "2017-10-18", "close": 0.999910002, "volume": 12090.0}, {"date": "2017-10-19", "close": 1.071332145, "volume": 54140.0}, {"date": "2017-10-20", "close": 1.214176431, "volume": 144172.0}, {"date": "2017-10-23", "close": 1.214176431, "volume": 72534.0}, {"date": "2017-10-24", "close": 1.214176431, "volume": 36842.0}, {"date": "2017-10-25", "close": 1.357020717, "volume": 65134.0}, {"date": "2017-10-26", "close": 1.357020717, "volume": 103178.0}, {"date": "2017-10-27", "close": 1.357020717, "volume": 82725.0}, {"date": "2017-10-30", "close": 1.42844286, "volume": 57168.0}, {"date": "2017-10-31", "close": 1.571287146, "volume": 47933.0}, {"date": "2017-11-01", "close": 1.642709289, "volume": 127448.0}, {"date": "2017-11-02", "close": 1.856975718, "volume": 86424.0}, {"date": "2017-11-03", "close": 1.856975718, "volume": 31454.0}, {"date": "2017-11-06", "close": 1.999820004, "volume": 56918.0}, {"date": "2017-11-07", "close": 1.856975718, "volume": 82354.0}, {"date": "2017-11-08", "close": 1.856975718, "volume": 31561.0}, {"date": "2017-11-09", "close": 1.856975718, "volume": 63462.0}, {"date": "2017-11-10", "close": 1.785553575, "volume": 39878.0}, {"date": "2017-11-13", "close": 1.642709289, "volume": 94771.0}, {"date": "2017-11-14", "close": 1.642709289, "volume": 31387.0}, {"date": "2017-11-15", "close": 1.714131432, "volume": 33183.0}, {"date": "2017-11-16", "close": 1.642709289, "volume": 138978.0}, {"date": "2017-11-17", "close": 1.856975718, "volume": 37011.0}, {"date": "2017-11-20", "close": 1.856975718, "volume": 17273.0}, {"date": "2017-11-21", "close": 1.856975718, "volume": 17985.0}, {"date": "2017-11-22", "close": 1.785553575, "volume": 20338.0}, {"date": "2017-11-23", "close": 1.714131432, "volume": 92102.0}, {"date": "2017-11-24", "close": 1.856975718, "volume": 10801.0}, {"date": "2017-11-27", "close": 1.928397861, "volume": 55723.0}, {"date": "2017-11-28", "close": 1.928397861, "volume": 189442.0}, {"date": "2017-11-29", "close": 1.856975718, "volume": 27856.0}, {"date": "2017-11-30", "close": 1.928397861, "volume": 20849.0}, {"date": "2017-12-01", "close": 1.999820004, "volume": 39609.0}, {"date": "2017-12-04", "close": 2.428352862, "volume": 284088.0}, {"date": "2017-12-05", "close": 2.14266429, "volume": 143224.0}, {"date": "2017-12-06", "close": 2.214086433, "volume": 44465.0}, {"date": "2017-12-07", "close": 2.14266429, "volume": 38683.0}, {"date": "2017-12-08", "close": 2.285508576, "volume": 35697.0}, {"date": "2017-12-11", "close": 2.285508576, "volume": 20648.0}, {"date": "2017-12-12", "close": 2.14266429, "volume": 32904.0}, {"date": "2017-12-13", "close": 2.14266429, "volume": 49925.0}, {"date": "2017-12-14", "close": 1.999820004, "volume": 45481.0}, {"date": "2017-12-15", "close": 2.071242147, "volume": 150541.0}, {"date": "2017-12-18", "close": 2.14266429, "volume": 41695.0}, {"date": "2017-12-19", "close": 2.071242147, "volume": 58367.0}, {"date": "2017-12-20", "close": 2.071242147, "volume": 22610.0}, {"date": "2017-12-21", "close": 2.14266429, "volume": 20632.0}, {"date": "2017-12-22", "close": 2.214086433, "volume": 56574.0}, {"date": "2017-12-27", "close": 2.499775005, "volume": 76882.0}, {"date": "2017-12-28", "close": 2.499775005, "volume": 43009.0}, {"date": "2017-12-29", "close": 2.499775005, "volume": 32459.0}, {"date": "2018-01-02", "close": 2.356930719, "volume": 30211.0}, {"date": "2018-01-03", "close": 2.356930719, "volume": 16803.0}, {"date": "2018-01-04", "close": 2.285508576, "volume": 108997.0}, {"date": "2018-01-05", "close": 2.285508576, "volume": 39535.0}, {"date": "2018-01-08", "close": 2.214086433, "volume": 43604.0}, {"date": "2018-01-09", "close": 2.14266429, "volume": 25749.0}, {"date": "2018-01-10", "close": 2.285508576, "volume": 21539.0}, {"date": "2018-01-11", "close": 2.285508576, "volume": 16060.0}, {"date": "2018-01-12", "close": 2.285508576, "volume": 22715.0}, {"date": "2018-01-15", "close": 2.214086433, "volume": 9087.0}, {"date": "2018-01-16", "close": 2.214086433, "volume": 31591.0}, {"date": "2018-01-17", "close": 2.214086433, "volume": 92282.0}, {"date": "2018-01-18", "close": 2.214086433, "volume": 21833.0}, {"date": "2018-01-19", "close": 2.214086433, "volume": 47207.0}, {"date": "2018-01-22", "close": 2.14266429, "volume": 18753.0}, {"date": "2018-01-23", "close": 2.14266429, "volume": 11343.0}, {"date": "2018-01-24", "close": 1.928397861, "volume": 190084.0}, {"date": "2018-01-25", "close": 1.999820004, "volume": 101683.0}, {"date": "2018-01-29", "close": 1.856975718, "volume": 91630.0}, {"date": "2018-01-30", "close": 1.785553575, "volume": 36956.0}, {"date": "2018-01-31", "close": 1.999820004, "volume": 21454.0}, {"date": "2018-02-01", "close": 1.928397861, "volume": 10805.0}, {"date": "2018-02-02", "close": 1.928397861, "volume": 84026.0}, {"date": "2018-02-05", "close": 1.856975718, "volume": 63377.0}, {"date": "2018-02-06", "close": 1.499865003, "volume": 341159.0}, {"date": "2018-02-07", "close": 1.642709289, "volume": 69282.0}, {"date": "2018-02-08", "close": 1.714131432, "volume": 22522.0}, {"date": "2018-02-09", "close": 1.642709289, "volume": 42228.0}, {"date": "2018-02-12", "close": 1.642709289, "volume": 6180.0}, {"date": "2018-02-13", "close": 1.642709289, "volume": 8118.0}, {"date": "2018-02-14", "close": 1.499865003, "volume": 6251.0}, {"date": "2018-02-15", "close": 1.571287146, "volume": 13028.0}, {"date": "2018-02-19", "close": 1.856975718, "volume": 83026.0}, {"date": "2018-02-20", "close": 1.856975718, "volume": 28909.0}, {"date": "2018-02-21", "close": 1.856975718, "volume": 73868.0}, {"date": "2018-02-22", "close": 1.856975718, "volume": 6086.0}, {"date": "2018-02-23", "close": 1.785553575, "volume": 57383.0}, {"date": "2018-02-27", "close": 1.785553575, "volume": 39762.0}, {"date": "2018-02-28", "close": 1.714131432, "volume": 73229.0}, {"date": "2018-03-01", "close": 1.714131432, "volume": 31690.0}, {"date": "2018-03-02", "close": 1.714131432, "volume": 35728.0}, {"date": "2018-03-05", "close": 1.571287146, "volume": 44930.0}, {"date": "2018-03-06", "close": 1.714131432, "volume": 3395.0}, {"date": "2018-03-07", "close": 1.642709289, "volume": 26369.0}, {"date": "2018-03-08", "close": 1.714131432, "volume": 11767.0}, {"date": "2018-03-09", "close": 1.785553575, "volume": 64105.0}, {"date": "2018-03-12", "close": 1.714131432, "volume": 9231.0}, {"date": "2018-03-13", "close": 1.571287146, "volume": 37911.0}, {"date": "2018-03-14", "close": 1.571287146, "volume": 7938.0}, {"date": "2018-03-15", "close": 1.499865003, "volume": 26417.0}, {"date": "2018-03-16", "close": 1.571287146, "volume": 37828.0}, {"date": "2018-03-19", "close": 1.42844286, "volume": 15299.0}, {"date": "2018-03-20", "close": 1.571287146, "volume": 31608.0}, {"date": "2018-03-21", "close": 1.714131432, "volume": 30099.0}, {"date": "2018-03-22", "close": 1.785553575, "volume": 16647.0}, {"date": "2018-03-23", "close": 1.714131432, "volume": 21034.0}, {"date": "2018-03-26", "close": 1.642709289, "volume": 3749.0}, {"date": "2018-03-27", "close": 1.642709289, "volume": 19351.0}, {"date": "2018-03-28", "close": 1.571287146, "volume": 12964.0}, {"date": "2018-03-29", "close": 1.642709289, "volume": 5739.0}, {"date": "2018-04-03", "close": 1.571287146, "volume": 18368.0}, {"date": "2018-04-04", "close": 1.714131432, "volume": 11319.0}, {"date": "2018-04-05", "close": 1.571287146, "volume": 11790.0}, {"date": "2018-04-06", "close": 1.714131432, "volume": 92440.0}, {"date": "2018-04-09", "close": 1.642709289, "volume": 11387.0}, {"date": "2018-04-10", "close": 1.714131432, "volume": 21026.0}, {"date": "2018-04-11", "close": 1.642709289, "volume": 8163.0}, {"date": "2018-04-12", "close": 1.642709289, "volume": 1283.0}, {"date": "2018-04-13", "close": 1.714131432, "volume": 17572.0}, {"date": "2018-04-16", "close": 1.642709289, "volume": 9286.0}, {"date": "2018-04-17", "close": 1.642709289, "volume": 3077.0}, {"date": "2018-04-18", "close": 1.642709289, "volume": 13698.0}, {"date": "2018-04-23", "close": 1.571287146, "volume": 111828.0}, {"date": "2018-04-24", "close": 1.642709289, "volume": 60973.0}, {"date": "2018-04-26", "close": 1.642709289, "volume": 9920.0}, {"date": "2018-04-27", "close": 1.642709289, "volume": 31562.0}, {"date": "2018-04-30", "close": 1.714131432, "volume": 24293.0}, {"date": "2018-05-01", "close": 1.571287146, "volume": 41295.0}, {"date": "2018-05-02", "close": 1.642709289, "volume": 12546.0}, {"date": "2018-05-03", "close": 1.714131432, "volume": 2408.0}, {"date": "2018-05-04", "close": 1.714131432, "volume": 29247.0}, {"date": "2018-05-07", "close": 1.571287146, "volume": 10911.0}, {"date": "2018-05-08", "close": 1.571287146, "volume": 12000.0}, {"date": "2018-05-09", "close": 1.499865003, "volume": 79057.0}, {"date": "2018-05-10", "close": 1.571287146, "volume": 56032.0}, {"date": "2018-05-11", "close": 1.499865003, "volume": 55109.0}, {"date": "2018-05-14", "close": 1.42844286, "volume": 21559.0}, {"date": "2018-05-15", "close": 1.571287146, "volume": 10932.0}, {"date": "2018-05-16", "close": 1.42844286, "volume": 13899.0}, {"date": "2018-05-17", "close": 1.499865003, "volume": 5885.0}, {"date": "2018-05-18", "close": 1.42844286, "volume": 12248.0}, {"date": "2018-05-21", "close": 1.42844286, "volume": 24591.0}, {"date": "2018-05-22", "close": 1.499865003, "volume": 15769.0}, {"date": "2018-05-23", "close": 1.42844286, "volume": 16597.0}, {"date": "2018-05-24", "close": 1.42844286, "volume": 13994.0}, {"date": "2018-05-25", "close": 1.571287146, "volume": 7922.0}, {"date": "2018-05-28", "close": 1.571287146, "volume": 25126.0}, {"date": "2018-05-29", "close": 1.571287146, "volume": 1691.0}, {"date": "2018-05-30", "close": 1.571287146, "volume": 35656.0}, {"date": "2018-05-31", "close": 1.499865003, "volume": 56042.0}, {"date": "2018-06-01", "close": 1.499865003, "volume": 25261.0}, {"date": "2018-06-04", "close": 1.499865003, "volume": 25078.0}, {"date": "2018-06-05", "close": 1.499865003, "volume": 31613.0}, {"date": "2018-06-06", "close": 1.499865003, "volume": 280.0}, {"date": "2018-06-07", "close": 1.499865003, "volume": 2506.0}, {"date": "2018-06-08", "close": 1.499865003, "volume": 5432.0}, {"date": "2018-06-12", "close": 1.499865003, "volume": 38007.0}, {"date": "2018-06-13", "close": 1.499865003, "volume": 26419.0}, {"date": "2018-06-14", "close": 1.42844286, "volume": 9539.0}, {"date": "2018-06-15", "close": 1.571287146, "volume": 31430.0}, {"date": "2018-06-18", "close": 1.42844286, "volume": 31892.0}, {"date": "2018-06-19", "close": 1.42844286, "volume": 28194.0}, {"date": "2018-06-20", "close": 1.499865003, "volume": 1169.0}, {"date": "2018-06-21", "close": 1.42844286, "volume": 25035.0}, {"date": "2018-06-22", "close": 1.499865003, "volume": 21422.0}, {"date": "2018-06-25", "close": 1.42844286, "volume": 22567.0}, {"date": "2018-06-26", "close": 1.499865003, "volume": 44154.0}, {"date": "2018-06-27", "close": 1.499865003, "volume": 8127.0}, {"date": "2018-06-28", "close": 1.499865003, "volume": 35721.0}, {"date": "2018-06-29", "close": 1.42844286, "volume": 17960.0}, {"date": "2018-07-02", "close": 1.499865003, "volume": 5357.0}, {"date": "2018-07-03", "close": 1.42844286, "volume": 15244.0}, {"date": "2018-07-04", "close": 1.42844286, "volume": 10158.0}, {"date": "2018-07-05", "close": 1.357020717, "volume": 26375.0}, {"date": "2018-07-06", "close": 1.42844286, "volume": 8844.0}, {"date": "2018-07-09", "close": 1.42844286, "volume": 698.0}, {"date": "2018-07-10", "close": 1.42844286, "volume": 18773.0}, {"date": "2018-07-11", "close": 1.499865003, "volume": 2316.0}, {"date": "2018-07-12", "close": 1.357020717, "volume": 29400.0}, {"date": "2018-07-13", "close": 1.42844286, "volume": 16928.0}, {"date": "2018-07-16", "close": 1.42844286, "volume": 22655.0}, {"date": "2018-07-17", "close": 1.42844286, "volume": 17579.0}, {"date": "2018-07-18", "close": 1.42844286, "volume": 10922.0}, {"date": "2018-07-19", "close": 1.499865003, "volume": 7895.0}, {"date": "2018-07-20", "close": 1.499865003, "volume": 41657.0}, {"date": "2018-07-23", "close": 1.499865003, "volume": 23222.0}, {"date": "2018-07-24", "close": 1.571287146, "volume": 49787.0}, {"date": "2018-07-25", "close": 1.642709289, "volume": 50950.0}, {"date": "2018-07-26", "close": 1.785553575, "volume": 31027.0}, {"date": "2018-07-27", "close": 1.928397861, "volume": 180964.0}, {"date": "2018-07-30", "close": 1.856975718, "volume": 48151.0}, {"date": "2018-07-31", "close": 1.714131432, "volume": 70234.0}, {"date": "2018-08-01", "close": 1.856975718, "volume": 57558.0}, {"date": "2018-08-02", "close": 1.785553575, "volume": 31043.0}, {"date": "2018-08-03", "close": 1.928397861, "volume": 28876.0}, {"date": "2018-08-06", "close": 1.785553575, "volume": 48963.0}, {"date": "2018-08-07", "close": 1.785553575, "volume": 14414.0}, {"date": "2018-08-08", "close": 1.785553575, "volume": 11737.0}, {"date": "2018-08-09", "close": 1.785553575, "volume": 12842.0}, {"date": "2018-08-10", "close": 1.785553575, "volume": 15281.0}, {"date": "2018-08-13", "close": 1.785553575, "volume": 84880.0}, {"date": "2018-08-14", "close": 1.785553575, "volume": 5386.0}, {"date": "2018-08-15", "close": 1.714131432, "volume": 7384.0}, {"date": "2018-08-16", "close": 1.785553575, "volume": 55225.0}, {"date": "2018-08-17", "close": 1.785553575, "volume": 27912.0}, {"date": "2018-08-20", "close": 1.714131432, "volume": 9767.0}, {"date": "2018-08-21", "close": 1.785553575, "volume": 46126.0}, {"date": "2018-08-22", "close": 1.785553575, "volume": 19116.0}, {"date": "2018-08-23", "close": 1.785553575, "volume": 15386.0}, {"date": "2018-08-24", "close": 1.856975718, "volume": 44209.0}, {"date": "2018-08-27", "close": 1.999820004, "volume": 108572.0}, {"date": "2018-08-28", "close": 2.071242147, "volume": 83729.0}, {"date": "2018-08-29", "close": 1.999820004, "volume": 41197.0}, {"date": "2018-08-30", "close": 2.071242147, "volume": 37049.0}, {"date": "2018-08-31", "close": 2.071242147, "volume": 27339.0}, {"date": "2018-09-03", "close": 2.071242147, "volume": 57672.0}, {"date": "2018-09-04", "close": 2.071242147, "volume": 47146.0}, {"date": "2018-09-05", "close": 2.071242147, "volume": 65106.0}, {"date": "2018-09-06", "close": 1.928397861, "volume": 69421.0}, {"date": "2018-09-07", "close": 1.928397861, "volume": 40876.0}, {"date": "2018-09-10", "close": 1.928397861, "volume": 17172.0}, {"date": "2018-09-11", "close": 1.928397861, "volume": 24384.0}, {"date": "2018-09-12", "close": 1.785553575, "volume": 42157.0}, {"date": "2018-09-13", "close": 1.785553575, "volume": 37070.0}, {"date": "2018-09-14", "close": 1.714131432, "volume": 69310.0}, {"date": "2018-09-17", "close": 1.714131432, "volume": 104297.0}, {"date": "2018-09-18", "close": 1.571287146, "volume": 93491.0}, {"date": "2018-09-19", "close": 1.714131432, "volume": 53185.0}, {"date": "2018-09-20", "close": 1.856975718, "volume": 40921.0}, {"date": "2018-09-21", "close": 1.785553575, "volume": 67895.0}, {"date": "2018-09-24", "close": 1.642709289, "volume": 31315.0}, {"date": "2018-09-25", "close": 1.642709289, "volume": 36075.0}, {"date": "2018-09-27", "close": 1.642709289, "volume": 15279.0}, {"date": "2018-09-28", "close": 1.571287146, "volume": 50186.0}, {"date": "2018-10-01", "close": 1.571287146, "volume": 29779.0}, {"date": "2018-10-02", "close": 1.571287146, "volume": 7001.0}, {"date": "2018-10-03", "close": 1.642709289, "volume": 36097.0}, {"date": "2018-10-04", "close": 1.642709289, "volume": 32308.0}, {"date": "2018-10-05", "close": 1.571287146, "volume": 26607.0}, {"date": "2018-10-08", "close": 1.642709289, "volume": 1186.0}, {"date": "2018-10-09", "close": 1.571287146, "volume": 24028.0}, {"date": "2018-10-10", "close": 1.499865003, "volume": 46963.0}, {"date": "2018-10-11", "close": 1.42844286, "volume": 41725.0}, {"date": "2018-10-12", "close": 1.42844286, "volume": 1050.0}, {"date": "2018-10-15", "close": 1.499865003, "volume": 3707.0}, {"date": "2018-10-16", "close": 1.499865003, "volume": 16480.0}, {"date": "2018-10-17", "close": 1.571287146, "volume": 12560.0}, {"date": "2018-10-18", "close": 1.499865003, "volume": 8820.0}, {"date": "2018-10-19", "close": 1.499865003, "volume": 3330.0}, {"date": "2018-10-22", "close": 1.42844286, "volume": 52960.0}, {"date": "2018-10-23", "close": 1.357020717, "volume": 54895.0}, {"date": "2018-10-24", "close": 1.285598574, "volume": 83814.0}, {"date": "2018-10-25", "close": 1.214176431, "volume": 63679.0}, {"date": "2018-10-26", "close": 1.42844286, "volume": 22327.0}, {"date": "2018-10-29", "close": 1.357020717, "volume": 8442.0}, {"date": "2018-10-30", "close": 1.357020717, "volume": 16997.0}, {"date": "2018-10-31", "close": 1.42844286, "volume": 5380.0}, {"date": "2018-11-01", "close": 1.285598574, "volume": 51053.0}, {"date": "2018-11-02", "close": 1.285598574, "volume": 35798.0}, {"date": "2018-11-05", "close": 1.214176431, "volume": 38465.0}, {"date": "2018-11-06", "close": 1.214176431, "volume": 130997.0}, {"date": "2018-11-07", "close": 1.142754288, "volume": 95548.0}, {"date": "2018-11-08", "close": 1.285598574, "volume": 42662.0}, {"date": "2018-11-09", "close": 1.285598574, "volume": 26851.0}, {"date": "2018-11-12", "close": 1.285598574, "volume": 26566.0}, {"date": "2018-11-13", "close": 1.214176431, "volume": 49968.0}, {"date": "2018-11-14", "close": 1.357020717, "volume": 28641.0}, {"date": "2018-11-15", "close": 1.357020717, "volume": 17433.0}, {"date": "2018-11-16", "close": 1.357020717, "volume": 608.0}, {"date": "2018-11-19", "close": 1.285598574, "volume": 7889.0}, {"date": "2018-11-20", "close": 1.357020717, "volume": 14882.0}, {"date": "2018-11-21", "close": 1.285598574, "volume": 63988.0}, {"date": "2018-11-22", "close": 1.285598574, "volume": 5826.0}, {"date": "2018-11-23", "close": 1.357020717, "volume": 14792.0}, {"date": "2018-11-26", "close": 1.285598574, "volume": 11500.0}, {"date": "2018-11-27", "close": 1.571287146, "volume": 409605.0}, {"date": "2018-11-28", "close": 1.928397861, "volume": 585213.0}, {"date": "2018-11-29", "close": 1.856975718, "volume": 187789.0}, {"date": "2018-11-30", "close": 1.856975718, "volume": 139864.0}, {"date": "2018-12-03", "close": 1.785553575, "volume": 248884.0}, {"date": "2018-12-04", "close": 1.785553575, "volume": 50032.0}, {"date": "2018-12-05", "close": 1.571287146, "volume": 124103.0}, {"date": "2018-12-06", "close": 1.571287146, "volume": 66643.0}, {"date": "2018-12-07", "close": 1.571287146, "volume": 11515.0}, {"date": "2018-12-10", "close": 1.571287146, "volume": 62649.0}, {"date": "2018-12-11", "close": 1.571287146, "volume": 26628.0}, {"date": "2018-12-12", "close": 1.499865003, "volume": 14842.0}, {"date": "2018-12-13", "close": 1.714131432, "volume": 49386.0}, {"date": "2018-12-14", "close": 1.571287146, "volume": 80857.0}, {"date": "2018-12-17", "close": 1.571287146, "volume": 8951.0}, {"date": "2018-12-18", "close": 1.571287146, "volume": 12858.0}, {"date": "2018-12-19", "close": 1.499865003, "volume": 11213.0}, {"date": "2018-12-20", "close": 1.571287146, "volume": 110589.0}, {"date": "2018-12-21", "close": 1.571287146, "volume": 14062.0}, {"date": "2018-12-24", "close": 1.499865003, "volume": 31932.0}, {"date": "2018-12-27", "close": 1.499865003, "volume": 31065.0}, {"date": "2018-12-28", "close": 1.642709289, "volume": 51758.0}, {"date": "2018-12-31", "close": 1.571287146, "volume": 33602.0}, {"date": "2019-01-02", "close": 1.571287146, "volume": 5249.0}, {"date": "2019-01-03", "close": 1.714131432, "volume": 116543.0}, {"date": "2019-01-04", "close": 1.714131432, "volume": 79690.0}, {"date": "2019-01-07", "close": 1.856975718, "volume": 162920.0}, {"date": "2019-01-08", "close": 1.856975718, "volume": 108918.0}, {"date": "2019-01-09", "close": 1.785553575, "volume": 73667.0}, {"date": "2019-01-10", "close": 1.714131432, "volume": 70792.0}, {"date": "2019-01-11", "close": 1.642709289, "volume": 51473.0}, {"date": "2019-01-14", "close": 1.714131432, "volume": 36876.0}, {"date": "2019-01-15", "close": 1.785553575, "volume": 58875.0}, {"date": "2019-01-16", "close": 1.785553575, "volume": 53751.0}, {"date": "2019-01-17", "close": 1.785553575, "volume": 100122.0}, {"date": "2019-01-18", "close": 1.928397861, "volume": 109838.0}, {"date": "2019-01-21", "close": 1.785553575, "volume": 145879.0}, {"date": "2019-01-22", "close": 1.785553575, "volume": 27776.0}, {"date": "2019-01-23", "close": 1.928397861, "volume": 97209.0}, {"date": "2019-01-24", "close": 1.856975718, "volume": 229612.0}, {"date": "2019-01-25", "close": 1.785553575, "volume": 23877.0}, {"date": "2019-01-29", "close": 1.856975718, "volume": 33915.0}, {"date": "2019-01-30", "close": 1.856975718, "volume": 27088.0}, {"date": "2019-01-31", "close": 1.856975718, "volume": 17745.0}, {"date": "2019-02-01", "close": 1.856975718, "volume": 78238.0}, {"date": "2019-02-04", "close": 1.856975718, "volume": 151671.0}, {"date": "2019-02-05", "close": 1.856975718, "volume": 18029.0}, {"date": "2019-02-06", "close": 1.928397861, "volume": 8138.0}, {"date": "2019-02-07", "close": 1.856975718, "volume": 11536.0}, {"date": "2019-02-08", "close": 1.856975718, "volume": 55018.0}, {"date": "2019-02-11", "close": 1.928397861, "volume": 2565.0}, {"date": "2019-02-12", "close": 1.856975718, "volume": 29512.0}, {"date": "2019-02-13", "close": 1.856975718, "volume": 43431.0}, {"date": "2019-02-14", "close": 1.856975718, "volume": 23128.0}, {"date": "2019-02-15", "close": 1.856975718, "volume": 21825.0}, {"date": "2019-02-18", "close": 1.785553575, "volume": 19837.0}, {"date": "2019-02-19", "close": 1.856975718, "volume": 24415.0}, {"date": "2019-02-20", "close": 1.714131432, "volume": 102082.0}, {"date": "2019-02-21", "close": 1.785553575, "volume": 5402.0}, {"date": "2019-02-22", "close": 1.785553575, "volume": 11190.0}, {"date": "2019-02-25", "close": 1.571287146, "volume": 53419.0}, {"date": "2019-02-26", "close": 1.499865003, "volume": 79458.0}, {"date": "2019-02-27", "close": 1.571287146, "volume": 26897.0}, {"date": "2019-02-28", "close": 1.571287146, "volume": 16633.0}, {"date": "2019-03-01", "close": 1.499865003, "volume": 6522.0}, {"date": "2019-03-04", "close": 1.571287146, "volume": 10640.0}, {"date": "2019-03-05", "close": 1.571287146, "volume": 4968.0}, {"date": "2019-03-06", "close": 1.42844286, "volume": 35456.0}, {"date": "2019-03-07", "close": 1.285598574, "volume": 148811.0}, {"date": "2019-03-08", "close": 1.285598574, "volume": 26479.0}, {"date": "2019-03-11", "close": 1.214176431, "volume": 35097.0}, {"date": "2019-03-12", "close": 1.357020717, "volume": 13844.0}, {"date": "2019-03-13", "close": 1.357020717, "volume": 3360.0}, {"date": "2019-03-14", "close": 1.285598574, "volume": 3531.0}, {"date": "2019-03-15", "close": 1.285598574, "volume": 21406.0}, {"date": "2019-03-18", "close": 1.285598574, "volume": 9418.0}, {"date": "2019-03-19", "close": 1.214176431, "volume": 28360.0}, {"date": "2019-03-20", "close": 1.357020717, "volume": 19345.0}, {"date": "2019-03-21", "close": 1.285598574, "volume": 19951.0}, {"date": "2019-03-22", "close": 1.285598574, "volume": 8401.0}, {"date": "2019-03-25", "close": 1.214176431, "volume": 14633.0}, {"date": "2019-03-26", "close": 1.214176431, "volume": 10557.0}, {"date": "2019-03-27", "close": 1.142754288, "volume": 38837.0}, {"date": "2019-03-28", "close": 1.142754288, "volume": 6627.0}, {"date": "2019-03-29", "close": 1.214176431, "volume": 16552.0}, {"date": "2019-04-01", "close": 1.285598574, "volume": 7189.0}, {"date": "2019-04-02", "close": 1.285598574, "volume": 4806.0}, {"date": "2019-04-03", "close": 1.285598574, "volume": 17940.0}, {"date": "2019-04-04", "close": 1.285598574, "volume": 3878.0}, {"date": "2019-04-05", "close": 1.214176431, "volume": 25589.0}, {"date": "2019-04-08", "close": 1.214176431, "volume": 5024.0}, {"date": "2019-04-09", "close": 1.214176431, "volume": 7624.0}, {"date": "2019-04-10", "close": 0.928487859, "volume": 229027.0}, {"date": "2019-04-11", "close": 0.999910002, "volume": 38673.0}, {"date": "2019-04-12", "close": 0.999910002, "volume": 21982.0}, {"date": "2019-04-15", "close": 0.928487859, "volume": 12163.0}, {"date": "2019-04-16", "close": 0.857065716, "volume": 69707.0}, {"date": "2019-04-17", "close": 0.999910002, "volume": 29291.0}, {"date": "2019-04-18", "close": 0.928487859, "volume": 33355.0}, {"date": "2019-04-23", "close": 0.928487859, "volume": 7839.0}, {"date": "2019-04-24", "close": 0.928487859, "volume": 18771.0}, {"date": "2019-04-26", "close": 0.928487859, "volume": 5676.0}, {"date": "2019-04-29", "close": 0.928487859, "volume": 13217.0}, {"date": "2019-04-30", "close": 0.928487859, "volume": 2251.0}, {"date": "2019-05-01", "close": 0.928487859, "volume": 16090.0}, {"date": "2019-05-02", "close": 0.928487859, "volume": 9481.0}, {"date": "2019-05-03", "close": 0.857065716, "volume": 31766.0}, {"date": "2019-05-06", "close": 0.928487859, "volume": 68766.0}, {"date": "2019-05-07", "close": 0.928487859, "volume": 9565.0}, {"date": "2019-05-08", "close": 0.928487859, "volume": 19196.0}, {"date": "2019-05-09", "close": 0.928487859, "volume": 7080.0}, {"date": "2019-05-10", "close": 0.999910002, "volume": 75568.0}, {"date": "2019-05-13", "close": 0.928487859, "volume": 68294.0}, {"date": "2019-05-14", "close": 0.857065716, "volume": 39505.0}, {"date": "2019-05-15", "close": 0.928487859, "volume": 19970.0}, {"date": "2019-05-16", "close": 0.857065716, "volume": 117184.0}, {"date": "2019-05-17", "close": 0.928487859, "volume": 11725.0}, {"date": "2019-05-20", "close": 0.928487859, "volume": 8810.0}, {"date": "2019-05-21", "close": 0.857065716, "volume": 16298.0}, {"date": "2019-05-22", "close": 0.857065716, "volume": 54145.0}, {"date": "2019-05-23", "close": 0.71422143, "volume": 76508.0}, {"date": "2019-05-24", "close": 0.71422143, "volume": 79210.0}, {"date": "2019-05-27", "close": 0.71422143, "volume": 9649.0}, {"date": "2019-05-28", "close": 0.642799287, "volume": 31162.0}, {"date": "2019-05-29", "close": 0.285688572, "volume": 1085804.0}, {"date": "2019-05-30", "close": 0.285688572, "volume": 148576.0}, {"date": "2019-05-31", "close": 0.357110715, "volume": 104677.0}, {"date": "2019-06-03", "close": 0.357110715, "volume": 72189.0}, {"date": "2019-06-04", "close": 0.357110715, "volume": 7123.0}, {"date": "2019-06-05", "close": 0.428532858, "volume": 191851.0}, {"date": "2019-06-06", "close": 0.499955001, "volume": 3220.0}, {"date": "2019-06-07", "close": 0.428532858, "volume": 6258.0}, {"date": "2019-06-11", "close": 0.499955001, "volume": 11266.0}, {"date": "2019-06-12", "close": 0.428532858, "volume": 3416.0}, {"date": "2019-06-13", "close": 0.428532858, "volume": 48396.0}, {"date": "2019-06-14", "close": 0.428532858, "volume": 5966.0}, {"date": "2019-06-17", "close": 0.428532858, "volume": 86898.0}, {"date": "2019-06-18", "close": 0.428532858, "volume": 1132.0}, {"date": "2019-06-19", "close": 0.357110715, "volume": 12356.0}, {"date": "2019-06-20", "close": 0.357110715, "volume": 14331.0}, {"date": "2019-06-24", "close": 0.357110715, "volume": 14701.0}, {"date": "2019-06-25", "close": 0.357110715, "volume": 58339.0}, {"date": "2019-06-26", "close": 0.357110715, "volume": 3680.0}, {"date": "2019-06-27", "close": 0.357110715, "volume": 25956.0}, {"date": "2019-06-28", "close": 0.357110715, "volume": 66991.0}, {"date": "2019-07-01", "close": 0.428532858, "volume": 4550.0}, {"date": "2019-07-02", "close": 0.357110715, "volume": 5212.0}, {"date": "2019-07-03", "close": 0.357110715, "volume": 4673.0}, {"date": "2019-07-04", "close": 0.357110715, "volume": 18927.0}, {"date": "2019-07-05", "close": 0.357110715, "volume": 5844.0}, {"date": "2019-07-08", "close": 0.357110715, "volume": 1400.0}, {"date": "2019-07-10", "close": 0.357110715, "volume": 1837.0}, {"date": "2019-07-11", "close": 0.357110715, "volume": 2800.0}, {"date": "2019-07-12", "close": 0.357110715, "volume": 1018.0}, {"date": "2019-07-15", "close": 0.357110715, "volume": 11360.0}, {"date": "2019-07-16", "close": 0.357110715, "volume": 104994.0}, {"date": "2019-07-17", "close": 0.357110715, "volume": 7001.0}, {"date": "2019-07-18", "close": 0.357110715, "volume": 7001.0}, {"date": "2019-07-19", "close": 0.357110715, "volume": 200436.0}, {"date": "2019-07-22", "close": 0.357110715, "volume": 37798.0}, {"date": "2019-07-23", "close": 0.357110715, "volume": 38166.0}, {"date": "2019-07-24", "close": 0.357110715, "volume": 1372.0}, {"date": "2019-07-26", "close": 0.357110715, "volume": 8403.0}, {"date": "2019-07-29", "close": 0.357110715, "volume": 15121.0}, {"date": "2019-07-31", "close": 0.357110715, "volume": 5040.0}, {"date": "2019-08-01", "close": 0.428532858, "volume": 114086.0}, {"date": "2019-08-02", "close": 0.428532858, "volume": 7281.0}, {"date": "2019-08-05", "close": 0.428532858, "volume": 11892.0}, {"date": "2019-08-06", "close": 0.428532858, "volume": 13782.0}, {"date": "2019-08-07", "close": 0.428532858, "volume": 4864.0}, {"date": "2019-08-08", "close": 0.428532858, "volume": 1400.0}, {"date": "2019-08-09", "close": 0.428532858, "volume": 14407.0}, {"date": "2019-08-12", "close": 0.428532858, "volume": 5601.0}, {"date": "2019-08-14", "close": 0.428532858, "volume": 4665.0}, {"date": "2019-08-15", "close": 0.357110715, "volume": 4200.0}, {"date": "2019-08-19", "close": 0.428532858, "volume": 24824.0}, {"date": "2019-08-20", "close": 0.357110715, "volume": 1476.0}, {"date": "2019-08-22", "close": 0.428532858, "volume": 2553.0}, {"date": "2019-08-23", "close": 0.428532858, "volume": 30367.0}, {"date": "2019-08-26", "close": 0.428532858, "volume": 24712.0}, {"date": "2019-08-27", "close": 0.428532858, "volume": 6301.0}, {"date": "2019-08-28", "close": 0.428532858, "volume": 4200.0}, {"date": "2019-08-29", "close": 0.428532858, "volume": 2310.0}, {"date": "2019-08-30", "close": 0.428532858, "volume": 53907.0}, {"date": "2019-09-03", "close": 0.357110715, "volume": 16806.0}, {"date": "2019-09-06", "close": 0.357110715, "volume": 4900.0}, {"date": "2019-09-10", "close": 0.357110715, "volume": 2334.0}, {"date": "2019-09-12", "close": 0.357110715, "volume": 100762.0}, {"date": "2019-09-13", "close": 0.357110715, "volume": 54863.0}, {"date": "2019-09-16", "close": 0.428532858, "volume": 48649.0}, {"date": "2019-09-18", "close": 0.428532858, "volume": 7001.0}, {"date": "2019-09-20", "close": 0.357110715, "volume": 7981.0}, {"date": "2019-09-23", "close": 0.428532858, "volume": 3080.0}, {"date": "2019-09-24", "close": 0.357110715, "volume": 2334.0}, {"date": "2019-09-25", "close": 0.357110715, "volume": 1867.0}, {"date": "2019-09-27", "close": 0.357110715, "volume": 2926.0}, {"date": "2019-10-01", "close": 0.357110715, "volume": 17705.0}, {"date": "2019-10-02", "close": 0.357110715, "volume": 12017.0}, {"date": "2019-10-03", "close": 0.357110715, "volume": 8401.0}, {"date": "2019-10-04", "close": 0.357110715, "volume": 25701.0}, {"date": "2019-10-08", "close": 0.357110715, "volume": 1470.0}, {"date": "2019-10-09", "close": 0.357110715, "volume": 4874.0}, {"date": "2019-10-10", "close": 0.357110715, "volume": 42868.0}, {"date": "2019-10-11", "close": 0.357110715, "volume": 34349.0}, {"date": "2019-10-14", "close": 0.357110715, "volume": 51106.0}, {"date": "2019-10-17", "close": 0.428532858, "volume": 92585.0}, {"date": "2019-10-18", "close": 0.428532858, "volume": 6301.0}, {"date": "2019-10-22", "close": 0.428532858, "volume": 2833.0}, {"date": "2019-10-25", "close": 0.357110715, "volume": 7433.0}, {"date": "2019-10-29", "close": 0.357110715, "volume": 7673.0}, {"date": "2019-10-30", "close": 0.357110715, "volume": 9685.0}, {"date": "2019-10-31", "close": 0.357110715, "volume": 28003.0}, {"date": "2019-11-04", "close": 0.357110715, "volume": 1190.0}, {"date": "2019-11-05", "close": 0.357110715, "volume": 39679.0}, {"date": "2019-11-06", "close": 0.357110715, "volume": 84530.0}, {"date": "2019-11-11", "close": 0.357110715, "volume": 8401.0}, {"date": "2019-11-13", "close": 0.285688572, "volume": 3.0}, {"date": "2019-11-14", "close": 0.357110715, "volume": 0.0}, {"date": "2019-11-15", "close": 0.357110715, "volume": 48694.0}, {"date": "2019-11-18", "close": 0.285688572, "volume": 13581.0}, {"date": "2019-11-19", "close": 0.357110715, "volume": 3.0}, {"date": "2019-11-21", "close": 0.357110715, "volume": 42004.0}, {"date": "2019-11-22", "close": 0.357110715, "volume": 14001.0}, {"date": "2019-11-25", "close": 0.285688572, "volume": 13225.0}, {"date": "2019-11-26", "close": 0.357110715, "volume": 9113.0}, {"date": "2019-11-29", "close": 0.357110715, "volume": 65580.0}, {"date": "2019-12-04", "close": 0.285688572, "volume": 105181.0}, {"date": "2019-12-05", "close": 0.285688572, "volume": 5250.0}, {"date": "2019-12-09", "close": 0.285688572, "volume": 32663.0}, {"date": "2019-12-11", "close": 0.285688572, "volume": 76229.0}, {"date": "2019-12-12", "close": 0.285688572, "volume": 1400.0}, {"date": "2019-12-13", "close": 0.285688572, "volume": 13768.0}, {"date": "2019-12-16", "close": 0.285688572, "volume": 5353.0}, {"date": "2019-12-17", "close": 0.285688572, "volume": 29766.0}, {"date": "2019-12-18", "close": 0.285688572, "volume": 6153.0}, {"date": "2019-12-20", "close": 0.285688572, "volume": 2100.0}, {"date": "2019-12-23", "close": 0.285688572, "volume": 2550.0}, {"date": "2019-12-30", "close": 0.357110715, "volume": 700.0}, {"date": "2019-12-31", "close": 0.357110715, "volume": 14001.0}, {"date": "2020-01-03", "close": 0.357110715, "volume": 8714.0}, {"date": "2020-01-07", "close": 0.357110715, "volume": 3332.0}, {"date": "2020-01-13", "close": 0.285688572, "volume": 29192.0}, {"date": "2020-01-14", "close": 0.214266429, "volume": 38055.0}, {"date": "2020-01-16", "close": 0.285688572, "volume": 5181.0}, {"date": "2020-01-17", "close": 0.285688572, "volume": 2170.0}, {"date": "2020-01-20", "close": 0.285688572, "volume": 2100.0}, {"date": "2020-01-21", "close": 0.285688572, "volume": 51952.0}, {"date": "2020-01-23", "close": 0.285688572, "volume": 4395.0}, {"date": "2020-01-24", "close": 0.285688572, "volume": 11201.0}, {"date": "2020-01-28", "close": 0.285688572, "volume": 6301.0}, {"date": "2020-01-30", "close": 0.428532858, "volume": 288298.0}, {"date": "2020-01-31", "close": 0.428532858, "volume": 25251.0}, {"date": "2020-02-03", "close": 0.357110715, "volume": 24230.0}, {"date": "2020-02-04", "close": 0.357110715, "volume": 40203.0}, {"date": "2020-02-05", "close": 0.428532858, "volume": 11971.0}, {"date": "2020-02-06", "close": 0.428532858, "volume": 6371.0}, {"date": "2020-02-07", "close": 0.428532858, "volume": 700.0}, {"date": "2020-02-10", "close": 0.428532858, "volume": 13312.0}, {"date": "2020-02-11", "close": 0.428532858, "volume": 16942.0}, {"date": "2020-02-13", "close": 0.357110715, "volume": 10770.0}, {"date": "2020-02-14", "close": 0.357110715, "volume": 1000.0}, {"date": "2020-02-17", "close": 0.357110715, "volume": 908.0}, {"date": "2020-02-18", "close": 0.428532858, "volume": 1344.0}, {"date": "2020-02-19", "close": 0.428532858, "volume": 44366.0}, {"date": "2020-02-20", "close": 0.428532858, "volume": 8560.0}, {"date": "2020-02-24", "close": 0.428532858, "volume": 4998.0}, {"date": "2020-02-25", "close": 0.357110715, "volume": 88998.0}, {"date": "2020-02-27", "close": 0.357110715, "volume": 7001.0}, {"date": "2020-02-28", "close": 0.285688572, "volume": 4200.0}, {"date": "2020-03-02", "close": 0.357110715, "volume": 8401.0}, {"date": "2020-03-03", "close": 0.357110715, "volume": 700.0}, {"date": "2020-03-04", "close": 0.357110715, "volume": 6217.0}, {"date": "2020-03-06", "close": 0.285688572, "volume": 28004.0}, {"date": "2020-03-09", "close": 0.285688572, "volume": 67346.0}, {"date": "2020-03-10", "close": 0.214266429, "volume": 12459.0}, {"date": "2020-03-11", "close": 0.285688572, "volume": 9901.0}, {"date": "2020-03-12", "close": 0.214266429, "volume": 123857.0}, {"date": "2020-03-13", "close": 0.214266429, "volume": 101886.0}, {"date": "2020-03-16", "close": 0.214266429, "volume": 59841.0}, {"date": "2020-03-17", "close": 0.214266429, "volume": 3220.0}, {"date": "2020-03-20", "close": 0.214266429, "volume": 13980.0}, {"date": "2020-03-23", "close": 0.214266429, "volume": 3137.0}, {"date": "2020-03-24", "close": 0.214266429, "volume": 18430.0}, {"date": "2020-03-26", "close": 0.214266429, "volume": 2800.0}, {"date": "2020-03-30", "close": 0.214266429, "volume": 18393.0}, {"date": "2020-04-01", "close": 0.214266429, "volume": 21002.0}, {"date": "2020-04-02", "close": 0.285688572, "volume": 5185.0}, {"date": "2020-04-03", "close": 0.285688572, "volume": 8896.0}, {"date": "2020-04-06", "close": 0.357110715, "volume": 111492.0}, {"date": "2020-04-07", "close": 0.285688572, "volume": 86136.0}, {"date": "2020-04-09", "close": 0.214266429, "volume": 5741.0}, {"date": "2020-04-14", "close": 0.285688572, "volume": 490.0}, {"date": "2020-04-15", "close": 0.285688572, "volume": 58427.0}, {"date": "2020-04-16", "close": 0.357110715, "volume": 3044.0}, {"date": "2020-04-21", "close": 0.285688572, "volume": 14946.0}, {"date": "2020-04-22", "close": 0.285688572, "volume": 67206.0}, {"date": "2020-04-23", "close": 0.285688572, "volume": 17549.0}, {"date": "2020-04-24", "close": 0.285688572, "volume": 5723.0}, {"date": "2020-04-27", "close": 0.285688572, "volume": 23662.0}, {"date": "2020-04-28", "close": 0.285688572, "volume": 6702.0}, {"date": "2020-05-01", "close": 0.357110715, "volume": 216390.0}, {"date": "2020-05-05", "close": 0.285688572, "volume": 53345.0}, {"date": "2020-05-06", "close": 0.285688572, "volume": 15401.0}, {"date": "2020-05-07", "close": 0.285688572, "volume": 15401.0}, {"date": "2020-05-08", "close": 0.357110715, "volume": 14113.0}, {"date": "2020-05-11", "close": 0.357110715, "volume": 11789.0}, {"date": "2020-05-12", "close": 0.285688572, "volume": 95138.0}, {"date": "2020-05-13", "close": 0.285688572, "volume": 14925.0}, {"date": "2020-05-14", "close": 0.285688572, "volume": 28003.0}, {"date": "2020-05-18", "close": 0.285688572, "volume": 38257.0}, {"date": "2020-05-19", "close": 0.285688572, "volume": 23156.0}, {"date": "2020-05-20", "close": 0.285688572, "volume": 36403.0}, {"date": "2020-05-21", "close": 0.357110715, "volume": 219120.0}, {"date": "2020-05-22", "close": 0.357110715, "volume": 30750.0}, {"date": "2020-05-25", "close": 0.357110715, "volume": 106451.0}, {"date": "2020-05-26", "close": 0.357110715, "volume": 126035.0}, {"date": "2020-05-27", "close": 0.357110715, "volume": 32347.0}, {"date": "2020-05-28", "close": 0.499955001, "volume": 335872.0}, {"date": "2020-05-29", "close": 0.428532858, "volume": 120291.0}, {"date": "2020-06-01", "close": 0.499955001, "volume": 95760.0}, {"date": "2020-06-02", "close": 0.499955001, "volume": 6985.0}, {"date": "2020-06-03", "close": 0.499955001, "volume": 12389.0}, {"date": "2020-06-04", "close": 0.499955001, "volume": 6231.0}, {"date": "2020-06-05", "close": 0.499955001, "volume": 113310.0}, {"date": "2020-06-09", "close": 0.428532858, "volume": 53414.0}, {"date": "2020-06-10", "close": 0.499955001, "volume": 44004.0}, {"date": "2020-06-11", "close": 0.499955001, "volume": 115041.0}, {"date": "2020-06-12", "close": 0.571377144, "volume": 155698.0}, {"date": "2020-06-15", "close": 0.499955001, "volume": 241303.0}, {"date": "2020-06-16", "close": 0.571377144, "volume": 11043.0}, {"date": "2020-06-17", "close": 0.499955001, "volume": 3500.0}, {"date": "2020-06-18", "close": 0.499955001, "volume": 8555.0}, {"date": "2020-06-19", "close": 0.499955001, "volume": 34766.0}, {"date": "2020-06-22", "close": 0.499955001, "volume": 5713.0}, {"date": "2020-06-23", "close": 0.499955001, "volume": 3000.0}, {"date": "2020-06-24", "close": 0.571377144, "volume": 178112.0}, {"date": "2020-06-25", "close": 0.642799287, "volume": 226185.0}, {"date": "2020-06-26", "close": 0.571377144, "volume": 103440.0}, {"date": "2020-06-30", "close": 0.571377144, "volume": 191862.0}, {"date": "2020-07-01", "close": 0.571377144, "volume": 109166.0}, {"date": "2020-07-02", "close": 0.571377144, "volume": 4498.0}, {"date": "2020-07-03", "close": 0.571377144, "volume": 7608.0}, {"date": "2020-07-06", "close": 0.571377144, "volume": 135060.0}, {"date": "2020-07-07", "close": 0.571377144, "volume": 73392.0}, {"date": "2020-07-08", "close": 0.571377144, "volume": 70222.0}, {"date": "2020-07-09", "close": 0.571377144, "volume": 5514.0}, {"date": "2020-07-10", "close": 0.571377144, "volume": 86621.0}, {"date": "2020-07-13", "close": 0.571377144, "volume": 9661.0}, {"date": "2020-07-14", "close": 0.571377144, "volume": 45145.0}, {"date": "2020-07-15", "close": 0.571377144, "volume": 7063.0}, {"date": "2020-07-16", "close": 0.571377144, "volume": 7001.0}, {"date": "2020-07-17", "close": 0.499955001, "volume": 9410.0}, {"date": "2020-07-20", "close": 0.571377144, "volume": 7739.0}, {"date": "2020-07-21", "close": 0.571377144, "volume": 68267.0}, {"date": "2020-07-22", "close": 0.571377144, "volume": 41635.0}, {"date": "2020-07-23", "close": 0.642799287, "volume": 57963.0}, {"date": "2020-07-24", "close": 0.642799287, "volume": 1120.0}, {"date": "2020-07-27", "close": 0.571377144, "volume": 46043.0}, {"date": "2020-07-28", "close": 0.571377144, "volume": 7839.0}, {"date": "2020-07-29", "close": 0.642799287, "volume": 192267.0}, {"date": "2020-07-30", "close": 0.642799287, "volume": 141943.0}, {"date": "2020-07-31", "close": 0.642799287, "volume": 5427.0}, {"date": "2020-08-03", "close": 0.785643573, "volume": 285958.0}, {"date": "2020-08-04", "close": 0.71422143, "volume": 169621.0}, {"date": "2020-08-05", "close": 0.642799287, "volume": 48436.0}, {"date": "2020-08-06", "close": 0.71422143, "volume": 35689.0}, {"date": "2020-08-07", "close": 0.71422143, "volume": 52911.0}, {"date": "2020-08-10", "close": 0.642799287, "volume": 25585.0}, {"date": "2020-08-11", "close": 0.71422143, "volume": 18900.0}, {"date": "2020-08-12", "close": 0.642799287, "volume": 64441.0}, {"date": "2020-08-13", "close": 0.642799287, "volume": 25877.0}, {"date": "2020-08-14", "close": 0.642799287, "volume": 30920.0}, {"date": "2020-08-17", "close": 0.642799287, "volume": 4402.0}, {"date": "2020-08-18", "close": 0.571377144, "volume": 76368.0}, {"date": "2020-08-19", "close": 0.571377144, "volume": 22213.0}, {"date": "2020-08-20", "close": 0.571377144, "volume": 68339.0}, {"date": "2020-08-21", "close": 0.499955001, "volume": 15221.0}, {"date": "2020-08-24", "close": 0.499955001, "volume": 89866.0}, {"date": "2020-08-25", "close": 0.571377144, "volume": 19577.0}, {"date": "2020-08-26", "close": 0.499955001, "volume": 59165.0}, {"date": "2020-08-28", "close": 0.571377144, "volume": 3242.0}, {"date": "2020-08-31", "close": 0.571377144, "volume": 5601.0}, {"date": "2020-09-01", "close": 0.571377144, "volume": 29803.0}, {"date": "2020-09-02", "close": 0.499955001, "volume": 11901.0}, {"date": "2020-09-03", "close": 0.571377144, "volume": 34101.0}, {"date": "2020-09-04", "close": 0.499955001, "volume": 33773.0}, {"date": "2020-09-07", "close": 0.571377144, "volume": 96252.0}, {"date": "2020-09-08", "close": 0.499955001, "volume": 198097.0}, {"date": "2020-09-09", "close": 0.499955001, "volume": 192144.0}, {"date": "2020-09-10", "close": 0.571377144, "volume": 78940.0}, {"date": "2020-09-11", "close": 0.571377144, "volume": 50659.0}, {"date": "2020-09-14", "close": 0.571377144, "volume": 146994.0}, {"date": "2020-09-15", "close": 0.571377144, "volume": 24592.0}, {"date": "2020-09-16", "close": 0.571377144, "volume": 9013.0}, {"date": "2020-09-17", "close": 0.571377144, "volume": 48581.0}, {"date": "2020-09-18", "close": 0.499955001, "volume": 822078.0}, {"date": "2020-09-23", "close": 0.499955001, "volume": 298592.0}, {"date": "2020-09-24", "close": 0.571377144, "volume": 1187297.0}, {"date": "2020-09-25", "close": 0.571377144, "volume": 231073.0}, {"date": "2020-09-28", "close": 0.499955001, "volume": 130511.0}, {"date": "2020-09-29", "close": 0.642799287, "volume": 927623.0}, {"date": "2020-09-30", "close": 0.571377144, "volume": 46684.0}, {"date": "2020-10-01", "close": 0.571377144, "volume": 134143.0}, {"date": "2020-10-02", "close": 0.499955001, "volume": 507304.0}, {"date": "2020-10-05", "close": 0.499955001, "volume": 63991.0}, {"date": "2020-10-06", "close": 0.499955001, "volume": 140514.0}, {"date": "2020-10-07", "close": 0.499955001, "volume": 57850.0}, {"date": "2020-10-08", "close": 0.499955001, "volume": 49475.0}, {"date": "2020-10-09", "close": 0.499955001, "volume": 61900.0}, {"date": "2020-10-12", "close": 0.499955001, "volume": 104968.0}, {"date": "2020-10-13", "close": 0.499955001, "volume": 96119.0}, {"date": "2020-10-14", "close": 0.571377144, "volume": 152381.0}, {"date": "2020-10-15", "close": 0.499955001, "volume": 785512.0}, {"date": "2020-10-16", "close": 0.499955001, "volume": 79485.0}, {"date": "2020-10-19", "close": 0.571377144, "volume": 97993.0}, {"date": "2020-10-20", "close": 0.499955001, "volume": 9037.0}, {"date": "2020-10-21", "close": 0.499955001, "volume": 32034.0}, {"date": "2020-10-22", "close": 0.499955001, "volume": 535878.0}, {"date": "2020-10-23", "close": 0.499955001, "volume": 67198.0}, {"date": "2020-10-26", "close": 0.499955001, "volume": 32635.0}, {"date": "2020-10-27", "close": 0.499955001, "volume": 615711.0}, {"date": "2020-10-28", "close": 0.499955001, "volume": 252266.0}, {"date": "2020-10-29", "close": 0.428532858, "volume": 121431.0}, {"date": "2020-10-30", "close": 0.428532858, "volume": 94814.0}, {"date": "2020-11-02", "close": 0.428532858, "volume": 5601.0}, {"date": "2020-11-04", "close": 0.499955001, "volume": 1526.0}, {"date": "2020-11-05", "close": 0.428532858, "volume": 73.0}, {"date": "2020-11-09", "close": 0.499955001, "volume": 281898.0}, {"date": "2020-11-10", "close": 0.499955001, "volume": 94697.0}, {"date": "2020-11-11", "close": 0.499955001, "volume": 117082.0}, {"date": "2020-11-12", "close": 0.499955001, "volume": 228162.0}, {"date": "2020-11-13", "close": 0.499955001, "volume": 21025.0}, {"date": "2020-11-17", "close": 0.499955001, "volume": 58273.0}, {"date": "2020-11-18", "close": 0.499955001, "volume": 67229.0}, {"date": "2020-11-19", "close": 0.499955001, "volume": 18269.0}, {"date": "2020-11-20", "close": 0.499955001, "volume": 108658.0}, {"date": "2020-11-23", "close": 0.499955001, "volume": 1008.0}, {"date": "2020-11-24", "close": 0.428532858, "volume": 24140.0}, {"date": "2020-11-25", "close": 0.428532858, "volume": 349243.0}, {"date": "2020-11-26", "close": 0.428532858, "volume": 75239.0}, {"date": "2020-11-27", "close": 0.428532858, "volume": 1400.0}, {"date": "2020-11-30", "close": 0.428532858, "volume": 73676.0}, {"date": "2020-12-01", "close": 0.428532858, "volume": 79706.0}, {"date": "2020-12-03", "close": 0.428532858, "volume": 2567.0}, {"date": "2020-12-04", "close": 0.499955001, "volume": 37503.0}, {"date": "2020-12-07", "close": 0.428532858, "volume": 10918.0}, {"date": "2020-12-08", "close": 0.428532858, "volume": 3500.0}, {"date": "2020-12-09", "close": 0.428532858, "volume": 19838.0}, {"date": "2020-12-10", "close": 0.499955001, "volume": 21002.0}, {"date": "2020-12-11", "close": 0.499955001, "volume": 42004.0}, {"date": "2020-12-14", "close": 0.499955001, "volume": 7261.0}, {"date": "2020-12-15", "close": 0.499955001, "volume": 64403.0}, {"date": "2020-12-16", "close": 0.428532858, "volume": 9542.0}, {"date": "2020-12-17", "close": 0.428532858, "volume": 28003.0}, {"date": "2020-12-18", "close": 0.428532858, "volume": 307949.0}, {"date": "2020-12-21", "close": 0.428532858, "volume": 19221.0}, {"date": "2020-12-22", "close": 0.428532858, "volume": 81465.0}, {"date": "2020-12-23", "close": 0.357110715, "volume": 356997.0}, {"date": "2020-12-24", "close": 0.357110715, "volume": 234949.0}, {"date": "2020-12-30", "close": 0.428532858, "volume": 22963.0}, {"date": "2020-12-31", "close": 0.428532858, "volume": 41537.0}, {"date": "2021-01-04", "close": 0.642799287, "volume": 2694886.0}, {"date": "2021-01-05", "close": 0.571377144, "volume": 1150377.0}, {"date": "2021-01-06", "close": 0.642799287, "volume": 787014.0}, {"date": "2021-01-07", "close": 0.785643573, "volume": 1675406.0}, {"date": "2021-01-08", "close": 0.71422143, "volume": 859887.0}, {"date": "2021-01-11", "close": 0.642799287, "volume": 288167.0}, {"date": "2021-01-12", "close": 0.857065716, "volume": 1715345.0}, {"date": "2021-01-13", "close": 0.928487859, "volume": 882043.0}, {"date": "2021-01-14", "close": 0.928487859, "volume": 248827.0}, {"date": "2021-01-15", "close": 1.071332145, "volume": 787219.0}, {"date": "2021-01-18", "close": 0.857065716, "volume": 764003.0}, {"date": "2021-01-19", "close": 0.999910002, "volume": 541186.0}, {"date": "2021-01-20", "close": 1.071332145, "volume": 648319.0}, {"date": "2021-01-21", "close": 0.999910002, "volume": 220425.0}, {"date": "2021-01-22", "close": 1.071332145, "volume": 176198.0}, {"date": "2021-01-25", "close": 0.928487859, "volume": 127132.0}, {"date": "2021-01-27", "close": 0.857065716, "volume": 490208.0}, {"date": "2021-01-28", "close": 0.857065716, "volume": 412796.0}, {"date": "2021-01-29", "close": 0.785643573, "volume": 305322.0}, {"date": "2021-02-01", "close": 0.857065716, "volume": 422445.0}, {"date": "2021-02-02", "close": 0.857065716, "volume": 143074.0}, {"date": "2021-02-03", "close": 0.999910002, "volume": 141881.0}, {"date": "2021-02-04", "close": 0.928487859, "volume": 206874.0}, {"date": "2021-02-05", "close": 0.928487859, "volume": 56250.0}, {"date": "2021-02-08", "close": 0.928487859, "volume": 78945.0}, {"date": "2021-02-09", "close": 0.928487859, "volume": 12042.0}, {"date": "2021-02-10", "close": 0.928487859, "volume": 41104.0}, {"date": "2021-02-11", "close": 0.928487859, "volume": 103764.0}, {"date": "2021-02-12", "close": 0.928487859, "volume": 82995.0}, {"date": "2021-02-15", "close": 0.928487859, "volume": 154587.0}, {"date": "2021-02-16", "close": 1.071332145, "volume": 249613.0}, {"date": "2021-02-17", "close": 0.928487859, "volume": 232025.0}, {"date": "2021-02-18", "close": 0.999910002, "volume": 301852.0}, {"date": "2021-02-19", "close": 1.071332145, "volume": 758774.0}, {"date": "2021-02-22", "close": 1.071332145, "volume": 829538.0}, {"date": "2021-02-23", "close": 0.999910002, "volume": 289991.0}, {"date": "2021-02-24", "close": 0.999910002, "volume": 101649.0}, {"date": "2021-02-25", "close": 1.071332145, "volume": 755574.0}, {"date": "2021-02-26", "close": 0.999910002, "volume": 338439.0}, {"date": "2021-03-01", "close": 1.142754288, "volume": 195307.0}, {"date": "2021-03-02", "close": 1.142754288, "volume": 1125914.0}, {"date": "2021-03-03", "close": 1.071332145, "volume": 273363.0}, {"date": "2021-03-04", "close": 1.071332145, "volume": 275312.0}, {"date": "2021-03-05", "close": 0.999910002, "volume": 358878.0}, {"date": "2021-03-08", "close": 0.928487859, "volume": 210764.0}, {"date": "2021-03-09", "close": 0.857065716, "volume": 56661.0}, {"date": "2021-03-10", "close": 0.857065716, "volume": 60331.0}, {"date": "2021-03-11", "close": 0.928487859, "volume": 102938.0}, {"date": "2021-03-12", "close": 0.999910002, "volume": 208622.0}, {"date": "2021-03-15", "close": 1.142754288, "volume": 450916.0}, {"date": "2021-03-16", "close": 1.071332145, "volume": 158792.0}, {"date": "2021-03-17", "close": 1.071332145, "volume": 61981.0}, {"date": "2021-03-18", "close": 0.928487859, "volume": 405113.0}, {"date": "2021-03-19", "close": 0.999910002, "volume": 45191.0}, {"date": "2021-03-22", "close": 0.928487859, "volume": 21814.0}, {"date": "2021-03-23", "close": 0.857065716, "volume": 202745.0}, {"date": "2021-03-24", "close": 0.857065716, "volume": 9207.0}, {"date": "2021-03-25", "close": 0.857065716, "volume": 36595.0}, {"date": "2021-03-26", "close": 0.928487859, "volume": 7607.0}, {"date": "2021-03-29", "close": 0.857065716, "volume": 128493.0}, {"date": "2021-03-30", "close": 0.785643573, "volume": 192374.0}, {"date": "2021-03-31", "close": 0.785643573, "volume": 138075.0}, {"date": "2021-04-01", "close": 0.785643573, "volume": 70070.0}, {"date": "2021-04-06", "close": 0.857065716, "volume": 113092.0}, {"date": "2021-04-07", "close": 0.785643573, "volume": 64945.0}, {"date": "2021-04-08", "close": 0.857065716, "volume": 57281.0}, {"date": "2021-04-09", "close": 0.857065716, "volume": 36135.0}, {"date": "2021-04-12", "close": 0.785643573, "volume": 37218.0}, {"date": "2021-04-13", "close": 0.71422143, "volume": 14756.0}, {"date": "2021-04-14", "close": 0.71422143, "volume": 66961.0}, {"date": "2021-04-15", "close": 0.785643573, "volume": 62507.0}, {"date": "2021-04-16", "close": 0.71422143, "volume": 80113.0}, {"date": "2021-04-19", "close": 0.642799287, "volume": 216465.0}, {"date": "2021-04-20", "close": 0.71422143, "volume": 155254.0}, {"date": "2021-04-21", "close": 0.71422143, "volume": 162848.0}, {"date": "2021-04-22", "close": 0.71422143, "volume": 91976.0}, {"date": "2021-04-23", "close": 0.71422143, "volume": 48015.0}, {"date": "2021-04-26", "close": 0.642799287, "volume": 37304.0}, {"date": "2021-04-27", "close": 0.642799287, "volume": 77339.0}, {"date": "2021-04-28", "close": 0.71422143, "volume": 296736.0}, {"date": "2021-04-29", "close": 0.71422143, "volume": 57693.0}, {"date": "2021-04-30", "close": 0.71422143, "volume": 113372.0}, {"date": "2021-05-03", "close": 0.785643573, "volume": 28630.0}, {"date": "2021-05-04", "close": 0.642799287, "volume": 127723.0}, {"date": "2021-05-05", "close": 0.642799287, "volume": 39706.0}, {"date": "2021-05-06", "close": 0.642799287, "volume": 58097.0}, {"date": "2021-05-07", "close": 0.642799287, "volume": 20534.0}, {"date": "2021-05-10", "close": 0.71422143, "volume": 143363.0}, {"date": "2021-05-11", "close": 0.71422143, "volume": 98079.0}, {"date": "2021-05-12", "close": 0.71422143, "volume": 43242.0}, {"date": "2021-05-13", "close": 0.71422143, "volume": 46153.0}, {"date": "2021-05-14", "close": 0.71422143, "volume": 127.0}, {"date": "2021-05-17", "close": 0.571377144, "volume": 224550.0}, {"date": "2021-05-18", "close": 0.571377144, "volume": 149800.0}, {"date": "2021-05-19", "close": 0.571377144, "volume": 88041.0}, {"date": "2021-05-20", "close": 0.571377144, "volume": 11201.0}, {"date": "2021-05-21", "close": 0.571377144, "volume": 12398.0}, {"date": "2021-05-24", "close": 0.571377144, "volume": 242183.0}, {"date": "2021-05-25", "close": 0.571377144, "volume": 46344.0}, {"date": "2021-05-26", "close": 0.642799287, "volume": 19555.0}, {"date": "2021-05-27", "close": 0.642799287, "volume": 27652.0}, {"date": "2021-05-28", "close": 0.571377144, "volume": 8696.0}, {"date": "2021-05-31", "close": 0.571377144, "volume": 92554.0}, {"date": "2021-06-01", "close": 0.571377144, "volume": 23207.0}, {"date": "2021-06-02", "close": 0.642799287, "volume": 120716.0}, {"date": "2021-06-03", "close": 0.571377144, "volume": 134767.0}, {"date": "2021-06-04", "close": 0.71422143, "volume": 67070.0}, {"date": "2021-06-07", "close": 0.642799287, "volume": 61513.0}, {"date": "2021-06-08", "close": 0.642799287, "volume": 67516.0}, {"date": "2021-06-09", "close": 0.642799287, "volume": 119256.0}, {"date": "2021-06-15", "close": 0.642799287, "volume": 191155.0}, {"date": "2021-06-16", "close": 0.571377144, "volume": 123929.0}, {"date": "2021-06-17", "close": 0.499955001, "volume": 372537.0}, {"date": "2021-06-18", "close": 0.5356660725, "volume": 210483.0}, {"date": "2021-06-21", "close": 0.5356660725, "volume": 651703.0}, {"date": "2021-06-22", "close": 0.5356660725, "volume": 15382.0}, {"date": "2021-06-23", "close": 0.499955001, "volume": 147155.0}, {"date": "2021-06-24", "close": 0.499955001, "volume": 91344.0}, {"date": "2021-06-25", "close": 0.428532858, "volume": 83827.0}, {"date": "2021-06-28", "close": 0.428532858, "volume": 25477.0}, {"date": "2021-06-29", "close": 0.428532858, "volume": 564474.0}, {"date": "2021-06-30", "close": 0.428532858, "volume": 87765.0}, {"date": "2021-07-01", "close": 0.4642439295, "volume": 44104.0}, {"date": "2021-07-02", "close": 0.499955001, "volume": 8004.0}, {"date": "2021-07-05", "close": 0.4642439295, "volume": 57886.0}, {"date": "2021-07-06", "close": 0.4642439295, "volume": 67424.0}, {"date": "2021-07-07", "close": 0.499955001, "volume": 112464.0}, {"date": "2021-07-08", "close": 0.571377144, "volume": 223783.0}, {"date": "2021-07-09", "close": 0.499955001, "volume": 18124.0}, {"date": "2021-07-12", "close": 0.499955001, "volume": 49021.0}, {"date": "2021-07-13", "close": 0.428532858, "volume": 485311.0}, {"date": "2021-07-14", "close": 0.499955001, "volume": 215925.0}, {"date": "2021-07-15", "close": 0.499955001, "volume": 69529.0}, {"date": "2021-07-16", "close": 0.499955001, "volume": 28664.0}, {"date": "2021-07-19", "close": 0.4642439295, "volume": 238066.0}, {"date": "2021-07-20", "close": 0.428532858, "volume": 1031408.0}, {"date": "2021-07-21", "close": 0.428532858, "volume": 272016.0}, {"date": "2021-07-22", "close": 0.428532858, "volume": 29125.0}, {"date": "2021-07-23", "close": 0.357110715, "volume": 61707.0}, {"date": "2021-07-26", "close": 0.499955001, "volume": 68899.0}, {"date": "2021-07-27", "close": 0.428532858, "volume": 85846.0}, {"date": "2021-07-28", "close": 0.4642439295, "volume": 2020.0}, {"date": "2021-07-29", "close": 0.499955001, "volume": 27987.0}, {"date": "2021-07-30", "close": 0.4642439295, "volume": 15931.0}, {"date": "2021-08-02", "close": 0.428532858, "volume": 60563.0}, {"date": "2021-08-03", "close": 0.428532858, "volume": 304786.0}, {"date": "2021-08-04", "close": 0.428532858, "volume": 43528.0}, {"date": "2021-08-05", "close": 0.428532858, "volume": 125110.0}, {"date": "2021-08-06", "close": 0.428532858, "volume": 25208.0}, {"date": "2021-08-09", "close": 0.3928217865, "volume": 38507.0}, {"date": "2021-08-10", "close": 0.428532858, "volume": 9437.0}, {"date": "2021-08-11", "close": 0.3928217865, "volume": 104649.0}, {"date": "2021-08-12", "close": 0.3928217865, "volume": 215085.0}, {"date": "2021-08-13", "close": 0.428532858, "volume": 19602.0}, {"date": "2021-08-16", "close": 0.428532858, "volume": 42003.0}, {"date": "2021-08-17", "close": 0.428532858, "volume": 21156.0}, {"date": "2021-08-18", "close": 0.428532858, "volume": 50834.0}, {"date": "2021-08-19", "close": 0.428532858, "volume": 3706.0}, {"date": "2021-08-20", "close": 0.428532858, "volume": 2334.0}, {"date": "2021-08-23", "close": 0.428532858, "volume": 7001.0}, {"date": "2021-08-25", "close": 0.3928217865, "volume": 19685.0}, {"date": "2021-08-26", "close": 0.3928217865, "volume": 5601.0}, {"date": "2021-08-27", "close": 0.428532858, "volume": 51730.0}, {"date": "2021-08-30", "close": 0.428532858, "volume": 26204.0}, {"date": "2021-08-31", "close": 0.4642439295, "volume": 288147.0}, {"date": "2021-09-01", "close": 0.428532858, "volume": 61744.0}, {"date": "2021-09-02", "close": 0.428532858, "volume": 58660.0}, {"date": "2021-09-03", "close": 0.428532858, "volume": 76031.0}, {"date": "2021-09-06", "close": 0.499955001, "volume": 216397.0}, {"date": "2021-09-07", "close": 0.499955001, "volume": 692525.0}, {"date": "2021-09-08", "close": 0.5356660725, "volume": 13948.0}, {"date": "2021-09-09", "close": 0.499955001, "volume": 2203892.0}, {"date": "2021-09-10", "close": 0.571377144, "volume": 116851.0}, {"date": "2021-09-13", "close": 0.571377144, "volume": 685522.0}, {"date": "2021-09-14", "close": 0.571377144, "volume": 313437.0}, {"date": "2021-09-15", "close": 0.71422143, "volume": 713813.0}, {"date": "2021-09-16", "close": 0.642799287, "volume": 274223.0}, {"date": "2021-09-17", "close": 0.571377144, "volume": 74681.0}, {"date": "2021-09-20", "close": 0.571377144, "volume": 749972.0}, {"date": "2021-09-21", "close": 0.571377144, "volume": 510834.0}, {"date": "2021-09-22", "close": 0.571377144, "volume": 188785.0}, {"date": "2021-09-23", "close": 0.571377144, "volume": 92520.0}, {"date": "2021-09-24", "close": 0.571377144, "volume": 118682.0}, {"date": "2021-09-27", "close": 0.571377144, "volume": 29736.0}, {"date": "2021-09-28", "close": 0.499955001, "volume": 15530.0}, {"date": "2021-09-29", "close": 0.499955001, "volume": 625052.0}, {"date": "2021-09-30", "close": 0.499955001, "volume": 72942.0}, {"date": "2021-10-01", "close": 0.499955001, "volume": 88285.0}, {"date": "2021-10-04", "close": 0.499955001, "volume": 100628.0}, {"date": "2021-10-05", "close": 0.428532858, "volume": 178652.0}, {"date": "2021-10-06", "close": 0.4642439295, "volume": 60574.0}, {"date": "2021-10-07", "close": 0.428532858, "volume": 5589.0}, {"date": "2021-10-08", "close": 0.428532858, "volume": 24502.0}, {"date": "2021-10-11", "close": 0.499955001, "volume": 5295.0}, {"date": "2021-10-12", "close": 0.499955001, "volume": 53585.0}, {"date": "2021-10-13", "close": 0.499955001, "volume": 317804.0}, {"date": "2021-10-14", "close": 0.571377144, "volume": 50331.0}, {"date": "2021-10-15", "close": 0.499955001, "volume": 40734.0}, {"date": "2021-10-18", "close": 0.499955001, "volume": 98665.0}, {"date": "2021-10-19", "close": 0.571377144, "volume": 68739.0}, {"date": "2021-10-20", "close": 0.571377144, "volume": 531827.0}, {"date": "2021-10-21", "close": 0.571377144, "volume": 60459.0}, {"date": "2021-10-22", "close": 0.5356660725, "volume": 45627.0}, {"date": "2021-10-25", "close": 0.5356660725, "volume": 92947.0}, {"date": "2021-10-26", "close": 0.499955001, "volume": 55435.0}, {"date": "2021-10-27", "close": 0.499955001, "volume": 118189.0}, {"date": "2021-10-28", "close": 0.5356660725, "volume": 31661.0}, {"date": "2021-10-29", "close": 0.571377144, "volume": 55539.0}, {"date": "2021-11-01", "close": 0.5356660725, "volume": 28091.0}, {"date": "2021-11-02", "close": 0.571377144, "volume": 12884.0}, {"date": "2021-11-03", "close": 0.5356660725, "volume": 60073.0}, {"date": "2021-11-04", "close": 0.499955001, "volume": 209804.0}, {"date": "2021-11-05", "close": 0.5356660725, "volume": 37044.0}, {"date": "2021-11-08", "close": 0.499955001, "volume": 65370.0}, {"date": "2021-11-09", "close": 0.571377144, "volume": 142163.0}, {"date": "2021-11-10", "close": 0.499955001, "volume": 189367.0}, {"date": "2021-11-11", "close": 0.4642439295, "volume": 24452.0}, {"date": "2021-11-12", "close": 0.499955001, "volume": 159012.0}, {"date": "2021-11-15", "close": 0.499955001, "volume": 313257.0}, {"date": "2021-11-16", "close": 0.428532858, "volume": 50211.0}, {"date": "2021-11-17", "close": 0.499955001, "volume": 33754.0}, {"date": "2021-11-18", "close": 0.499955001, "volume": 514485.0}, {"date": "2021-11-19", "close": 0.499955001, "volume": 2520.0}, {"date": "2021-11-22", "close": 0.5356660725, "volume": 32203.0}, {"date": "2021-11-23", "close": 0.499955001, "volume": 37003.0}, {"date": "2021-11-24", "close": 0.499955001, "volume": 150799.0}, {"date": "2021-11-25", "close": 0.499955001, "volume": 207767.0}, {"date": "2021-11-26", "close": 0.4642439295, "volume": 61745.0}, {"date": "2021-11-29", "close": 0.499955001, "volume": 102007.0}, {"date": "2021-11-30", "close": 0.499955001, "volume": 8167.0}, {"date": "2021-12-01", "close": 0.4642439295, "volume": 11579.0}, {"date": "2021-12-02", "close": 0.4642439295, "volume": 106426.0}, {"date": "2021-12-03", "close": 0.4642439295, "volume": 188722.0}, {"date": "2021-12-06", "close": 0.428532858, "volume": 51543.0}, {"date": "2021-12-07", "close": 0.428532858, "volume": 47282.0}, {"date": "2021-12-08", "close": 0.428532858, "volume": 178717.0}, {"date": "2021-12-09", "close": 0.428532858, "volume": 120239.0}, {"date": "2021-12-10", "close": 0.428532858, "volume": 88073.0}, {"date": "2021-12-13", "close": 0.428532858, "volume": 17220.0}, {"date": "2021-12-14", "close": 0.4642439295, "volume": 44264.0}, {"date": "2021-12-15", "close": 0.428532858, "volume": 20703.0}, {"date": "2021-12-16", "close": 0.428532858, "volume": 34378.0}, {"date": "2021-12-17", "close": 0.3928217865, "volume": 18377.0}, {"date": "2021-12-20", "close": 0.3928217865, "volume": 20191.0}, {"date": "2021-12-21", "close": 0.428532858, "volume": 34023.0}, {"date": "2021-12-22", "close": 0.3928217865, "volume": 72807.0}, {"date": "2021-12-23", "close": 0.3928217865, "volume": 120045.0}, {"date": "2021-12-24", "close": 0.4642439295, "volume": 24763.0}, {"date": "2021-12-29", "close": 0.4642439295, "volume": 117072.0}, {"date": "2021-12-30", "close": 0.428532858, "volume": 193859.0}, {"date": "2021-12-31", "close": 0.428532858, "volume": 23791.0}, {"date": "2022-01-04", "close": 0.428532858, "volume": 34359.0}, {"date": "2022-01-06", "close": 0.428532858, "volume": 133989.0}, {"date": "2022-01-07", "close": 0.428532858, "volume": 20302.0}, {"date": "2022-01-10", "close": 0.4642439295, "volume": 5682.0}, {"date": "2022-01-11", "close": 0.428532858, "volume": 119776.0}, {"date": "2022-01-12", "close": 0.428532858, "volume": 49866.0}, {"date": "2022-01-13", "close": 0.428532858, "volume": 4245.0}, {"date": "2022-01-14", "close": 0.4642439295, "volume": 9078.0}, {"date": "2022-01-17", "close": 0.428532858, "volume": 15172.0}, {"date": "2022-01-18", "close": 0.428532858, "volume": 1710.0}, {"date": "2022-01-19", "close": 0.428532858, "volume": 700.0}, {"date": "2022-01-24", "close": 0.214266429, "volume": 4675207.0}, {"date": "2022-01-25", "close": 0.214266429, "volume": 809125.0}, {"date": "2022-01-27", "close": 0.214266429, "volume": 183586.0}, {"date": "2022-01-28", "close": 0.2499775005, "volume": 13932.0}, {"date": "2022-01-31", "close": 0.2499775005, "volume": 40131.0}, {"date": "2022-02-01", "close": 0.214266429, "volume": 51805.0}, {"date": "2022-02-02", "close": 0.214266429, "volume": 45154.0}, {"date": "2022-02-03", "close": 0.2499775005, "volume": 122177.0}, {"date": "2022-02-04", "close": 0.214266429, "volume": 19113.0}, {"date": "2022-02-07", "close": 0.214266429, "volume": 19407.0}, {"date": "2022-02-08", "close": 0.2499775005, "volume": 144216.0}, {"date": "2022-02-09", "close": 0.2499775005, "volume": 53603.0}, {"date": "2022-02-10", "close": 0.285688572, "volume": 139780.0}, {"date": "2022-02-11", "close": 0.285688572, "volume": 163500.0}, {"date": "2022-02-14", "close": 0.285688572, "volume": 758231.0}, {"date": "2022-02-15", "close": 0.285688572, "volume": 64598.0}, {"date": "2022-02-16", "close": 0.214266429, "volume": 115652.0}, {"date": "2022-02-17", "close": 0.2499775005, "volume": 13383.0}, {"date": "2022-02-18", "close": 0.285688572, "volume": 311941.0}, {"date": "2022-02-21", "close": 0.285688572, "volume": 21982.0}, {"date": "2022-02-22", "close": 0.2499775005, "volume": 249575.0}, {"date": "2022-02-23", "close": 0.285688572, "volume": 28977.0}, {"date": "2022-02-24", "close": 0.285688572, "volume": 163486.0}, {"date": "2022-02-25", "close": 0.285688572, "volume": 31246.0}, {"date": "2022-02-28", "close": 0.285688572, "volume": 16383.0}, {"date": "2022-03-01", "close": 0.285688572, "volume": 211236.0}, {"date": "2022-03-02", "close": 0.285688572, "volume": 93108.0}, {"date": "2022-03-03", "close": 0.285688572, "volume": 218317.0}, {"date": "2022-03-04", "close": 0.285688572, "volume": 142845.0}, {"date": "2022-03-07", "close": 0.285688572, "volume": 83316.0}, {"date": "2022-03-08", "close": 0.285688572, "volume": 8364.0}, {"date": "2022-03-09", "close": 0.285688572, "volume": 42491.0}, {"date": "2022-03-10", "close": 0.357110715, "volume": 185132.0}, {"date": "2022-03-11", "close": 0.357110715, "volume": 15864.0}, {"date": "2022-03-14", "close": 0.285688572, "volume": 7631.0}, {"date": "2022-03-15", "close": 0.357110715, "volume": 25955.0}, {"date": "2022-03-16", "close": 0.285688572, "volume": 45299.0}, {"date": "2022-03-17", "close": 0.3213996435, "volume": 1358.0}, {"date": "2022-03-18", "close": 0.3213996435, "volume": 31643.0}, {"date": "2022-03-21", "close": 0.3213996435, "volume": 9758.0}, {"date": "2022-03-22", "close": 0.3213996435, "volume": 3607.0}, {"date": "2022-03-23", "close": 0.3213996435, "volume": 1195.0}, {"date": "2022-03-24", "close": 0.285688572, "volume": 586.0}, {"date": "2022-03-25", "close": 0.3213996435, "volume": 10347.0}, {"date": "2022-03-28", "close": 0.285688572, "volume": 1400.0}, {"date": "2022-03-29", "close": 0.3213996435, "volume": 172062.0}, {"date": "2022-03-30", "close": 0.285688572, "volume": 39525.0}, {"date": "2022-03-31", "close": 0.285688572, "volume": 7002.0}, {"date": "2022-04-01", "close": 0.285688572, "volume": 94353.0}, {"date": "2022-04-04", "close": 0.285688572, "volume": 24442.0}, {"date": "2022-04-05", "close": 0.285688572, "volume": 12209.0}, {"date": "2022-04-06", "close": 0.3213996435, "volume": 10851.0}, {"date": "2022-04-07", "close": 0.285688572, "volume": 73395.0}, {"date": "2022-04-08", "close": 0.285688572, "volume": 79905.0}, {"date": "2022-04-11", "close": 0.3213996435, "volume": 22182.0}, {"date": "2022-04-12", "close": 0.285688572, "volume": 5965.0}, {"date": "2022-04-13", "close": 0.285688572, "volume": 7001.0}, {"date": "2022-04-14", "close": 0.357110715, "volume": 1540.0}, {"date": "2022-04-19", "close": 0.3213996435, "volume": 5550.0}, {"date": "2022-04-20", "close": 0.285688572, "volume": 7.0}, {"date": "2022-04-21", "close": 0.285688572, "volume": 14491.0}, {"date": "2022-04-22", "close": 0.285688572, "volume": 3.0}, {"date": "2022-04-26", "close": 0.285688572, "volume": 173277.0}, {"date": "2022-04-27", "close": 0.357110715, "volume": 70015.0}, {"date": "2022-04-28", "close": 0.285688572, "volume": 4620.0}, {"date": "2022-04-29", "close": 0.285688572, "volume": 14911.0}, {"date": "2022-05-02", "close": 0.285688572, "volume": 8475.0}, {"date": "2022-05-03", "close": 0.285688572, "volume": 25252.0}, {"date": "2022-05-04", "close": 0.285688572, "volume": 311588.0}, {"date": "2022-05-05", "close": 0.285688572, "volume": 19142.0}, {"date": "2022-05-06", "close": 0.2499775005, "volume": 45897.0}, {"date": "2022-05-09", "close": 0.214266429, "volume": 29.0}, {"date": "2022-05-10", "close": 0.285688572, "volume": 20009.0}, {"date": "2022-05-11", "close": 0.214266429, "volume": 201582.0}, {"date": "2022-05-12", "close": 0.285688572, "volume": 6534.0}, {"date": "2022-05-13", "close": 0.214266429, "volume": 90429.0}, {"date": "2022-05-16", "close": 0.2499775005, "volume": 51795.0}, {"date": "2022-05-17", "close": 0.2499775005, "volume": 14001.0}, {"date": "2022-05-18", "close": 0.2499775005, "volume": 9880.0}, {"date": "2022-05-19", "close": 0.2499775005, "volume": 21002.0}, {"date": "2022-05-20", "close": 0.2499775005, "volume": 39904.0}, {"date": "2022-05-23", "close": 0.214266429, "volume": 191748.0}, {"date": "2022-05-24", "close": 0.214266429, "volume": 27858.0}, {"date": "2022-05-25", "close": 0.214266429, "volume": 100173.0}, {"date": "2022-05-26", "close": 0.214266429, "volume": 9019.0}, {"date": "2022-05-27", "close": 0.214266429, "volume": 56005.0}, {"date": "2022-05-30", "close": 0.214266429, "volume": 32455.0}, {"date": "2022-05-31", "close": 0.214266429, "volume": 356704.0}, {"date": "2022-06-01", "close": 0.2499775005, "volume": 222773.0}, {"date": "2022-06-02", "close": 0.214266429, "volume": 98857.0}, {"date": "2022-06-03", "close": 0.285688572, "volume": 339653.0}, {"date": "2022-06-06", "close": 0.214266429, "volume": 14297.0}, {"date": "2022-06-07", "close": 0.214266429, "volume": 2520.0}, {"date": "2022-06-08", "close": 0.214266429, "volume": 8484.0}, {"date": "2022-06-10", "close": 0.214266429, "volume": 7092.0}, {"date": "2022-06-14", "close": 0.142844286, "volume": 93485.0}, {"date": "2022-06-15", "close": 0.214266429, "volume": 88257.0}, {"date": "2022-06-16", "close": 0.214266429, "volume": 17315.0}, {"date": "2022-06-17", "close": 0.214266429, "volume": 37453.0}, {"date": "2022-06-20", "close": 0.214266429, "volume": 14686.0}, {"date": "2022-06-21", "close": 0.214266429, "volume": 7.0}, {"date": "2022-06-22", "close": 0.214266429, "volume": 18622.0}, {"date": "2022-06-24", "close": 0.1785553575, "volume": 1400.0}, {"date": "2022-06-27", "close": 0.1785553575, "volume": 17363.0}, {"date": "2022-06-28", "close": 0.1785553575, "volume": 147148.0}, {"date": "2022-06-29", "close": 0.214266429, "volume": 13535.0}, {"date": "2022-06-30", "close": 0.1785553575, "volume": 151672.0}, {"date": "2022-07-01", "close": 0.1785553575, "volume": 16802.0}, {"date": "2022-07-04", "close": 0.214266429, "volume": 280.0}, {"date": "2022-07-08", "close": 0.1785553575, "volume": 25762.0}, {"date": "2022-07-11", "close": 0.214266429, "volume": 37690.0}, {"date": "2022-07-12", "close": 0.1785553575, "volume": 25676.0}, {"date": "2022-07-13", "close": 0.214266429, "volume": 35003.0}, {"date": "2022-07-14", "close": 0.214266429, "volume": 627.0}, {"date": "2022-07-18", "close": 0.142844286, "volume": 13301.0}, {"date": "2022-07-19", "close": 0.1785553575, "volume": 29613.0}, {"date": "2022-07-20", "close": 0.1785553575, "volume": 9363.0}, {"date": "2022-07-22", "close": 0.1785553575, "volume": 69350.0}, {"date": "2022-07-25", "close": 0.214266429, "volume": 418.0}, {"date": "2022-07-26", "close": 0.142844286, "volume": 0.0}, {"date": "2022-07-27", "close": 0.142844286, "volume": 812.0}, {"date": "2022-07-28", "close": 0.142844286, "volume": 4340.0}, {"date": "2022-07-29", "close": 0.1785553575, "volume": 20297.0}, {"date": "2022-08-01", "close": 0.142844286, "volume": 14351.0}, {"date": "2022-08-02", "close": 0.142844286, "volume": 212376.0}, {"date": "2022-08-03", "close": 0.142844286, "volume": 560.0}, {"date": "2022-08-08", "close": 0.214266429, "volume": 49588.0}, {"date": "2022-08-09", "close": 0.1785553575, "volume": 5311.0}, {"date": "2022-08-10", "close": 0.142844286, "volume": 81576.0}, {"date": "2022-08-11", "close": 0.1785553575, "volume": 28712.0}, {"date": "2022-08-12", "close": 0.1785553575, "volume": 18499.0}, {"date": "2022-08-15", "close": 0.214266429, "volume": 62371.0}, {"date": "2022-08-16", "close": 0.1785553575, "volume": 8401.0}, {"date": "2022-08-18", "close": 0.1785553575, "volume": 4912.0}, {"date": "2022-08-22", "close": 0.142844286, "volume": 20162.0}, {"date": "2022-08-23", "close": 0.1785553575, "volume": 4671.0}, {"date": "2022-08-24", "close": 0.142844286, "volume": 1427431.0}, {"date": "2022-08-25", "close": 0.142844286, "volume": 493485.0}, {"date": "2022-08-26", "close": 0.08571, "volume": 309764.0}, {"date": "2022-08-29", "close": 0.17142, "volume": 185173.0}, {"date": "2022-08-30", "close": 0.17142, "volume": 37332.0}, {"date": "2022-08-31", "close": 0.17142, "volume": 1948.0}, {"date": "2022-09-01", "close": 0.17142, "volume": 5729.0}, {"date": "2022-09-02", "close": 0.17142, "volume": 7962.0}, {"date": "2022-09-05", "close": 0.17142, "volume": 61400.0}, {"date": "2022-09-06", "close": 0.17142, "volume": 17736.0}, {"date": "2022-09-07", "close": 0.17142, "volume": 2917.0}, {"date": "2022-09-08", "close": 0.17142, "volume": 70004.0}, {"date": "2022-09-09", "close": 0.128565, "volume": 9448.0}, {"date": "2022-09-12", "close": 0.128565, "volume": 7300.0}, {"date": "2022-09-13", "close": 0.128565, "volume": 7292.0}, {"date": "2022-09-14", "close": 0.17142, "volume": 512962.0}, {"date": "2022-09-15", "close": 0.17142, "volume": 19168.0}, {"date": "2022-09-16", "close": 0.17142, "volume": 4784.0}, {"date": "2022-09-19", "close": 0.128565, "volume": 11679.0}, {"date": "2022-09-20", "close": 0.17142, "volume": 2462.0}, {"date": "2022-09-21", "close": 0.17142, "volume": 38696.0}, {"date": "2022-09-23", "close": 0.17142, "volume": 973416.0}, {"date": "2022-09-26", "close": 0.08571, "volume": 65342.0}, {"date": "2022-09-27", "close": 0.128565, "volume": 46669.0}, {"date": "2022-09-28", "close": 0.08571, "volume": 90655.0}, {"date": "2022-09-29", "close": 0.128565, "volume": 83549.0}, {"date": "2022-09-30", "close": 0.128565, "volume": 10361.0}, {"date": "2022-10-03", "close": 0.128565, "volume": 29168.0}, {"date": "2022-10-04", "close": 0.17142, "volume": 36722.0}, {"date": "2022-10-05", "close": 0.17142, "volume": 95827.0}, {"date": "2022-10-06", "close": 0.08571, "volume": 23653.0}, {"date": "2022-10-07", "close": 0.128565, "volume": 79105.0}, {"date": "2022-10-10", "close": 0.128565, "volume": 90831.0}, {"date": "2022-10-11", "close": 0.128565, "volume": 32085.0}, {"date": "2022-10-12", "close": 0.128565, "volume": 26439.0}, {"date": "2022-10-13", "close": 0.08571, "volume": 31434.0}, {"date": "2022-10-14", "close": 0.128565, "volume": 3500.0}, {"date": "2022-10-17", "close": 0.08571, "volume": 12112.0}, {"date": "2022-10-18", "close": 0.08571, "volume": 612531.0}, {"date": "2022-10-19", "close": 0.08571, "volume": 3362.0}, {"date": "2022-10-20", "close": 0.08571, "volume": 9334.0}, {"date": "2022-10-24", "close": 0.128565, "volume": 408354.0}, {"date": "2022-10-25", "close": 0.08571, "volume": 15284.0}, {"date": "2022-10-26", "close": 0.08571, "volume": 1011.0}, {"date": "2022-10-28", "close": 0.128565, "volume": 2761.0}, {"date": "2022-10-31", "close": 0.08571, "volume": 7599.0}, {"date": "2022-11-02", "close": 0.17142, "volume": 353599.0}, {"date": "2022-11-03", "close": 0.08571, "volume": 789146.0}, {"date": "2022-11-04", "close": 0.17142, "volume": 69040.0}, {"date": "2022-11-07", "close": 0.17142, "volume": 148943.0}, {"date": "2022-11-08", "close": 0.17142, "volume": 97727.0}, {"date": "2022-11-10", "close": 0.25713, "volume": 2198455.0}, {"date": "2022-11-11", "close": 0.25713, "volume": 220610.0}, {"date": "2022-11-14", "close": 0.17142, "volume": 729024.0}, {"date": "2022-11-15", "close": 0.17142, "volume": 19234.0}, {"date": "2022-11-16", "close": 0.17142, "volume": 612.0}, {"date": "2022-11-17", "close": 0.128565, "volume": 29106.0}, {"date": "2022-11-18", "close": 0.17142, "volume": 200269.0}, {"date": "2022-11-21", "close": 0.17142, "volume": 45607.0}, {"date": "2022-11-23", "close": 0.17142, "volume": 46337.0}, {"date": "2022-11-24", "close": 0.17142, "volume": 86131.0}, {"date": "2022-11-25", "close": 0.17142, "volume": 9567.0}, {"date": "2022-11-28", "close": 0.17142, "volume": 144718.0}, {"date": "2022-11-29", "close": 0.17142, "volume": 21001.0}, {"date": "2022-11-30", "close": 0.08571, "volume": 735.0}, {"date": "2022-12-01", "close": 0.17142, "volume": 3289.0}, {"date": "2022-12-02", "close": 0.17142, "volume": 306541.0}, {"date": "2022-12-05", "close": 0.128565, "volume": 68262.0}, {"date": "2022-12-06", "close": 0.17142, "volume": 2077.0}, {"date": "2022-12-07", "close": 0.17142, "volume": 4478.0}, {"date": "2022-12-08", "close": 0.17142, "volume": 12416.0}, {"date": "2022-12-09", "close": 0.08571, "volume": 13582.0}, {"date": "2022-12-12", "close": 0.17142, "volume": 14630.0}, {"date": "2022-12-13", "close": 0.128565, "volume": 57644.0}, {"date": "2022-12-14", "close": 0.17142, "volume": 8372.0}, {"date": "2022-12-15", "close": 0.17142, "volume": 3588.0}, {"date": "2022-12-19", "close": 0.17142, "volume": 11936.0}, {"date": "2022-12-20", "close": 0.17142, "volume": 20221.0}, {"date": "2022-12-21", "close": 0.17142, "volume": 5892.0}, {"date": "2022-12-22", "close": 0.17142, "volume": 12816.0}, {"date": "2022-12-23", "close": 0.17142, "volume": 83375.0}, {"date": "2022-12-28", "close": 0.17142, "volume": 5481.0}, {"date": "2022-12-29", "close": 0.17142, "volume": 1499.0}, {"date": "2022-12-30", "close": 0.17142, "volume": 19342.0}, {"date": "2023-01-03", "close": 0.17142, "volume": 2934.0}, {"date": "2023-01-04", "close": 0.17142, "volume": 2946.0}, {"date": "2023-01-05", "close": 0.17142, "volume": 70.0}, {"date": "2023-01-09", "close": 0.128565, "volume": 21353.0}, {"date": "2023-01-10", "close": 0.128565, "volume": 17501.0}, {"date": "2023-01-11", "close": 0.17142, "volume": 17501.0}, {"date": "2023-01-12", "close": 0.17142, "volume": 5834.0}, {"date": "2023-01-13", "close": 0.17142, "volume": 157.0}, {"date": "2023-01-16", "close": 0.128565, "volume": 37446.0}, {"date": "2023-01-19", "close": 0.17142, "volume": 2363.0}, {"date": "2023-01-20", "close": 0.17142, "volume": 2917.0}, {"date": "2023-01-23", "close": 0.17142, "volume": 13461.0}, {"date": "2023-01-24", "close": 0.128565, "volume": 15923.0}, {"date": "2023-01-25", "close": 0.17142, "volume": 46844.0}, {"date": "2023-01-27", "close": 0.25713, "volume": 763374.0}, {"date": "2023-01-30", "close": 0.17142, "volume": 114740.0}, {"date": "2023-02-01", "close": 0.25713, "volume": 133732.0}, {"date": "2023-02-02", "close": 0.17142, "volume": 103076.0}, {"date": "2023-02-03", "close": 0.25713, "volume": 77392.0}, {"date": "2023-02-06", "close": 0.17142, "volume": 56866.0}, {"date": "2023-02-07", "close": 0.17142, "volume": 229261.0}, {"date": "2023-02-08", "close": 0.17142, "volume": 1995.0}, {"date": "2023-02-09", "close": 0.17142, "volume": 32785.0}, {"date": "2023-02-10", "close": 0.17142, "volume": 8750.0}, {"date": "2023-02-13", "close": 0.25713, "volume": 552178.0}, {"date": "2023-02-14", "close": 0.25713, "volume": 37872.0}, {"date": "2023-02-15", "close": 0.25713, "volume": 6067.0}, {"date": "2023-02-16", "close": 0.25713, "volume": 4695.0}, {"date": "2023-02-17", "close": 0.17142, "volume": 24209.0}, {"date": "2023-02-20", "close": 0.17142, "volume": 468.0}, {"date": "2023-02-21", "close": 0.17142, "volume": 1435.0}, {"date": "2023-02-22", "close": 0.214275, "volume": 1167.0}, {"date": "2023-02-23", "close": 0.17142, "volume": 7292.0}, {"date": "2023-02-27", "close": 0.17142, "volume": 2694.0}, {"date": "2023-02-28", "close": 0.17142, "volume": 16899.0}, {"date": "2023-03-01", "close": 0.17142, "volume": 31670.0}, {"date": "2023-03-02", "close": 0.17142, "volume": 21940.0}, {"date": "2023-03-03", "close": 0.17142, "volume": 11667.0}, {"date": "2023-03-06", "close": 0.17142, "volume": 12447.0}, {"date": "2023-03-07", "close": 0.17142, "volume": 6603.0}, {"date": "2023-03-08", "close": 0.17142, "volume": 666988.0}, {"date": "2023-03-09", "close": 0.17142, "volume": 69994.0}, {"date": "2023-03-10", "close": 0.17142, "volume": 73702.0}, {"date": "2023-03-14", "close": 0.17142, "volume": 106098.0}, {"date": "2023-03-15", "close": 0.17142, "volume": 111941.0}, {"date": "2023-03-16", "close": 0.17142, "volume": 11813.0}, {"date": "2023-03-17", "close": 0.17142, "volume": 74086.0}, {"date": "2023-03-20", "close": 0.17142, "volume": 5834.0}, {"date": "2023-03-21", "close": 0.128565, "volume": 9369.0}, {"date": "2023-03-22", "close": 0.128565, "volume": 35067.0}, {"date": "2023-03-23", "close": 0.17142, "volume": 13858.0}, {"date": "2023-03-24", "close": 0.17142, "volume": 28623.0}, {"date": "2023-03-27", "close": 0.17142, "volume": 115.0}, {"date": "2023-03-28", "close": 0.17142, "volume": 23335.0}, {"date": "2023-03-29", "close": 0.17142, "volume": 53.0}, {"date": "2023-03-30", "close": 0.17142, "volume": 17443.0}, {"date": "2023-03-31", "close": 0.17142, "volume": 58.0}, {"date": "2023-04-04", "close": 0.17142, "volume": 2917.0}, {"date": "2023-04-11", "close": 0.17142, "volume": 13269.0}, {"date": "2023-04-12", "close": 0.08571, "volume": 13417.0}, {"date": "2023-04-13", "close": 0.128565, "volume": 11667.0}, {"date": "2023-04-14", "close": 0.128565, "volume": 615.0}, {"date": "2023-04-17", "close": 0.17142, "volume": 821514.0}, {"date": "2023-04-18", "close": 0.17142, "volume": 155887.0}, {"date": "2023-04-19", "close": 0.17142, "volume": 118275.0}, {"date": "2023-04-21", "close": 0.17142, "volume": 10763.0}, {"date": "2023-04-24", "close": 0.17142, "volume": 267880.0}, {"date": "2023-04-26", "close": 0.17142, "volume": 19659.0}, {"date": "2023-04-27", "close": 0.17142, "volume": 53319.0}, {"date": "2023-04-28", "close": 0.17142, "volume": 202477.0}, {"date": "2023-05-01", "close": 0.17142, "volume": 3970.0}, {"date": "2023-05-02", "close": 0.17142, "volume": 70410.0}, {"date": "2023-05-03", "close": 0.128565, "volume": 6446.0}, {"date": "2023-05-04", "close": 0.17142, "volume": 1806.0}, {"date": "2023-05-05", "close": 0.17142, "volume": 28059.0}, {"date": "2023-05-09", "close": 0.17142, "volume": 8549.0}, {"date": "2023-05-10", "close": 0.17142, "volume": 58.0}, {"date": "2023-05-11", "close": 0.17142, "volume": 187300.0}, {"date": "2023-05-12", "close": 0.17142, "volume": 226011.0}, {"date": "2023-05-15", "close": 0.17142, "volume": 128704.0}, {"date": "2023-05-16", "close": 0.17142, "volume": 992.0}, {"date": "2023-05-17", "close": 0.17142, "volume": 1864.0}, {"date": "2023-05-18", "close": 0.128565, "volume": 15622.0}, {"date": "2023-05-19", "close": 0.17142, "volume": 8814.0}, {"date": "2023-05-22", "close": 0.17142, "volume": 28982.0}, {"date": "2023-05-23", "close": 0.128565, "volume": 84453.0}, {"date": "2023-05-26", "close": 0.17142, "volume": 95781.0}, {"date": "2023-05-29", "close": 0.128565, "volume": 932.0}, {"date": "2023-05-30", "close": 0.08571, "volume": 3624267.0}, {"date": "2023-05-31", "close": 0.08571, "volume": 1802058.0}, {"date": "2023-06-01", "close": 0.08571, "volume": 1006910.0}, {"date": "2023-06-02", "close": 0.08571, "volume": 82942.0}, {"date": "2023-06-05", "close": 0.08571, "volume": 173063.0}, {"date": "2023-06-06", "close": 0.08571, "volume": 36378.0}, {"date": "2023-06-07", "close": 0.08571, "volume": 205356.0}, {"date": "2023-06-08", "close": 0.08571, "volume": 349915.0}, {"date": "2023-06-09", "close": 0.08571, "volume": 116632.0}, {"date": "2023-06-14", "close": 0.08571, "volume": 24155.0}, {"date": "2023-06-16", "close": 0.08571, "volume": 209.0}, {"date": "2023-06-20", "close": 0.08571, "volume": 266721.0}, {"date": "2023-06-21", "close": 0.08571, "volume": 142374.0}, {"date": "2023-06-22", "close": 0.08571, "volume": 23346.0}, {"date": "2023-06-23", "close": 0.08571, "volume": 99172.0}, {"date": "2023-06-26", "close": 0.08571, "volume": 85603.0}, {"date": "2023-06-27", "close": 0.08571, "volume": 63384.0}, {"date": "2023-06-28", "close": 0.08571, "volume": 48131.0}, {"date": "2023-07-03", "close": 0.08571, "volume": 37612.0}, {"date": "2023-07-04", "close": 0.08571, "volume": 11667.0}, {"date": "2023-07-05", "close": 0.08571, "volume": 11667.0}, {"date": "2023-07-06", "close": 0.08571, "volume": 11667.0}, {"date": "2023-07-11", "close": 0.08571, "volume": 17542.0}, {"date": "2023-07-12", "close": 0.08571, "volume": 58336.0}, {"date": "2023-07-13", "close": 0.08571, "volume": 17501.0}, {"date": "2023-07-14", "close": 0.08571, "volume": 23472.0}, {"date": "2023-07-17", "close": 0.08571, "volume": 17572.0}, {"date": "2023-07-18", "close": 0.08571, "volume": 5834.0}, {"date": "2023-07-19", "close": 0.08571, "volume": 35003.0}, {"date": "2023-07-20", "close": 0.08571, "volume": 7000.0}, {"date": "2023-07-21", "close": 0.08571, "volume": 64.0}, {"date": "2023-07-24", "close": 0.08571, "volume": 305.0}, {"date": "2023-07-25", "close": 0.08571, "volume": 28935.0}, {"date": "2023-07-27", "close": 0.08571, "volume": 231.0}, {"date": "2023-07-28", "close": 0.08571, "volume": 111.0}, {"date": "2023-07-31", "close": 0.08571, "volume": 17501.0}, {"date": "2023-08-02", "close": 0.08571, "volume": 137.0}, {"date": "2023-08-07", "close": 0.08571, "volume": 642.0}, {"date": "2023-08-09", "close": 0.08571, "volume": 5834.0}, {"date": "2023-08-11", "close": 0.08571, "volume": 3500.0}, {"date": "2023-08-14", "close": 0.08571, "volume": 5963.0}, {"date": "2023-08-15", "close": 0.08571, "volume": 5834.0}, {"date": "2023-08-17", "close": 0.08571, "volume": 115.0}, {"date": "2023-08-18", "close": 0.08571, "volume": 9708.0}, {"date": "2023-08-22", "close": 0.08571, "volume": 20418.0}, {"date": "2023-08-24", "close": 0.08571, "volume": 11691.0}, {"date": "2023-08-29", "close": 0.08571, "volume": 13417.0}, {"date": "2023-08-31", "close": 0.08571, "volume": 286.0}, {"date": "2023-09-01", "close": 0.08571, "volume": 11667.0}, {"date": "2023-09-04", "close": 0.08571, "volume": 338.0}, {"date": "2023-09-05", "close": 0.08571, "volume": 5834.0}, {"date": "2023-09-06", "close": 0.08571, "volume": 14119.0}, {"date": "2023-09-07", "close": 0.08571, "volume": 229.0}, {"date": "2023-09-08", "close": 0.08571, "volume": 959331.0}, {"date": "2023-09-11", "close": 0.08571, "volume": 0.0}, {"date": "2023-09-12", "close": 0.08571, "volume": 40835.0}, {"date": "2023-09-13", "close": 0.08571, "volume": 284257.0}, {"date": "2023-09-14", "close": 0.128565, "volume": 17501.0}, {"date": "2023-09-15", "close": 0.08571, "volume": 6715.0}, {"date": "2023-09-18", "close": 0.08571, "volume": 23335.0}, {"date": "2023-09-19", "close": 0.08571, "volume": 756203.0}, {"date": "2023-09-20", "close": 0.08571, "volume": 109036.0}, {"date": "2023-09-21", "close": 0.08571, "volume": 55198.0}, {"date": "2023-09-28", "close": 0.059997, "volume": 35134.0}, {"date": "2023-09-29", "close": 0.075, "volume": 128390.0}, {"date": "2023-10-02", "close": 0.076, "volume": 29814.0}, {"date": "2023-10-03", "close": 0.086, "volume": 66000.0}, {"date": "2023-10-04", "close": 0.091, "volume": 196749.0}, {"date": "2023-10-05", "close": 0.091, "volume": 21404.0}, {"date": "2023-10-06", "close": 0.087, "volume": 153392.0}, {"date": "2023-10-09", "close": 0.075, "volume": 163511.0}, {"date": "2023-10-10", "close": 0.08, "volume": 40179.0}, {"date": "2023-10-11", "close": 0.08, "volume": 106250.0}, {"date": "2023-10-12", "close": 0.08, "volume": 18600.0}, {"date": "2023-10-13", "close": 0.076, "volume": 63757.0}, {"date": "2023-10-16", "close": 0.075, "volume": 246316.0}, {"date": "2023-10-17", "close": 0.07, "volume": 150831.0}, {"date": "2023-10-18", "close": 0.064, "volume": 363429.0}, {"date": "2023-10-19", "close": 0.063, "volume": 192050.0}, {"date": "2023-10-20", "close": 0.062, "volume": 6124.0}, {"date": "2023-10-23", "close": 0.062, "volume": 42586.0}, {"date": "2023-10-24", "close": 0.063, "volume": 741767.0}, {"date": "2023-10-25", "close": 0.063, "volume": 663000.0}, {"date": "2023-10-26", "close": 0.063, "volume": 30050.0}, {"date": "2023-10-27", "close": 0.064, "volume": 120256.0}, {"date": "2023-10-30", "close": 0.065, "volume": 6661.0}, {"date": "2023-10-31", "close": 0.075, "volume": 456862.0}, {"date": "2023-11-01", "close": 0.079, "volume": 319056.0}, {"date": "2023-11-02", "close": 0.079, "volume": 165975.0}, {"date": "2023-11-03", "close": 0.08, "volume": 223664.0}, {"date": "2023-11-06", "close": 0.084, "volume": 632.0}, {"date": "2023-11-07", "close": 0.083, "volume": 10000.0}, {"date": "2023-11-08", "close": 0.085, "volume": 53578.0}, {"date": "2023-11-09", "close": 0.085, "volume": 161287.0}, {"date": "2023-11-10", "close": 0.085, "volume": 30203.0}, {"date": "2023-11-13", "close": 0.084, "volume": 87460.0}, {"date": "2023-11-15", "close": 0.086, "volume": 118972.0}, {"date": "2023-11-16", "close": 0.086, "volume": 200000.0}, {"date": "2023-11-17", "close": 0.085, "volume": 675157.0}, {"date": "2023-11-20", "close": 0.086, "volume": 25.0}, {"date": "2023-11-21", "close": 0.085, "volume": 5554.0}, {"date": "2023-11-22", "close": 0.089, "volume": 606600.0}, {"date": "2023-11-23", "close": 0.085, "volume": 7500.0}, {"date": "2023-11-24", "close": 0.1, "volume": 383805.0}, {"date": "2023-11-27", "close": 0.11, "volume": 474278.0}, {"date": "2023-11-28", "close": 0.11, "volume": 248707.0}, {"date": "2023-11-29", "close": 0.1, "volume": 53886.0}, {"date": "2023-11-30", "close": 0.105, "volume": 345309.0}, {"date": "2023-12-01", "close": 0.1, "volume": 10683.0}, {"date": "2023-12-04", "close": 0.1, "volume": 266840.0}, {"date": "2023-12-05", "close": 0.1, "volume": 245794.0}, {"date": "2023-12-06", "close": 0.105, "volume": 35777.0}, {"date": "2023-12-07", "close": 0.11, "volume": 226919.0}, {"date": "2023-12-08", "close": 0.099, "volume": 1576.0}, {"date": "2023-12-11", "close": 0.11, "volume": 192077.0}, {"date": "2023-12-12", "close": 0.11, "volume": 42100.0}, {"date": "2023-12-13", "close": 0.105, "volume": 145501.0}, {"date": "2023-12-14", "close": 0.1, "volume": 17094.0}, {"date": "2023-12-15", "close": 0.1, "volume": 10500.0}, {"date": "2023-12-18", "close": 0.1, "volume": 453405.0}, {"date": "2023-12-21", "close": 0.1, "volume": 394000.0}, {"date": "2023-12-22", "close": 0.1, "volume": 75691.0}, {"date": "2023-12-27", "close": 0.1, "volume": 1572101.0}, {"date": "2023-12-28", "close": 0.1, "volume": 271823.0}, {"date": "2023-12-29", "close": 0.1, "volume": 405500.0}, {"date": "2024-01-02", "close": 0.097, "volume": 431800.0}, {"date": "2024-01-03", "close": 0.1, "volume": 723637.0}, {"date": "2024-01-04", "close": 0.1, "volume": 343540.0}, {"date": "2024-01-05", "close": 0.11, "volume": 5247249.0}, {"date": "2024-01-08", "close": 0.105, "volume": 256038.0}, {"date": "2024-01-09", "close": 0.1, "volume": 238668.0}, {"date": "2024-01-10", "close": 0.11, "volume": 276398.0}, {"date": "2024-01-11", "close": 0.1, "volume": 361021.0}, {"date": "2024-01-12", "close": 0.105, "volume": 540191.0}, {"date": "2024-01-15", "close": 0.12, "volume": 2067941.0}, {"date": "2024-01-16", "close": 0.125, "volume": 560707.0}, {"date": "2024-01-17", "close": 0.12, "volume": 471208.0}, {"date": "2024-01-18", "close": 0.125, "volume": 448752.0}, {"date": "2024-01-19", "close": 0.1275, "volume": 299649.0}, {"date": "2024-01-22", "close": 0.125, "volume": 123495.0}, {"date": "2024-01-23", "close": 0.12, "volume": 300000.0}, {"date": "2024-01-24", "close": 0.12, "volume": 100000.0}, {"date": "2024-01-25", "close": 0.115, "volume": 211800.0}, {"date": "2024-01-29", "close": 0.115, "volume": 455373.0}, {"date": "2024-01-30", "close": 0.12, "volume": 116788.0}, {"date": "2024-01-31", "close": 0.135, "volume": 634794.0}, {"date": "2024-02-01", "close": 0.13, "volume": 506948.0}, {"date": "2024-02-02", "close": 0.135, "volume": 738873.0}, {"date": "2024-02-05", "close": 0.125, "volume": 473308.0}, {"date": "2024-02-06", "close": 0.12, "volume": 219770.0}, {"date": "2024-02-07", "close": 0.13, "volume": 386118.0}, {"date": "2024-02-08", "close": 0.115, "volume": 1698942.0}, {"date": "2024-02-09", "close": 0.115, "volume": 467700.0}, {"date": "2024-02-12", "close": 0.105, "volume": 732257.0}, {"date": "2024-02-13", "close": 0.105, "volume": 76378.0}, {"date": "2024-02-14", "close": 0.1, "volume": 588358.0}, {"date": "2024-02-15", "close": 0.1, "volume": 216583.0}, {"date": "2024-02-16", "close": 0.1, "volume": 130408.0}, {"date": "2024-02-19", "close": 0.096, "volume": 215448.0}, {"date": "2024-02-20", "close": 0.095, "volume": 210974.0}, {"date": "2024-02-21", "close": 0.09, "volume": 549969.0}, {"date": "2024-02-22", "close": 0.095, "volume": 7.0}, {"date": "2024-02-23", "close": 0.09, "volume": 504226.0}, {"date": "2024-02-26", "close": 0.093, "volume": 214546.0}, {"date": "2024-02-27", "close": 0.091, "volume": 131272.0}, {"date": "2024-02-28", "close": 0.1, "volume": 330576.0}, {"date": "2024-02-29", "close": 0.091, "volume": 192538.0}, {"date": "2024-03-01", "close": 0.09, "volume": 82858.0}, {"date": "2024-03-04", "close": 0.096, "volume": 158100.0}, {"date": "2024-03-05", "close": 0.09, "volume": 220083.0}, {"date": "2024-03-06", "close": 0.099, "volume": 94863.0}, {"date": "2024-03-07", "close": 0.099, "volume": 516.0}, {"date": "2024-03-08", "close": 0.094, "volume": 323414.0}, {"date": "2024-03-11", "close": 0.0875, "volume": 391985.0}, {"date": "2024-03-12", "close": 0.088, "volume": 198113.0}, {"date": "2024-03-13", "close": 0.085, "volume": 100008.0}, {"date": "2024-03-14", "close": 0.091, "volume": 1252038.0}, {"date": "2024-03-15", "close": 0.086, "volume": 20568.0}, {"date": "2024-03-18", "close": 0.09, "volume": 219255.0}, {"date": "2024-03-19", "close": 0.093, "volume": 297161.0}, {"date": "2024-03-20", "close": 0.09, "volume": 43793.0}, {"date": "2024-03-21", "close": 0.097, "volume": 57230.0}, {"date": "2024-03-22", "close": 0.091, "volume": 551598.0}, {"date": "2024-03-25", "close": 0.088, "volume": 205047.0}, {"date": "2024-03-26", "close": 0.088, "volume": 38148.0}, {"date": "2024-03-27", "close": 0.08, "volume": 330094.0}, {"date": "2024-03-28", "close": 0.085, "volume": 57568.0}, {"date": "2024-04-02", "close": 0.085, "volume": 232168.0}, {"date": "2024-04-03", "close": 0.09, "volume": 90145.0}, {"date": "2024-04-04", "close": 0.086, "volume": 164580.0}, {"date": "2024-04-05", "close": 0.085, "volume": 110607.0}, {"date": "2024-04-08", "close": 0.08, "volume": 68161.0}, {"date": "2024-04-09", "close": 0.089, "volume": 266046.0}, {"date": "2024-04-10", "close": 0.091, "volume": 235831.0}, {"date": "2024-04-12", "close": 0.12, "volume": 1078627.0}, {"date": "2024-04-15", "close": 0.105, "volume": 428711.0}, {"date": "2024-04-16", "close": 0.1, "volume": 265484.0}, {"date": "2024-04-17", "close": 0.115, "volume": 242669.0}, {"date": "2024-04-18", "close": 0.105, "volume": 428871.0}, {"date": "2024-04-19", "close": 0.11, "volume": 282029.0}, {"date": "2024-04-22", "close": 0.11, "volume": 5455.0}, {"date": "2024-04-23", "close": 0.105, "volume": 10268.0}, {"date": "2024-04-24", "close": 0.099, "volume": 241326.0}, {"date": "2024-04-26", "close": 0.1, "volume": 21836.0}, {"date": "2024-04-29", "close": 0.105, "volume": 270271.0}, {"date": "2024-04-30", "close": 0.098, "volume": 295596.0}, {"date": "2024-05-01", "close": 0.098, "volume": 508542.0}, {"date": "2024-05-02", "close": 0.096, "volume": 29249.0}, {"date": "2024-05-03", "close": 0.097, "volume": 569962.0}, {"date": "2024-05-06", "close": 0.099, "volume": 345237.0}, {"date": "2024-05-07", "close": 0.095, "volume": 287230.0}, {"date": "2024-05-09", "close": 0.094, "volume": 12891.0}, {"date": "2024-05-10", "close": 0.096, "volume": 115344.0}, {"date": "2024-05-13", "close": 0.096, "volume": 95413.0}, {"date": "2024-05-14", "close": 0.097, "volume": 113000.0}, {"date": "2024-05-15", "close": 0.099, "volume": 203619.0}, {"date": "2024-05-16", "close": 0.094, "volume": 340136.0}, {"date": "2024-05-17", "close": 0.093, "volume": 147772.0}, {"date": "2024-05-20", "close": 0.092, "volume": 203263.0}, {"date": "2024-05-21", "close": 0.1, "volume": 433487.0}, {"date": "2024-05-22", "close": 0.098, "volume": 294372.0}, {"date": "2024-05-23", "close": 0.095, "volume": 26500.0}, {"date": "2024-05-24", "close": 0.095, "volume": 26315.0}, {"date": "2024-05-27", "close": 0.092, "volume": 125893.0}, {"date": "2024-05-28", "close": 0.091, "volume": 381810.0}, {"date": "2024-05-29", "close": 0.089, "volume": 235665.0}, {"date": "2024-05-30", "close": 0.089, "volume": 11575.0}, {"date": "2024-05-31", "close": 0.095, "volume": 57631.0}, {"date": "2024-06-03", "close": 0.095, "volume": 122854.0}, {"date": "2024-06-04", "close": 0.092, "volume": 96357.0}, {"date": "2024-06-05", "close": 0.088, "volume": 79141.0}, {"date": "2024-06-06", "close": 0.083, "volume": 70065.0}, {"date": "2024-06-07", "close": 0.089, "volume": 23447.0}, {"date": "2024-06-11", "close": 0.085, "volume": 63198.0}, {"date": "2024-06-12", "close": 0.081, "volume": 173012.0}, {"date": "2024-06-13", "close": 0.075, "volume": 144343.0}, {"date": "2024-06-14", "close": 0.08, "volume": 154207.0}, {"date": "2024-06-17", "close": 0.08, "volume": 46832.0}, {"date": "2024-06-18", "close": 0.078, "volume": 22461.0}, {"date": "2024-06-19", "close": 0.08, "volume": 270411.0}, {"date": "2024-06-20", "close": 0.074, "volume": 115134.0}, {"date": "2024-06-21", "close": 0.073, "volume": 12500.0}, {"date": "2024-06-24", "close": 0.07, "volume": 228936.0}, {"date": "2024-06-25", "close": 0.066, "volume": 374097.0}, {"date": "2024-06-26", "close": 0.069, "volume": 27392.0}, {"date": "2024-06-27", "close": 0.071, "volume": 723374.0}, {"date": "2024-06-28", "close": 0.067, "volume": 121804.0}, {"date": "2024-07-01", "close": 0.071, "volume": 117301.0}, {"date": "2024-07-02", "close": 0.075, "volume": 148024.0}, {"date": "2024-07-04", "close": 0.08, "volume": 100000.0}, {"date": "2024-07-05", "close": 0.079, "volume": 15106.0}, {"date": "2024-07-09", "close": 0.075, "volume": 10000.0}, {"date": "2024-07-10", "close": 0.071, "volume": 129334.0}, {"date": "2024-07-11", "close": 0.074, "volume": 31168.0}, {"date": "2024-07-12", "close": 0.075, "volume": 73888.0}, {"date": "2024-07-15", "close": 0.08, "volume": 43104.0}, {"date": "2024-07-17", "close": 0.071, "volume": 31849.0}, {"date": "2024-07-18", "close": 0.071, "volume": 6909.0}, {"date": "2024-07-19", "close": 0.072, "volume": 45397.0}, {"date": "2024-07-22", "close": 0.075, "volume": 61816.0}, {"date": "2024-07-23", "close": 0.068, "volume": 457623.0}, {"date": "2024-07-24", "close": 0.066, "volume": 7383.0}, {"date": "2024-07-25", "close": 0.066, "volume": 60200.0}, {"date": "2024-07-29", "close": 0.063, "volume": 529350.0}, {"date": "2024-07-30", "close": 0.063, "volume": 48303.0}, {"date": "2024-07-31", "close": 0.063, "volume": 164900.0}, {"date": "2024-08-01", "close": 0.061, "volume": 6270.0}, {"date": "2024-08-02", "close": 0.063, "volume": 29313.0}, {"date": "2024-08-05", "close": 0.057, "volume": 78013.0}, {"date": "2024-08-06", "close": 0.056, "volume": 251735.0}, {"date": "2024-08-07", "close": 0.056, "volume": 101409.0}, {"date": "2024-08-08", "close": 0.054, "volume": 24290.0}, {"date": "2024-08-09", "close": 0.054, "volume": 57330.0}, {"date": "2024-08-12", "close": 0.054, "volume": 30000.0}, {"date": "2024-08-13", "close": 0.055, "volume": 18518.0}, {"date": "2024-08-14", "close": 0.052, "volume": 226123.0}, {"date": "2024-08-15", "close": 0.046, "volume": 52000.0}, {"date": "2024-08-16", "close": 0.052, "volume": 586843.0}, {"date": "2024-08-19", "close": 0.052, "volume": 470044.0}, {"date": "2024-08-20", "close": 0.052, "volume": 5862.0}, {"date": "2024-08-21", "close": 0.047, "volume": 63102.0}, {"date": "2024-08-22", "close": 0.049, "volume": 7.0}, {"date": "2024-08-23", "close": 0.045, "volume": 470600.0}, {"date": "2024-08-26", "close": 0.046, "volume": 727.0}, {"date": "2024-08-27", "close": 0.046, "volume": 109.0}, {"date": "2024-08-29", "close": 0.044, "volume": 11378.0}, {"date": "2024-09-02", "close": 0.045, "volume": 171727.0}, {"date": "2024-09-03", "close": 0.042, "volume": 26750.0}, {"date": "2024-09-04", "close": 0.065, "volume": 176158.0}, {"date": "2024-09-05", "close": 0.069, "volume": 257363.0}, {"date": "2024-09-06", "close": 0.069, "volume": 79308.0}, {"date": "2024-09-10", "close": 0.068, "volume": 7375.0}, {"date": "2024-09-11", "close": 0.061, "volume": 36161.0}, {"date": "2024-09-12", "close": 0.065, "volume": 29901.0}, {"date": "2024-09-13", "close": 0.058, "volume": 153089.0}, {"date": "2024-09-16", "close": 0.058, "volume": 28000.0}, {"date": "2024-09-17", "close": 0.058, "volume": 20000.0}, {"date": "2024-09-19", "close": 0.055, "volume": 153171.0}, {"date": "2024-09-23", "close": 0.055, "volume": 4.0}, {"date": "2024-09-24", "close": 0.052, "volume": 50493.0}, {"date": "2024-09-25", "close": 0.05, "volume": 645729.0}, {"date": "2024-09-26", "close": 0.05, "volume": 975900.0}, {"date": "2024-09-27", "close": 0.051, "volume": 44.0}, {"date": "2024-10-01", "close": 0.051, "volume": 50000.0}, {"date": "2024-10-02", "close": 0.046, "volume": 167568.0}, {"date": "2024-10-03", "close": 0.047, "volume": 300329.0}, {"date": "2024-10-04", "close": 0.045, "volume": 314639.0}, {"date": "2024-10-08", "close": 0.045, "volume": 1489.0}, {"date": "2024-10-09", "close": 0.039, "volume": 624134.0}, {"date": "2024-10-10", "close": 0.041, "volume": 150456.0}, {"date": "2024-10-11", "close": 0.04, "volume": 117611.0}, {"date": "2024-10-14", "close": 0.04, "volume": 224419.0}, {"date": "2024-10-15", "close": 0.041, "volume": 107969.0}, {"date": "2024-10-16", "close": 0.041, "volume": 204856.0}, {"date": "2024-10-17", "close": 0.041, "volume": 1834712.0}, {"date": "2024-10-18", "close": 0.04, "volume": 592969.0}, {"date": "2024-10-21", "close": 0.04, "volume": 44804.0}, {"date": "2024-10-22", "close": 0.039, "volume": 66334.0}, {"date": "2024-10-23", "close": 0.037, "volume": 6.0}, {"date": "2024-10-24", "close": 0.038, "volume": 2938840.0}, {"date": "2024-10-25", "close": 0.036, "volume": 54630.0}, {"date": "2024-10-28", "close": 0.036, "volume": 73292.0}, {"date": "2024-10-29", "close": 0.037, "volume": 313711.0}, {"date": "2024-10-30", "close": 0.036, "volume": 1381242.0}, {"date": "2024-10-31", "close": 0.037, "volume": 133.0}, {"date": "2024-11-01", "close": 0.037, "volume": 47185.0}, {"date": "2024-11-04", "close": 0.035, "volume": 153738.0}, {"date": "2024-11-05", "close": 0.035, "volume": 18178.0}, {"date": "2024-11-06", "close": 0.034, "volume": 834888.0}, {"date": "2024-11-07", "close": 0.032, "volume": 806414.0}, {"date": "2024-11-08", "close": 0.031, "volume": 2142.0}, {"date": "2024-11-11", "close": 0.035, "volume": 245885.0}, {"date": "2024-11-12", "close": 0.031, "volume": 220628.0}, {"date": "2024-11-14", "close": 0.033, "volume": 16432.0}, {"date": "2024-11-15", "close": 0.033, "volume": 38445.0}, {"date": "2024-11-18", "close": 0.033, "volume": 391863.0}, {"date": "2024-11-19", "close": 0.037, "volume": 162722.0}, {"date": "2024-11-20", "close": 0.036, "volume": 169655.0}, {"date": "2024-11-21", "close": 0.038, "volume": 504382.0}, {"date": "2024-11-22", "close": 0.041, "volume": 30174.0}, {"date": "2024-11-25", "close": 0.042, "volume": 12146.0}, {"date": "2024-11-28", "close": 0.042, "volume": 137206.0}, {"date": "2024-11-29", "close": 0.039, "volume": 30026.0}, {"date": "2024-12-02", "close": 0.035, "volume": 357728.0}, {"date": "2024-12-04", "close": 0.038, "volume": 60402.0}, {"date": "2024-12-05", "close": 0.038, "volume": 17496.0}, {"date": "2024-12-06", "close": 0.037, "volume": 200.0}, {"date": "2024-12-09", "close": 0.036, "volume": 124225.0}, {"date": "2024-12-10", "close": 0.04, "volume": 102875.0}, {"date": "2024-12-11", "close": 0.039, "volume": 25850.0}, {"date": "2024-12-12", "close": 0.037, "volume": 1000.0}, {"date": "2024-12-16", "close": 0.037, "volume": 493460.0}, {"date": "2024-12-17", "close": 0.037, "volume": 3.0}, {"date": "2024-12-18", "close": 0.038, "volume": 15652.0}, {"date": "2024-12-19", "close": 0.037, "volume": 191720.0}, {"date": "2024-12-20", "close": 0.037, "volume": 6711.0}, {"date": "2024-12-23", "close": 0.038, "volume": 12797.0}, {"date": "2024-12-24", "close": 0.036, "volume": 153501.0}, {"date": "2024-12-27", "close": 0.037, "volume": 780.0}, {"date": "2024-12-30", "close": 0.035, "volume": 105955.0}, {"date": "2025-01-02", "close": 0.035, "volume": 82187.0}, {"date": "2025-01-03", "close": 0.037, "volume": 126850.0}, {"date": "2025-01-06", "close": 0.037, "volume": 4004.0}, {"date": "2025-01-07", "close": 0.037, "volume": 185899.0}, {"date": "2025-01-09", "close": 0.04, "volume": 8229.0}, {"date": "2025-01-10", "close": 0.04, "volume": 75.0}, {"date": "2025-01-13", "close": 0.04, "volume": 66.0}, {"date": "2025-01-14", "close": 0.04, "volume": 2960.0}, {"date": "2025-01-15", "close": 0.04, "volume": 8094.0}, {"date": "2025-01-16", "close": 0.04, "volume": 19783.0}, {"date": "2025-01-20", "close": 0.038, "volume": 109019.0}, {"date": "2025-01-22", "close": 0.04, "volume": 74261.0}, {"date": "2025-01-23", "close": 0.04, "volume": 4007.0}, {"date": "2025-01-24", "close": 0.042, "volume": 107544.0}, {"date": "2025-01-28", "close": 0.039, "volume": 31964.0}, {"date": "2025-01-29", "close": 0.042, "volume": 137157.0}, {"date": "2025-01-30", "close": 0.039, "volume": 251556.0}, {"date": "2025-02-03", "close": 0.039, "volume": 149167.0}, {"date": "2025-02-04", "close": 0.039, "volume": 470.0}, {"date": "2025-02-05", "close": 0.039, "volume": 150001.0}, {"date": "2025-02-07", "close": 0.039, "volume": 95001.0}, {"date": "2025-02-10", "close": 0.039, "volume": 22394.0}, {"date": "2025-02-11", "close": 0.041, "volume": 236.0}, {"date": "2025-02-12", "close": 0.038, "volume": 52000.0}, {"date": "2025-02-13", "close": 0.038, "volume": 6961.0}, {"date": "2025-02-14", "close": 0.037, "volume": 202321.0}, {"date": "2025-02-17", "close": 0.036, "volume": 472907.0}, {"date": "2025-02-18", "close": 0.036, "volume": 5003.0}, {"date": "2025-02-21", "close": 0.037, "volume": 15001.0}, {"date": "2025-02-24", "close": 0.037, "volume": 15000.0}, {"date": "2025-02-25", "close": 0.038, "volume": 181.0}, {"date": "2025-02-26", "close": 0.037, "volume": 155923.0}, {"date": "2025-02-27", "close": 0.036, "volume": 68907.0}, {"date": "2025-02-28", "close": 0.036, "volume": 121929.0}, {"date": "2025-03-03", "close": 0.035, "volume": 334693.0}, {"date": "2025-03-04", "close": 0.032, "volume": 1066981.0}, {"date": "2025-03-05", "close": 0.03, "volume": 4793.0}, {"date": "2025-03-06", "close": 0.034, "volume": 258053.0}, {"date": "2025-03-07", "close": 0.033, "volume": 40692.0}, {"date": "2025-03-10", "close": 0.033, "volume": 10329.0}, {"date": "2025-03-11", "close": 0.033, "volume": 14781.0}, {"date": "2025-03-12", "close": 0.033, "volume": 262909.0}, {"date": "2025-03-13", "close": 0.032, "volume": 1919.0}, {"date": "2025-03-14", "close": 0.031, "volume": 29740.0}, {"date": "2025-03-17", "close": 0.033, "volume": 15170.0}, {"date": "2025-03-18", "close": 0.031, "volume": 14394.0}, {"date": "2025-03-20", "close": 0.033, "volume": 53511.0}, {"date": "2025-03-21", "close": 0.033, "volume": 58834.0}, {"date": "2025-03-24", "close": 0.03, "volume": 26318.0}, {"date": "2025-03-25", "close": 0.031, "volume": 188855.0}, {"date": "2025-03-26", "close": 0.029, "volume": 224742.0}, {"date": "2025-03-27", "close": 0.027, "volume": 207000.0}, {"date": "2025-03-28", "close": 0.027, "volume": 201969.0}, {"date": "2025-03-31", "close": 0.027, "volume": 292099.0}, {"date": "2025-04-01", "close": 0.027, "volume": 310081.0}, {"date": "2025-04-02", "close": 0.027, "volume": 652046.0}, {"date": "2025-04-03", "close": 0.027, "volume": 1278.0}, {"date": "2025-04-04", "close": 0.026, "volume": 3960.0}, {"date": "2025-04-08", "close": 0.026, "volume": 4.0}, {"date": "2025-04-14", "close": 0.031, "volume": 394643.0}, {"date": "2025-04-15", "close": 0.034, "volume": 188061.0}, {"date": "2025-04-22", "close": 0.034, "volume": 253766.0}, {"date": "2025-04-23", "close": 0.032, "volume": 307794.0}, {"date": "2025-04-28", "close": 0.036, "volume": 3884.0}, {"date": "2025-04-29", "close": 0.034, "volume": 112352.0}, {"date": "2025-05-01", "close": 0.034, "volume": 5611.0}, {"date": "2025-05-02", "close": 0.036, "volume": 13577.0}, {"date": "2025-05-05", "close": 0.037, "volume": 44939.0}, {"date": "2025-05-06", "close": 0.034, "volume": 89727.0}, {"date": "2025-05-07", "close": 0.034, "volume": 365.0}, {"date": "2025-05-08", "close": 0.033, "volume": 176015.0}, {"date": "2025-05-09", "close": 0.032, "volume": 144766.0}, {"date": "2025-05-12", "close": 0.03, "volume": 24248.0}, {"date": "2025-05-13", "close": 0.035, "volume": 73468.0}, {"date": "2025-05-14", "close": 0.033, "volume": 660226.0}, {"date": "2025-05-15", "close": 0.034, "volume": 357236.0}, {"date": "2025-05-16", "close": 0.032, "volume": 5600.0}, {"date": "2025-05-19", "close": 0.032, "volume": 14129.0}, {"date": "2025-05-20", "close": 0.029, "volume": 549774.0}, {"date": "2025-05-21", "close": 0.028, "volume": 328266.0}, {"date": "2025-05-22", "close": 0.028, "volume": 66025.0}, {"date": "2025-05-23", "close": 0.03, "volume": 982404.0}, {"date": "2025-05-26", "close": 0.032, "volume": 371611.0}, {"date": "2025-05-27", "close": 0.034, "volume": 386380.0}, {"date": "2025-05-28", "close": 0.037, "volume": 212505.0}, {"date": "2025-05-29", "close": 0.034, "volume": 27162.0}, {"date": "2025-06-02", "close": 0.033, "volume": 2974.0}, {"date": "2025-06-03", "close": 0.031, "volume": 37526.0}, {"date": "2025-06-05", "close": 0.029, "volume": 407828.0}, {"date": "2025-06-06", "close": 0.03, "volume": 21273.0}, {"date": "2025-06-10", "close": 0.029, "volume": 50000.0}, {"date": "2025-06-11", "close": 0.029, "volume": 1328111.0}, {"date": "2025-06-12", "close": 0.026, "volume": 8406.0}, {"date": "2025-06-13", "close": 0.026, "volume": 78362.0}, {"date": "2025-06-16", "close": 0.03, "volume": 31235.0}, {"date": "2025-06-17", "close": 0.026, "volume": 181214.0}, {"date": "2025-06-18", "close": 0.029, "volume": 50000.0}, {"date": "2025-06-19", "close": 0.028, "volume": 87584.0}, {"date": "2025-06-23", "close": 0.024, "volume": 11308.0}, {"date": "2025-06-24", "close": 0.024, "volume": 19700.0}, {"date": "2025-06-25", "close": 0.023, "volume": 793386.0}, {"date": "2025-06-26", "close": 0.027, "volume": 888243.0}, {"date": "2025-06-27", "close": 0.026, "volume": 608416.0}, {"date": "2025-06-30", "close": 0.025, "volume": 56571.0}, {"date": "2025-07-01", "close": 0.025, "volume": 252500.0}, {"date": "2025-07-02", "close": 0.026, "volume": 2500.0}, {"date": "2025-07-03", "close": 0.03, "volume": 388621.0}, {"date": "2025-07-04", "close": 0.03, "volume": 298000.0}, {"date": "2025-07-07", "close": 0.03, "volume": 50668.0}, {"date": "2025-07-08", "close": 0.03, "volume": 250000.0}, {"date": "2025-07-09", "close": 0.03, "volume": 3475.0}, {"date": "2025-07-10", "close": 0.03, "volume": 29286.0}, {"date": "2025-07-11", "close": 0.03, "volume": 90000.0}, {"date": "2025-07-14", "close": 0.036, "volume": 30098.0}, {"date": "2025-07-15", "close": 0.037, "volume": 172271.0}, {"date": "2025-07-17", "close": 0.04, "volume": 115230.0}, {"date": "2025-07-18", "close": 0.035, "volume": 15357.0}, {"date": "2025-07-21", "close": 0.036, "volume": 43788.0}, {"date": "2025-07-22", "close": 0.041, "volume": 312842.0}, {"date": "2025-07-23", "close": 0.04, "volume": 240.0}, {"date": "2025-07-24", "close": 0.041, "volume": 4212.0}, {"date": "2025-07-25", "close": 0.04, "volume": 181092.0}, {"date": "2025-07-30", "close": 0.04, "volume": 12500.0}, {"date": "2025-07-31", "close": 0.037, "volume": 44955.0}, {"date": "2025-08-01", "close": 0.037, "volume": 30658.0}, {"date": "2025-08-04", "close": 0.038, "volume": 35552.0}, {"date": "2025-08-05", "close": 0.038, "volume": 77682.0}, {"date": "2025-08-06", "close": 0.035, "volume": 14410.0}, {"date": "2025-08-07", "close": 0.032, "volume": 35590.0}, {"date": "2025-08-11", "close": 0.036, "volume": 30844.0}, {"date": "2025-08-12", "close": 0.035, "volume": 12571.0}, {"date": "2025-08-13", "close": 0.035, "volume": 8408.0}, {"date": "2025-08-14", "close": 0.035, "volume": 1565529.0}, {"date": "2025-08-18", "close": 0.031, "volume": 126246.0}, {"date": "2025-08-19", "close": 0.03, "volume": 188914.0}, {"date": "2025-08-20", "close": 0.029, "volume": 382502.0}, {"date": "2025-08-22", "close": 0.029, "volume": 2163.0}, {"date": "2025-08-25", "close": 0.029, "volume": 2740.0}, {"date": "2025-08-27", "close": 0.029, "volume": 17585.0}, {"date": "2025-08-28", "close": 0.03, "volume": 77752.0}, {"date": "2025-08-29", "close": 0.03, "volume": 177956.0}, {"date": "2025-09-01", "close": 0.031, "volume": 15000.0}, {"date": "2025-09-02", "close": 0.031, "volume": 1400.0}, {"date": "2025-09-03", "close": 0.031, "volume": 2990.0}, {"date": "2025-09-04", "close": 0.031, "volume": 35526.0}, {"date": "2025-09-05", "close": 0.03, "volume": 75000.0}, {"date": "2025-09-08", "close": 0.03, "volume": 79979.0}, {"date": "2025-09-09", "close": 0.029, "volume": 10961.0}, {"date": "2025-09-10", "close": 0.029, "volume": 336123.0}, {"date": "2025-09-11", "close": 0.032, "volume": 77833.0}, {"date": "2025-09-12", "close": 0.032, "volume": 100000.0}, {"date": "2025-09-16", "close": 0.04, "volume": 475755.0}, {"date": "2025-09-17", "close": 0.03, "volume": 374048.0}, {"date": "2025-09-18", "close": 0.034, "volume": 30563.0}, {"date": "2025-09-19", "close": 0.034, "volume": 5910.0}, {"date": "2025-09-22", "close": 0.035, "volume": 161521.0}, {"date": "2025-09-23", "close": 0.037, "volume": 114845.0}, {"date": "2025-09-24", "close": 0.041, "volume": 298162.0}, {"date": "2025-09-25", "close": 0.032, "volume": 522417.0}, {"date": "2025-09-26", "close": 0.041, "volume": 81988.0}, {"date": "2025-09-30", "close": 0.045, "volume": 105433.0}, {"date": "2025-10-01", "close": 0.051, "volume": 219628.0}, {"date": "2025-10-02", "close": 0.046, "volume": 224934.0}, {"date": "2025-10-03", "close": 0.05, "volume": 915109.0}, {"date": "2025-10-06", "close": 0.052, "volume": 70318.0}, {"date": "2025-10-07", "close": 0.048, "volume": 168673.0}, {"date": "2025-10-08", "close": 0.042, "volume": 558798.0}, {"date": "2025-10-09", "close": 0.042, "volume": 6106.0}, {"date": "2025-10-10", "close": 0.042, "volume": 49621.0}, {"date": "2025-10-13", "close": 0.041, "volume": 142450.0}, {"date": "2025-10-14", "close": 0.045, "volume": 396811.0}, {"date": "2025-10-15", "close": 0.05, "volume": 767797.0}, {"date": "2025-10-16", "close": 0.051, "volume": 74075.0}, {"date": "2025-10-17", "close": 0.06, "volume": 425891.0}, {"date": "2025-10-20", "close": 0.055, "volume": 563055.0}, {"date": "2025-10-21", "close": 0.056, "volume": 544793.0}, {"date": "2025-10-22", "close": 0.055, "volume": 662910.0}, {"date": "2025-10-23", "close": 0.055, "volume": 214201.0}, {"date": "2025-10-24", "close": 0.057, "volume": 162132.0}, {"date": "2025-10-27", "close": 0.057, "volume": 550545.0}, {"date": "2025-10-28", "close": 0.051, "volume": 707717.0}, {"date": "2025-10-29", "close": 0.052, "volume": 212.0}, {"date": "2025-10-30", "close": 0.053, "volume": 21655.0}, {"date": "2025-11-03", "close": 0.056, "volume": 387206.0}, {"date": "2025-11-04", "close": 0.054, "volume": 291315.0}, {"date": "2025-11-05", "close": 0.054, "volume": 32606.0}, {"date": "2025-11-06", "close": 0.052, "volume": 22244.0}, {"date": "2025-11-07", "close": 0.056, "volume": 281524.0}, {"date": "2025-11-10", "close": 0.056, "volume": 1001.0}, {"date": "2025-11-11", "close": 0.052, "volume": 78544.0}, {"date": "2025-11-12", "close": 0.052, "volume": 773.0}, {"date": "2025-11-13", "close": 0.056, "volume": 497692.0}, {"date": "2025-11-14", "close": 0.054, "volume": 222808.0}, {"date": "2025-11-17", "close": 0.049, "volume": 575898.0}, {"date": "2025-11-19", "close": 0.049, "volume": 927619.0}, {"date": "2025-11-20", "close": 0.047, "volume": 21750.0}, {"date": "2025-11-21", "close": 0.047, "volume": 4100.0}, {"date": "2025-11-24", "close": 0.047, "volume": 22000.0}, {"date": "2025-11-26", "close": 0.047, "volume": 56150.0}, {"date": "2025-11-27", "close": 0.047, "volume": 71.0}, {"date": "2025-11-28", "close": 0.049, "volume": 753336.0}, {"date": "2025-12-01", "close": 0.051, "volume": 6909.0}, {"date": "2025-12-02", "close": 0.045, "volume": 67269.0}, {"date": "2025-12-03", "close": 0.045, "volume": 813.0}, {"date": "2025-12-04", "close": 0.046, "volume": 47977.0}, {"date": "2025-12-05", "close": 0.046, "volume": 352.0}, {"date": "2025-12-08", "close": 0.045, "volume": 148.0}, {"date": "2025-12-09", "close": 0.042, "volume": 75451.0}, {"date": "2025-12-10", "close": 0.042, "volume": 47948.0}, {"date": "2025-12-11", "close": 0.042, "volume": 102242.0}, {"date": "2025-12-12", "close": 0.048, "volume": 105805.0}, {"date": "2025-12-15", "close": 0.0485, "volume": 162359.0}, {"date": "2025-12-16", "close": 0.049, "volume": 60329.0}, {"date": "2025-12-17", "close": 0.05, "volume": 300368.0}, {"date": "2025-12-18", "close": 0.047, "volume": 22028.0}, {"date": "2025-12-19", "close": 0.05, "volume": 25040.0}, {"date": "2025-12-22", "close": 0.05, "volume": 119577.0}, {"date": "2025-12-23", "close": 0.05, "volume": 252991.0}, {"date": "2025-12-24", "close": 0.05, "volume": 115627.0}, {"date": "2025-12-29", "close": 0.05, "volume": 290646.0}, {"date": "2025-12-30", "close": 0.045, "volume": 268965.0}, {"date": "2025-12-31", "close": 0.05, "volume": 140000.0}, {"date": "2026-01-02", "close": 0.051, "volume": 72941.0}, {"date": "2026-01-05", "close": 0.052, "volume": 232833.0}, {"date": "2026-01-06", "close": 0.055, "volume": 248268.0}, {"date": "2026-01-07", "close": 0.053, "volume": 429808.0}, {"date": "2026-01-09", "close": 0.055, "volume": 122883.0}, {"date": "2026-01-12", "close": 0.065, "volume": 745437.0}, {"date": "2026-01-13", "close": 0.06, "volume": 417475.0}, {"date": "2026-01-14", "close": 0.06, "volume": 30010.0}, {"date": "2026-01-15", "close": 0.059, "volume": 61825.0}, {"date": "2026-01-16", "close": 0.059, "volume": 33655.0}, {"date": "2026-01-19", "close": 0.061, "volume": 701481.0}, {"date": "2026-01-20", "close": 0.065, "volume": 975605.0}, {"date": "2026-01-21", "close": 0.065, "volume": 340576.0}, {"date": "2026-01-22", "close": 0.065, "volume": 21890.0}, {"date": "2026-01-23", "close": 0.066, "volume": 423976.0}, {"date": "2026-01-27", "close": 0.065, "volume": 487138.0}, {"date": "2026-01-28", "close": 0.064, "volume": 414535.0}, {"date": "2026-01-29", "close": 0.066, "volume": 1166373.0}, {"date": "2026-01-30", "close": 0.07, "volume": 938159.0}, {"date": "2026-02-04", "close": 0.065, "volume": 621591.0}, {"date": "2026-02-05", "close": 0.063, "volume": 399803.0}, {"date": "2026-02-06", "close": 0.06, "volume": 805328.0}, {"date": "2026-02-09", "close": 0.067, "volume": 255677.0}, {"date": "2026-02-10", "close": 0.067, "volume": 398510.0}, {"date": "2026-02-11", "close": 0.067, "volume": 147284.0}, {"date": "2026-02-12", "close": 0.067, "volume": 26001.0}, {"date": "2026-02-13", "close": 0.065, "volume": 424128.0}, {"date": "2026-02-16", "close": 0.067, "volume": 3540342.0}, {"date": "2026-02-17", "close": 0.069, "volume": 997758.0}, {"date": "2026-02-18", "close": 0.068, "volume": 160501.0}, {"date": "2026-02-19", "close": 0.065, "volume": 21194.0}, {"date": "2026-02-20", "close": 0.066, "volume": 57706.0}, {"date": "2026-02-23", "close": 0.065, "volume": 540072.0}, {"date": "2026-02-24", "close": 0.066, "volume": 269504.0}, {"date": "2026-02-25", "close": 0.067, "volume": 279679.0}, {"date": "2026-02-26", "close": 0.065, "volume": 73102.0}, {"date": "2026-02-27", "close": 0.067, "volume": 36649.0}, {"date": "2026-03-02", "close": 0.063, "volume": 617212.0}, {"date": "2026-03-03", "close": 0.065, "volume": 242315.0}, {"date": "2026-03-04", "close": 0.067, "volume": 7916.0}, {"date": "2026-03-05", "close": 0.064, "volume": 7671.0}, {"date": "2026-03-06", "close": 0.064, "volume": 286423.0}, {"date": "2026-03-09", "close": 0.059, "volume": 281129.0}, {"date": "2026-03-10", "close": 0.063, "volume": 94785.0}, {"date": "2026-03-11", "close": 0.061, "volume": 20659.0}, {"date": "2026-03-12", "close": 0.062, "volume": 11234.0}, {"date": "2026-03-13", "close": 0.064, "volume": 156591.0}, {"date": "2026-03-16", "close": 0.061, "volume": 573787.0}, {"date": "2026-03-17", "close": 0.062, "volume": 31126.0}, {"date": "2026-03-18", "close": 0.058, "volume": 498655.0}, {"date": "2026-03-19", "close": 0.058, "volume": 367135.0}, {"date": "2026-03-20", "close": 0.059, "volume": 496147.0}, {"date": "2026-03-23", "close": 0.055, "volume": 32051.0}, {"date": "2026-03-24", "close": 0.055, "volume": 280528.0}, {"date": "2026-03-26", "close": 0.056, "volume": 13645.0}, {"date": "2026-03-27", "close": 0.055, "volume": 38353.0}, {"date": "2026-03-30", "close": 0.055, "volume": 75395.0}, {"date": "2026-03-31", "close": 0.052, "volume": 5200.0}, {"date": "2026-04-01", "close": 0.059, "volume": 408388.0}, {"date": "2026-04-02", "close": 0.059, "volume": 176350.0}, {"date": "2026-04-07", "close": 0.06, "volume": 400.0}, {"date": "2026-04-08", "close": 0.06, "volume": 946.0}, {"date": "2026-04-09", "close": 0.056, "volume": 89877.0}, {"date": "2026-04-13", "close": 0.056, "volume": 306954.0}, {"date": "2026-04-14", "close": 0.06, "volume": 46933.0}, {"date": "2026-04-16", "close": 0.058, "volume": 1018.0}, {"date": "2026-04-17", "close": 0.059, "volume": 125604.0}, {"date": "2026-04-20", "close": 0.056, "volume": 120783.0}, {"date": "2026-04-21", "close": 0.06, "volume": 141863.0}, {"date": "2026-04-24", "close": 0.064, "volume": 146547.0}, {"date": "2026-04-27", "close": 0.065, "volume": 27000.0}, {"date": "2026-04-28", "close": 0.075, "volume": 1583098.0}, {"date": "2026-04-29", "close": 0.075, "volume": 113897.0}, {"date": "2026-04-30", "close": 0.071, "volume": 189777.0}, {"date": "2026-05-01", "close": 0.07, "volume": 109000.0}, {"date": "2026-05-04", "close": 0.071, "volume": 106081.0}, {"date": "2026-05-05", "close": 0.065, "volume": 71234.0}, {"date": "2026-05-06", "close": 0.071, "volume": 449404.0}, {"date": "2026-05-07", "close": 0.071, "volume": 568705.0}, {"date": "2026-05-08", "close": 0.069, "volume": 623882.0}, {"date": "2026-05-11", "close": 0.07, "volume": 310633.0}, {"date": "2026-05-12", "close": 0.067, "volume": 3757.0}, {"date": "2026-05-13", "close": 0.069, "volume": 16216.0}, {"date": "2026-05-14", "close": 0.069, "volume": 493411.0}, {"date": "2026-05-15", "close": 0.067, "volume": 12804.0}, {"date": "2026-05-18", "close": 0.069, "volume": 30848.0}, {"date": "2026-05-19", "close": 0.068, "volume": 254958.0}, {"date": "2026-05-20", "close": 0.068, "volume": 177737.0}, {"date": "2026-05-21", "close": 0.069, "volume": 242.0}, {"date": "2026-05-22", "close": 0.069, "volume": 143.0}, {"date": "2026-05-25", "close": 0.066, "volume": 27455.0}, {"date": "2026-05-26", "close": 0.07, "volume": 180418.0}, {"date": "2026-05-27", "close": 0.069, "volume": 431981.0}, {"date": "2026-05-28", "close": 0.069, "volume": 4078.0}, {"date": "2026-05-29", "close": 0.068, "volume": 3446.0}, {"date": "2026-06-01", "close": 0.067, "volume": 250705.0}, {"date": "2026-06-02", "close": 0.07, "volume": 498607.0}, {"date": "2026-06-03", "close": 0.068, "volume": 5000.0}, {"date": "2026-06-04", "close": 0.072, "volume": 831483.0}, {"date": "2026-06-05", "close": 0.072, "volume": 340482.0}, {"date": "2026-06-09", "close": 0.066, "volume": 369455.0}, {"date": "2026-06-10", "close": 0.066, "volume": 258230.0}, {"date": "2026-06-11", "close": 0.065, "volume": 42772.0}, {"date": "2026-06-12", "close": 0.07, "volume": 294405.0}, {"date": "2026-06-15", "close": 0.071, "volume": 784357.0}, {"date": "2026-06-16", "close": 0.071, "volume": 10726.0}, {"date": "2026-06-17", "close": 0.084, "volume": 1138794.0}, {"date": "2026-06-18", "close": 0.1, "volume": 1528432.0}, {"date": "2026-06-19", "close": 0.096, "volume": 10906.0}, {"date": "2026-06-22", "close": 0.083, "volume": 289129.0}, {"date": "2026-06-23", "close": 0.079, "volume": 77447.0}, {"date": "2026-06-24", "close": 0.083, "volume": 126746.0}, {"date": "2026-06-25", "close": 0.088, "volume": 144585.0}, {"date": "2026-06-26", "close": 0.088, "volume": 18296.0}, {"date": "2026-06-29", "close": 0.092, "volume": 223466.0}, {"date": "2026-06-30", "close": 0.09, "volume": 118711.0}, {"date": "2026-07-01", "close": 0.091, "volume": 35172.0}, {"date": "2026-07-02", "close": 0.094, "volume": 22900.0}, {"date": "2026-07-03", "close": 0.093, "volume": 51452.0}, {"date": "2026-07-06", "close": 0.089, "volume": 176722.0}, {"date": "2026-07-07", "close": 0.09, "volume": 55.0}, {"date": "2026-07-08", "close": 0.087, "volume": 30470.0}, {"date": "2026-07-09", "close": 0.085, "volume": 363182.0}, {"date": "2026-07-10", "close": 0.093, "volume": 232987.0}, {"date": "2026-07-13", "close": 0.1, "volume": 1810491.0}, {"date": "2026-07-14", "close": 0.098, "volume": 392137.0}, {"date": "2026-07-15", "close": 0.099, "volume": 224315.0}, {"date": "2026-07-16", "close": 0.094, "volume": 287322.0}, {"date": "2026-07-17", "close": 0.1, "volume": 541359.0}, {"date": "2026-07-20", "close": 0.098, "volume": 424466.0}, {"date": "2026-07-21", "close": 0.1, "volume": 333667.0}, {"date": "2026-07-22", "close": 0.097, "volume": 809769.0}, {"date": "2026-07-23", "close": 0.098, "volume": 20277.0}, {"date": "2026-07-24", "close": 0.09, "volume": 434806.0}, {"date": "2026-07-29", "close": 0.1, "volume": 993927.0}, {"date": "2026-07-30", "close": 0.099, "volume": 443950.0}, {"date": "2026-07-31", "close": 0.11, "volume": 472924.0}, {"date": "2026-08-03", "close": 0.11, "volume": 1255799.0}, {"date": "2026-08-04", "close": 0.11, "volume": 210496.0}, {"date": "2026-08-05", "close": 0.105, "volume": 921292.0}, {"date": "2026-08-06", "close": 0.105, "volume": 260844.0}, {"date": "2026-08-07", "close": 0.105, "volume": 50611.0}, {"date": "2026-08-10", "close": 0.11, "volume": 662865.0}, {"date": "2026-08-11", "close": 0.11, "volume": 1113189.0}, {"date": "2026-08-12", "close": 0.105, "volume": 239042.0}, {"date": "2026-08-13", "close": 0.115, "volume": 20055.0}, {"date": "2026-08-14", "close": 0.11, "volume": 186694.0}, {"date": "2026-08-17", "close": 0.12, "volume": 463994.0}, {"date": "2026-08-18", "close": 0.115, "volume": 367908.0}, {"date": "2026-08-19", "close": 0.115, "volume": 400070.0}, {"date": "2026-08-20", "close": 0.12, "volume": 151536.0}, {"date": "2026-08-21", "close": 0.12, "volume": 77005.0}, {"date": "2026-08-24", "close": 0.135, "volume": 392773.0}, {"date": "2026-08-25", "close": 0.14, "volume": 1707458.0}, {"date": "2026-08-26", "close": 0.14, "volume": 1204823.0}, {"date": "2026-08-27", "close": 0.145, "volume": 278720.0}, {"date": "2026-08-28", "close": 0.14, "volume": 194957.0}, {"date": "2026-08-31", "close": 0.14, "volume": 297406.0}, {"date": "2026-09-01", "close": 0.14, "volume": 253502.0}, {"date": "2026-09-02", "close": 0.135, "volume": 178977.0}, {"date": "2026-09-03", "close": 0.135, "volume": 298257.0}, {"date": "2026-09-04", "close": 0.14, "volume": 36370.0}, {"date": "2026-09-07", "close": 0.13, "volume": 168004.0}, {"date": "2026-09-08", "close": 0.1275, "volume": 587655.0}, {"date": "2026-09-09", "close": 0.125, "volume": 15983.0}, {"date": "2026-09-10", "close": 0.13, "volume": 160608.0}, {"date": "2026-09-11", "close": 0.14, "volume": 213723.0}, {"date": "2026-09-14", "close": 0.135, "volume": 352252.0}, {"date": "2026-09-15", "close": 0.13, "volume": 508842.0}, {"date": "2026-09-16", "close": 0.13, "volume": 280810.0}, {"date": "2026-09-17", "close": 0.125, "volume": 284152.0}, {"date": "2026-09-18", "close": 0.115, "volume": 224894.0}], "refreshing": true}