{"ticker": "STV", "overview": {"name": "Swift TV Ltd", "country": "Australia", "industry": "Media & Entertainment"}, "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": "STV", "has_prices": true, "as_of": "2026-09-18", "last": 0.006, "prev_close": 0.005, "change": 0.001, "change_pct": 0.2, "session_volume": 292645.0, "vwap_5": 0.005884167475769844, "vwap_20": 0.005814742927686883, "vwap_60": 0.0074322244871368424, "vwap_250": 0.011051469671245564, "high_52w": 0.013, "low_52w": 0.005, "avg_volume_20": 1534117.95, "sessions": 400, "market_cap": {"value": 7251677.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03121370", "src": "ASX", "ticker": "STV", "cik": "", "company": "Swift TV Ltd", "company_raw": "Swift TV Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their STV stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121370", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131980}, {"id": "ASX-03121085", "src": "ASX", "ticker": "STV", "cik": "", "company": "Swift TV Ltd", "company_raw": "Swift TV Ltd", "who": "Fear", "who_key": "Fear", "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: Fear changes a holding in STV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121085", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131980}, {"id": "ASXSH-03117329", "src": "ASX", "ticker": "STV", "cik": "", "company": "Swift TV Ltd", "company_raw": "Swift TV Limited", "who": "PURE Asset Management Pty Ltd ATF <The Income and Growth Fund>", "who_key": "PURE Asset Management Pty Ltd ATF <The Income and Growth Fund>", "role": "Substantial holder", "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": "Buying quietly: PURE Asset Management Pty Ltd ATF <The Income and Growth Fund> lifts STV 16.85% to 19.63%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117329", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "PURE Asset Management Pty Ltd ATF <The Income and Growth Fund>", "notice_type": "604", "direct_shares": 282084469.0, "indirect_shares": null, "indirect_account": null, "pct": 19.63, "notice_date": "2026-08-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117329-6A1337046", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mangano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/stv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fear", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-07", "source_url": "https://www.marketindex.com.au/asx/stv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mangano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-07", "source_url": "https://www.marketindex.com.au/asx/stv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Leary", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/stv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mangano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-03", "source_url": "https://www.marketindex.com.au/asx/stv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Berry", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-18", "source_url": "https://www.marketindex.com.au/asx/stv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fear", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-02", "source_url": "https://www.marketindex.com.au/asx/stv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fear", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-20", "source_url": "https://www.marketindex.com.au/asx/stv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fear", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-13", "source_url": "https://www.marketindex.com.au/asx/stv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mangano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-13", "source_url": "https://www.marketindex.com.au/asx/stv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Denison", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-13", "source_url": "https://www.marketindex.com.au/asx/stv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Leary", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-13", "source_url": "https://www.marketindex.com.au/asx/stv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fear", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-09", "source_url": "https://www.marketindex.com.au/asx/stv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fear", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-06", "source_url": "https://www.marketindex.com.au/asx/stv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fear", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-01", "source_url": "https://www.marketindex.com.au/asx/stv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mangano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/stv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fear", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-25", "source_url": "https://www.marketindex.com.au/asx/stv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fear", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-12", "source_url": "https://www.marketindex.com.au/asx/stv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mangano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-12", "source_url": "https://www.marketindex.com.au/asx/stv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Leary", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-12", "source_url": "https://www.marketindex.com.au/asx/stv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Denison", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-12", "source_url": "https://www.marketindex.com.au/asx/stv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fear", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-24", "source_url": "https://www.marketindex.com.au/asx/stv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Denison", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-24", "source_url": "https://www.marketindex.com.au/asx/stv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mangano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-24", "source_url": "https://www.marketindex.com.au/asx/stv", "needs_ocr": 0}], "directors": [{"name": "Denison", "first_seen": "2022-06-07", "last_seen": "2025-05-13", "status": "current", "notices": 5}, {"name": "Berry", "first_seen": "2025-06-18", "last_seen": "2025-06-18", "status": "current", "notices": 1}, {"name": "Fear", "first_seen": "2022-06-05", "last_seen": "2025-12-07", "status": "current", "notices": 14}, {"name": "Mangano", "first_seen": "2022-05-01", "last_seen": "2026-07-02", "status": "current", "notices": 10}, {"name": "Dof", "first_seen": "2011-06-14", "last_seen": "2011-07-03", "status": "past", "notices": 2}, {"name": "Correction", "first_seen": "2020-07-29", "last_seen": "2020-07-29", "status": "past", "notices": 1}, {"name": "Robert Sofoulis", "first_seen": "2020-11-05", "last_seen": "2020-11-05", "status": "past", "notices": 1}, {"name": "Peter Gibbons", "first_seen": "2020-11-05", "last_seen": "2020-11-05", "status": "past", "notices": 1}, {"name": "Kathy Ostin", "first_seen": "2020-11-05", "last_seen": "2020-11-05", "status": "past", "notices": 1}, {"name": "Darren Smorgon", "first_seen": "2020-11-05", "last_seen": "2020-11-05", "status": "past", "notices": 1}, {"name": "Sofoulis", "first_seen": "2022-06-05", "last_seen": "2022-06-05", "status": "past", "notices": 1}, {"name": "Smorgon", "first_seen": "2022-09-01", "last_seen": "2022-09-01", "status": "past", "notices": 1}, {"name": "Ryan Sofoulis", "first_seen": "2020-11-05", "last_seen": "2022-09-01", "status": "past", "notices": 2}, {"name": "Gibbons", "first_seen": "2022-06-24", "last_seen": "2022-09-08", "status": "past", "notices": 2}, {"name": "Rob Sofoulis", "first_seen": "2022-11-17", "last_seen": "2022-11-17", "status": "past", "notices": 1}, {"name": "Leary", "first_seen": "2022-09-28", "last_seen": "2025-11-26", "status": "past", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155587-6A1352574"}, {"date": "2026-10-29", "form": "Progress Report", "title": "Rosewood Aged Care adopts Swift TV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155243-6A1352389"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Notification regarding unquoted securities - STV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153135-6A1351368"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Shareholder Letter/ Notice of AGM/ Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151855-6A1350755"}, {"date": "2026-10-21", "form": "Company Administration", "title": "Waiver of ASX Listing Rule 10.1 relating to Loan Facility", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151382-6A1350540"}], "performance": {"ticker": "STV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1995-06-02", "close": 12.9859722, "volume": 231.0}, {"date": "1995-06-05", "close": 10.38877776, "volume": 116.0}, {"date": "1995-06-06", "close": 10.38877776, "volume": null}, {"date": "1995-06-07", "close": 10.38877776, "volume": null}, {"date": "1995-06-08", "close": 10.38877776, "volume": null}, {"date": "1995-06-09", "close": 10.38877776, "volume": null}, {"date": "1995-06-12", "close": 10.38877776, "volume": null}, {"date": "1995-06-13", "close": 10.38877776, "volume": null}, {"date": "1995-06-14", "close": 10.38877776, "volume": null}, {"date": "1995-06-15", "close": 10.38877776, "volume": null}, {"date": "1995-06-16", "close": 10.38877776, "volume": null}, {"date": "1995-06-19", "close": 10.38877776, "volume": null}, {"date": "1995-06-20", "close": 10.38877776, "volume": null}, {"date": "1995-06-21", "close": 6.06012036, "volume": 476.0}, {"date": "1995-06-22", "close": 6.06012036, "volume": null}, {"date": "1995-06-23", "close": 12.9859722, "volume": 3812.0}, {"date": "1995-06-26", "close": 12.9859722, "volume": null}, {"date": "1995-06-27", "close": 12.9859722, "volume": null}, {"date": "1995-06-28", "close": 12.9859722, "volume": null}, {"date": "1995-06-29", "close": 12.9859722, "volume": null}, {"date": "1995-06-30", "close": 12.9859722, "volume": null}, {"date": "1995-07-03", "close": 15.58316664, "volume": 231.0}, {"date": "1995-07-04", "close": 15.58316664, "volume": null}, {"date": "1995-07-05", "close": 15.58316664, "volume": null}, {"date": "1995-07-06", "close": 15.58316664, "volume": 23.0}, {"date": "1995-07-07", "close": 15.58316664, "volume": null}, {"date": "1995-07-10", "close": 15.58316664, "volume": null}, {"date": "1995-07-11", "close": 15.58316664, "volume": null}, {"date": "1995-07-12", "close": 15.58316664, "volume": null}, {"date": "1995-07-13", "close": 15.58316664, "volume": null}, {"date": "1995-07-14", "close": 15.58316664, "volume": null}, {"date": "1995-07-17", "close": 13.85170368, "volume": 58.0}, {"date": "1995-07-18", "close": 13.85170368, "volume": null}, {"date": "1995-07-19", "close": 13.85170368, "volume": null}, {"date": "1995-07-20", "close": 13.85170368, "volume": null}, {"date": "1995-07-21", "close": 13.85170368, "volume": null}, {"date": "1995-07-24", "close": 13.85170368, "volume": null}, {"date": "1995-07-25", "close": 13.85170368, "volume": null}, {"date": "1995-07-26", "close": 13.85170368, "volume": null}, {"date": "1995-07-27", "close": 13.85170368, "volume": null}, {"date": "1995-07-28", "close": 13.85170368, "volume": null}, {"date": "1995-07-31", "close": 13.85170368, "volume": null}, {"date": "1995-08-01", "close": 13.85170368, "volume": null}, {"date": "1995-08-02", "close": 13.85170368, "volume": null}, {"date": "1995-08-03", "close": 13.85170368, "volume": null}, {"date": "1995-08-04", "close": 13.85170368, "volume": null}, {"date": "1995-08-07", "close": 13.85170368, "volume": null}, {"date": "1995-08-08", "close": 13.85170368, "volume": null}, {"date": "1995-08-09", "close": 13.85170368, "volume": 1213.0}, {"date": "1995-08-10", "close": 13.85170368, "volume": 92.0}, {"date": "1995-08-11", "close": 13.85170368, "volume": null}, {"date": "1995-08-14", "close": 13.85170368, "volume": null}, {"date": "1995-08-15", "close": 13.85170368, "volume": null}, {"date": "1995-08-16", "close": 13.85170368, "volume": null}, {"date": "1995-08-17", "close": 13.85170368, "volume": 65.0}, {"date": "1995-08-18", "close": 13.85170368, "volume": null}, {"date": "1995-08-21", "close": 13.85170368, "volume": null}, {"date": "1995-08-22", "close": 13.85170368, "volume": null}, {"date": "1995-08-23", "close": 13.85170368, "volume": null}, {"date": "1995-08-24", "close": 13.85170368, "volume": null}, {"date": "1995-08-25", "close": 13.85170368, "volume": null}, {"date": "1995-08-28", "close": 13.85170368, "volume": null}, {"date": "1995-08-29", "close": 13.85170368, "volume": null}, {"date": "1995-08-30", "close": 13.85170368, "volume": null}, {"date": "1995-08-31", "close": 13.85170368, "volume": null}, {"date": "1995-09-01", "close": 13.85170368, "volume": null}, {"date": "1995-09-04", "close": 13.85170368, "volume": null}, {"date": "1995-09-05", "close": 13.85170368, "volume": null}, {"date": "1995-09-06", "close": 15.58316664, "volume": 240.0}, {"date": "1995-09-07", "close": 15.58316664, "volume": null}, {"date": "1995-09-08", "close": 17.3146296, "volume": 851.0}, {"date": "1995-09-11", "close": 17.3146296, "volume": 797.0}, {"date": "1995-09-12", "close": 17.3146296, "volume": 2507.0}, {"date": "1995-09-13", "close": 17.3146296, "volume": 1502.0}, {"date": "1995-09-14", "close": 17.3146296, "volume": 116.0}, {"date": "1995-09-15", "close": 17.3146296, "volume": 1848.0}, {"date": "1995-09-18", "close": 17.3146296, "volume": 192.0}, {"date": "1995-09-19", "close": 17.3146296, "volume": null}, {"date": "1995-09-20", "close": 17.3146296, "volume": null}, {"date": "1995-09-21", "close": 17.3146296, "volume": null}, {"date": "1995-09-22", "close": 17.3146296, "volume": null}, {"date": "1995-09-25", "close": 17.3146296, "volume": 69.0}, {"date": "1995-09-26", "close": 17.3146296, "volume": null}, {"date": "1995-09-27", "close": 17.3146296, "volume": null}, {"date": "1995-09-28", "close": 17.3146296, "volume": null}, {"date": "1995-09-29", "close": 17.3146296, "volume": null}, {"date": "1995-10-02", "close": 17.3146296, "volume": 578.0}, {"date": "1995-10-03", "close": 16.44889812, "volume": 578.0}, {"date": "1995-10-04", "close": 16.44889812, "volume": null}, {"date": "1995-10-05", "close": 16.44889812, "volume": null}, {"date": "1995-10-06", "close": 16.44889812, "volume": null}, {"date": "1995-10-09", "close": 13.85170368, "volume": 2.0}, {"date": "1995-10-10", "close": 13.85170368, "volume": null}, {"date": "1995-10-11", "close": 13.85170368, "volume": null}, {"date": "1995-10-12", "close": 13.85170368, "volume": null}, {"date": "1995-10-13", "close": 16.44889812, "volume": 393.0}, {"date": "1995-10-16", "close": 16.44889812, "volume": null}, {"date": "1995-10-17", "close": 16.44889812, "volume": null}, {"date": "1995-10-18", "close": 16.44889812, "volume": null}, {"date": "1995-10-19", "close": 16.44889812, "volume": null}, {"date": "1995-10-20", "close": 16.44889812, "volume": null}, {"date": "1995-10-23", "close": 16.44889812, "volume": null}, {"date": "1995-10-24", "close": 16.44889812, "volume": null}, {"date": "1995-10-25", "close": 16.44889812, "volume": null}, {"date": "1995-10-26", "close": 16.44889812, "volume": null}, {"date": "1995-10-27", "close": 16.44889812, "volume": 462.0}, {"date": "1995-10-30", "close": 16.44889812, "volume": null}, {"date": "1995-10-31", "close": 16.44889812, "volume": null}, {"date": "1995-11-01", "close": 12.12024072, "volume": 185.0}, {"date": "1995-11-02", "close": 8.6573148, "volume": 621.0}, {"date": "1995-11-03", "close": 8.6573148, "volume": null}, {"date": "1995-11-06", "close": 8.6573148, "volume": null}, {"date": "1995-11-07", "close": 8.6573148, "volume": null}, {"date": "1995-11-08", "close": 8.6573148, "volume": null}, {"date": "1995-11-09", "close": 8.6573148, "volume": null}, {"date": "1995-11-10", "close": 8.6573148, "volume": null}, {"date": "1995-11-13", "close": 8.6573148, "volume": null}, {"date": "1995-11-14", "close": 8.6573148, "volume": 22.0}, {"date": "1995-11-15", "close": 8.6573148, "volume": null}, {"date": "1995-11-16", "close": 8.6573148, "volume": null}, {"date": "1995-11-17", "close": 8.6573148, "volume": null}, {"date": "1995-11-20", "close": 8.6573148, "volume": null}, {"date": "1995-11-21", "close": 8.6573148, "volume": null}, {"date": "1995-11-22", "close": 8.6573148, "volume": null}, {"date": "1995-11-23", "close": 8.6573148, "volume": null}, {"date": "1995-11-24", "close": 8.6573148, "volume": null}, {"date": "1995-11-27", "close": 8.6573148, "volume": null}, {"date": "1995-11-28", "close": 8.6573148, "volume": null}, {"date": "1995-11-29", "close": 8.6573148, "volume": null}, {"date": "1995-11-30", "close": 8.6573148, "volume": null}, {"date": "1995-12-01", "close": 8.6573148, "volume": null}, {"date": "1995-12-04", "close": 8.6573148, "volume": null}, {"date": "1995-12-05", "close": 8.6573148, "volume": null}, {"date": "1995-12-06", "close": 8.6573148, "volume": null}, {"date": "1995-12-07", "close": 8.6573148, "volume": null}, {"date": "1995-12-08", "close": 8.6573148, "volume": null}, {"date": "1995-12-11", "close": 8.6573148, "volume": null}, {"date": "1995-12-12", "close": 8.6573148, "volume": null}, {"date": "1995-12-13", "close": 8.6573148, "volume": null}, {"date": "1995-12-14", "close": 8.6573148, "volume": null}, {"date": "1995-12-15", "close": 8.6573148, "volume": null}, {"date": "1995-12-18", "close": 8.6573148, "volume": null}, {"date": "1995-12-19", "close": 8.6573148, "volume": null}, {"date": "1995-12-20", "close": 8.6573148, "volume": null}, {"date": "1995-12-21", "close": 8.6573148, "volume": null}, {"date": "1995-12-22", "close": 8.6573148, "volume": null}, {"date": "1995-12-25", "close": 8.6573148, "volume": null}, {"date": "1995-12-26", "close": 8.6573148, "volume": null}, {"date": "1995-12-27", "close": 8.6573148, "volume": null}, {"date": "1995-12-28", "close": 8.6573148, "volume": null}, {"date": "1995-12-29", "close": 8.6573148, "volume": null}, {"date": "1996-01-01", "close": 8.6573148, "volume": null}, {"date": "1996-01-02", "close": 8.6573148, "volume": null}, {"date": "1996-01-03", "close": 8.6573148, "volume": null}, {"date": "1996-01-04", "close": 8.6573148, "volume": null}, {"date": "1996-01-05", "close": 8.6573148, "volume": null}, {"date": "1996-01-08", "close": 8.6573148, "volume": null}, {"date": "1996-01-09", "close": 8.6573148, "volume": null}, {"date": "1996-01-10", "close": 8.6573148, "volume": null}, {"date": "1996-01-11", "close": 8.6573148, "volume": null}, {"date": "1996-01-12", "close": 8.6573148, "volume": 6.0}, {"date": "1996-01-15", "close": 8.6573148, "volume": null}, {"date": "1996-01-16", "close": 8.6573148, "volume": null}, {"date": "1996-01-17", "close": 8.6573148, "volume": null}, {"date": "1996-01-18", "close": 8.6573148, "volume": null}, {"date": "1996-01-19", "close": 8.6573148, "volume": null}, {"date": "1996-01-22", "close": 8.6573148, "volume": null}, {"date": "1996-01-23", "close": 8.6573148, "volume": null}, {"date": "1996-01-24", "close": 8.6573148, "volume": null}, {"date": "1996-01-25", "close": 8.6573148, "volume": null}, {"date": "1996-01-26", "close": 8.6573148, "volume": null}, {"date": "1996-01-29", "close": 8.6573148, "volume": null}, {"date": "1996-01-30", "close": 8.6573148, "volume": null}, {"date": "1996-01-31", "close": 8.6573148, "volume": null}, {"date": "1996-02-01", "close": 8.6573148, "volume": null}, {"date": "1996-02-02", "close": 8.6573148, "volume": null}, {"date": "1996-02-05", "close": 8.6573148, "volume": null}, {"date": "1996-02-06", "close": 8.6573148, "volume": null}, {"date": "1996-02-07", "close": 8.6573148, "volume": null}, {"date": "1996-02-08", "close": 8.6573148, "volume": 14.0}, {"date": "1996-02-09", "close": 8.6573148, "volume": null}, {"date": "1996-02-12", "close": 8.6573148, "volume": null}, {"date": "1996-02-13", "close": 8.6573148, "volume": null}, {"date": "1996-02-14", "close": 8.6573148, "volume": null}, {"date": "1996-02-15", "close": 8.6573148, "volume": null}, {"date": "1996-02-16", "close": 8.6573148, "volume": null}, {"date": "1996-02-19", "close": 8.6573148, "volume": null}, {"date": "1996-02-20", "close": 8.6573148, "volume": null}, {"date": "1996-02-21", "close": 8.6573148, "volume": null}, {"date": "1996-02-22", "close": 8.6573148, "volume": null}, {"date": "1996-02-23", "close": 8.6573148, "volume": null}, {"date": "1996-02-26", "close": 8.6573148, "volume": null}, {"date": "1996-02-27", "close": 8.6573148, "volume": null}, {"date": "1996-02-28", "close": 8.6573148, "volume": null}, {"date": "1996-02-29", "close": 8.6573148, "volume": null}, {"date": "1996-03-01", "close": 8.6573148, "volume": null}, {"date": "1996-03-04", "close": 8.6573148, "volume": null}, {"date": "1996-03-05", "close": 8.6573148, "volume": null}, {"date": "1996-03-06", "close": 8.6573148, "volume": null}, {"date": "1996-03-07", "close": 8.6573148, "volume": null}, {"date": "1996-03-08", "close": 8.6573148, "volume": null}, {"date": "1996-03-11", "close": 8.6573148, "volume": null}, {"date": "1996-03-12", "close": 8.6573148, "volume": null}, {"date": "1996-03-13", "close": 8.6573148, "volume": null}, {"date": "1996-03-14", "close": 8.6573148, "volume": 116.0}, {"date": "1996-03-15", "close": 8.6573148, "volume": null}, {"date": "1996-03-18", "close": 8.6573148, "volume": null}, {"date": "1996-03-19", "close": 8.6573148, "volume": null}, {"date": "1996-03-20", "close": 8.6573148, "volume": null}, {"date": "1996-03-21", "close": 8.6573148, "volume": null}, {"date": "1996-03-22", "close": 8.6573148, "volume": null}, {"date": "1996-03-25", "close": 8.6573148, "volume": null}, {"date": "1996-03-26", "close": 8.6573148, "volume": null}, {"date": "1996-03-27", "close": 8.6573148, "volume": null}, {"date": "1996-03-28", "close": 8.6573148, "volume": null}, {"date": "1996-03-29", "close": 8.6573148, "volume": null}, {"date": "1996-04-01", "close": 8.6573148, "volume": null}, {"date": "1996-04-02", "close": 8.6573148, "volume": null}, {"date": "1996-04-03", "close": 8.6573148, "volume": 23.0}, {"date": "1996-04-04", "close": 8.6573148, "volume": null}, {"date": "1996-04-05", "close": 8.6573148, "volume": null}, {"date": "1996-04-08", "close": 8.6573148, "volume": null}, {"date": "1996-04-09", "close": 8.6573148, "volume": null}, {"date": "1996-04-10", "close": 9.52304628, "volume": 231.0}, {"date": "1996-04-11", "close": 9.52304628, "volume": null}, {"date": "1996-04-12", "close": 9.52304628, "volume": null}, {"date": "1996-04-15", "close": 9.95591202, "volume": 13449.0}, {"date": "1996-04-16", "close": 10.38877776, "volume": 208.0}, {"date": "1996-04-17", "close": 10.38877776, "volume": null}, {"date": "1996-04-18", "close": 10.38877776, "volume": null}, {"date": "1996-04-19", "close": 12.9859722, "volume": 411.0}, {"date": "1996-04-22", "close": 13.85170368, "volume": 1386.0}, {"date": "1996-04-23", "close": 13.85170368, "volume": null}, {"date": "1996-04-24", "close": 13.85170368, "volume": null}, {"date": "1996-04-25", "close": 13.85170368, "volume": null}, {"date": "1996-04-26", "close": 12.9859722, "volume": 173.0}, {"date": "1996-04-29", "close": 12.9859722, "volume": null}, {"date": "1996-04-30", "close": 12.9859722, "volume": null}, {"date": "1996-05-01", "close": 12.9859722, "volume": null}, {"date": "1996-05-02", "close": 12.9859722, "volume": null}, {"date": "1996-05-03", "close": 12.9859722, "volume": null}, {"date": "1996-05-06", "close": 12.9859722, "volume": null}, {"date": "1996-05-07", "close": 13.85170368, "volume": 474.0}, {"date": "1996-05-08", "close": 13.85170368, "volume": 1040.0}, {"date": "1996-05-09", "close": 13.85170368, "volume": null}, {"date": "1996-05-10", "close": 13.85170368, "volume": null}, {"date": "1996-05-13", "close": 13.85170368, "volume": 924.0}, {"date": "1996-05-14", "close": 13.85170368, "volume": null}, {"date": "1996-05-15", "close": 13.85170368, "volume": null}, {"date": "1996-05-16", "close": 14.28456942, "volume": 578.0}, {"date": "1996-05-17", "close": 14.28456942, "volume": null}, {"date": "1996-05-20", "close": 12.9859722, "volume": 578.0}, {"date": "1996-05-21", "close": 12.9859722, "volume": 1606.0}, {"date": "1996-05-22", "close": 12.9859722, "volume": null}, {"date": "1996-05-23", "close": 12.9859722, "volume": null}, {"date": "1996-05-24", "close": 12.9859722, "volume": 377.0}, {"date": "1996-05-27", "close": 12.9859722, "volume": null}, {"date": "1996-05-28", "close": 13.85170368, "volume": 347.0}, {"date": "1996-05-29", "close": 13.85170368, "volume": null}, {"date": "1996-05-30", "close": 13.85170368, "volume": null}, {"date": "1996-05-31", "close": 12.9859722, "volume": 12.0}, {"date": "1996-06-03", "close": 12.9859722, "volume": 171.0}, {"date": "1996-06-04", "close": 12.9859722, "volume": null}, {"date": "1996-06-05", "close": 12.12024072, "volume": 826.0}, {"date": "1996-06-06", "close": 12.12024072, "volume": 2.0}, {"date": "1996-06-07", "close": 12.12024072, "volume": null}, {"date": "1996-06-10", "close": 12.12024072, "volume": null}, {"date": "1996-06-11", "close": 12.9859722, "volume": 1155.0}, {"date": "1996-06-12", "close": 12.9859722, "volume": 99.0}, {"date": "1996-06-13", "close": 12.9859722, "volume": null}, {"date": "1996-06-14", "close": 14.71743516, "volume": 347.0}, {"date": "1996-06-17", "close": 14.71743516, "volume": null}, {"date": "1996-06-18", "close": 12.9859722, "volume": 1.0}, {"date": "1996-06-19", "close": 12.9859722, "volume": null}, {"date": "1996-06-20", "close": 12.9859722, "volume": null}, {"date": "1996-06-21", "close": 12.9859722, "volume": null}, {"date": "1996-06-24", "close": 12.9859722, "volume": null}, {"date": "1996-06-25", "close": 12.9859722, "volume": null}, {"date": "1996-06-26", "close": 12.9859722, "volume": null}, {"date": "1996-06-27", "close": 12.9859722, "volume": null}, {"date": "1996-06-28", "close": 13.85170368, "volume": 1675.0}, {"date": "1996-07-01", "close": 13.85170368, "volume": null}, {"date": "1996-07-02", "close": 13.85170368, "volume": null}, {"date": "1996-07-03", "close": 13.85170368, "volume": null}, {"date": "1996-07-04", "close": 13.85170368, "volume": null}, {"date": "1996-07-05", "close": 13.85170368, "volume": null}, {"date": "1996-07-08", "close": 12.9859722, "volume": 173.0}, {"date": "1996-07-09", "close": 12.9859722, "volume": null}, {"date": "1996-07-10", "close": 12.9859722, "volume": null}, {"date": "1996-07-11", "close": 12.9859722, "volume": null}, {"date": "1996-07-12", "close": 12.9859722, "volume": null}, {"date": "1996-07-15", "close": 12.9859722, "volume": null}, {"date": "1996-07-16", "close": 11.68737498, "volume": 1040.0}, {"date": "1996-07-17", "close": 12.12024072, "volume": 122.0}, {"date": "1996-07-18", "close": 12.9859722, "volume": 73.0}, {"date": "1996-07-19", "close": 12.9859722, "volume": null}, {"date": "1996-07-22", "close": 12.12024072, "volume": 578.0}, {"date": "1996-07-23", "close": 12.12024072, "volume": null}, {"date": "1996-07-24", "close": 12.12024072, "volume": null}, {"date": "1996-07-25", "close": 10.38877776, "volume": 173.0}, {"date": "1996-07-26", "close": 10.38877776, "volume": null}, {"date": "1996-07-29", "close": 10.38877776, "volume": null}, {"date": "1996-07-30", "close": 10.38877776, "volume": null}, {"date": "1996-07-31", "close": 10.38877776, "volume": null}, {"date": "1996-08-01", "close": 10.38877776, "volume": null}, {"date": "1996-08-02", "close": 10.38877776, "volume": null}, {"date": "1996-08-05", "close": 10.38877776, "volume": null}, {"date": "1996-08-06", "close": 10.38877776, "volume": null}, {"date": "1996-08-07", "close": 10.38877776, "volume": null}, {"date": "1996-08-08", "close": 10.38877776, "volume": null}, {"date": "1996-08-09", "close": 10.38877776, "volume": null}, {"date": "1996-08-12", "close": 10.38877776, "volume": null}, {"date": "1996-08-13", "close": 10.38877776, "volume": null}, {"date": "1996-08-14", "close": 14.28456942, "volume": 578.0}, {"date": "1996-08-15", "close": 13.85170368, "volume": 578.0}, {"date": "1996-08-16", "close": 13.85170368, "volume": null}, {"date": "1996-08-19", "close": 13.85170368, "volume": null}, {"date": "1996-08-20", "close": 13.85170368, "volume": null}, {"date": "1996-08-21", "close": 13.85170368, "volume": null}, {"date": "1996-08-22", "close": 13.85170368, "volume": 578.0}, {"date": "1996-08-23", "close": 13.85170368, "volume": null}, {"date": "1996-08-26", "close": 13.85170368, "volume": null}, {"date": "1996-08-27", "close": 13.85170368, "volume": null}, {"date": "1996-08-28", "close": 13.85170368, "volume": null}, {"date": "1996-08-29", "close": 13.85170368, "volume": null}, {"date": "1996-08-30", "close": 12.12024072, "volume": 578.0}, {"date": "1996-09-02", "close": 12.12024072, "volume": null}, {"date": "1996-09-03", "close": 12.12024072, "volume": null}, {"date": "1996-09-04", "close": 12.12024072, "volume": null}, {"date": "1996-09-05", "close": 12.12024072, "volume": null}, {"date": "1996-09-06", "close": 11.68737498, "volume": 347.0}, {"date": "1996-09-09", "close": 11.68737498, "volume": null}, {"date": "1996-09-10", "close": 12.12024072, "volume": 712.0}, {"date": "1996-09-11", "close": 12.12024072, "volume": 3463.0}, {"date": "1996-09-12", "close": 12.12024072, "volume": null}, {"date": "1996-09-13", "close": 12.12024072, "volume": null}, {"date": "1996-09-16", "close": 12.12024072, "volume": null}, {"date": "1996-09-17", "close": 12.12024072, "volume": null}, {"date": "1996-09-18", "close": 12.12024072, "volume": null}, {"date": "1996-09-19", "close": 12.12024072, "volume": null}, {"date": "1996-09-20", "close": 12.12024072, "volume": null}, {"date": "1996-09-23", "close": 12.12024072, "volume": null}, {"date": "1996-09-24", "close": 12.12024072, "volume": 347.0}, {"date": "1996-09-25", "close": 12.12024072, "volume": null}, {"date": "1996-09-26", "close": 12.12024072, "volume": 1.0}, {"date": "1996-09-27", "close": 12.12024072, "volume": null}, {"date": "1996-09-30", "close": 12.12024072, "volume": null}, {"date": "1996-10-01", "close": 12.12024072, "volume": null}, {"date": "1996-10-02", "close": 13.85170368, "volume": 35.0}, {"date": "1996-10-03", "close": 12.55310646, "volume": 1.0}, {"date": "1996-10-04", "close": 13.85170368, "volume": 35.0}, {"date": "1996-10-07", "close": 14.28456942, "volume": 693.0}, {"date": "1996-10-08", "close": 14.28456942, "volume": 231.0}, {"date": "1996-10-09", "close": 14.71743516, "volume": 116.0}, {"date": "1996-10-10", "close": 12.55310646, "volume": 393.0}, {"date": "1996-10-11", "close": 12.55310646, "volume": null}, {"date": "1996-10-14", "close": 12.9859722, "volume": 116.0}, {"date": "1996-10-15", "close": 12.9859722, "volume": null}, {"date": "1996-10-16", "close": 12.9859722, "volume": null}, {"date": "1996-10-17", "close": 12.9859722, "volume": null}, {"date": "1996-10-18", "close": 12.9859722, "volume": null}, {"date": "1996-10-21", "close": 12.9859722, "volume": null}, {"date": "1996-10-22", "close": 13.85170368, "volume": 116.0}, {"date": "1996-10-23", "close": 13.85170368, "volume": null}, {"date": "1996-10-24", "close": 13.85170368, "volume": null}, {"date": "1996-10-25", "close": 14.71743516, "volume": 1155.0}, {"date": "1996-10-28", "close": 14.71743516, "volume": null}, {"date": "1996-10-29", "close": 14.71743516, "volume": null}, {"date": "1996-10-30", "close": 14.71743516, "volume": 347.0}, {"date": "1996-10-31", "close": 14.71743516, "volume": null}, {"date": "1996-11-01", "close": 14.71743516, "volume": null}, {"date": "1996-11-04", "close": 14.71743516, "volume": null}, {"date": "1996-11-05", "close": 14.71743516, "volume": null}, {"date": "1996-11-06", "close": 14.71743516, "volume": null}, {"date": "1996-11-07", "close": 14.71743516, "volume": null}, {"date": "1996-11-08", "close": 14.71743516, "volume": null}, {"date": "1996-11-11", "close": 14.71743516, "volume": null}, {"date": "1996-11-12", "close": 14.71743516, "volume": null}, {"date": "1996-11-13", "close": 14.71743516, "volume": null}, {"date": "1996-11-14", "close": 14.71743516, "volume": null}, {"date": "1996-11-15", "close": 14.71743516, "volume": null}, {"date": "1996-11-18", "close": 14.71743516, "volume": null}, {"date": "1996-11-19", "close": 13.85170368, "volume": 1733.0}, {"date": "1996-11-20", "close": 12.9859722, "volume": 298.0}, {"date": "1996-11-21", "close": 14.28456942, "volume": 1155.0}, {"date": "1996-11-22", "close": 14.28456942, "volume": null}, {"date": "1996-11-25", "close": 14.28456942, "volume": null}, {"date": "1996-11-26", "close": 14.28456942, "volume": null}, {"date": "1996-11-27", "close": 14.28456942, "volume": null}, {"date": "1996-11-28", "close": 14.28456942, "volume": null}, {"date": "1996-11-29", "close": 14.28456942, "volume": null}, {"date": "1996-12-02", "close": 14.28456942, "volume": null}, {"date": "1996-12-03", "close": 14.28456942, "volume": null}, {"date": "1996-12-04", "close": 14.28456942, "volume": null}, {"date": "1996-12-05", "close": 14.28456942, "volume": null}, {"date": "1996-12-06", "close": 13.41883794, "volume": 73.0}, {"date": "1996-12-09", "close": 13.41883794, "volume": 3.0}, {"date": "1996-12-10", "close": 13.41883794, "volume": null}, {"date": "1996-12-11", "close": 13.41883794, "volume": 462.0}, {"date": "1996-12-12", "close": 12.9859722, "volume": 316.0}, {"date": "1996-12-13", "close": 12.55310646, "volume": 377.0}, {"date": "1996-12-16", "close": 12.55310646, "volume": null}, {"date": "1996-12-17", "close": 12.55310646, "volume": null}, {"date": "1996-12-18", "close": 12.55310646, "volume": 72.0}, {"date": "1996-12-19", "close": 12.55310646, "volume": null}, {"date": "1996-12-20", "close": 12.55310646, "volume": null}, {"date": "1996-12-23", "close": 12.55310646, "volume": null}, {"date": "1996-12-24", "close": 12.55310646, "volume": null}, {"date": "1996-12-25", "close": 12.55310646, "volume": null}, {"date": "1996-12-26", "close": 12.55310646, "volume": null}, {"date": "1996-12-27", "close": 12.55310646, "volume": null}, {"date": "1996-12-30", "close": 12.55310646, "volume": null}, {"date": "1996-12-31", "close": 15.58316664, "volume": 231.0}, {"date": "1997-01-01", "close": 15.58316664, "volume": null}, {"date": "1997-01-02", "close": 15.58316664, "volume": null}, {"date": "1997-01-03", "close": 16.44889812, "volume": 349.0}, {"date": "1997-01-06", "close": 16.88176386, "volume": 231.0}, {"date": "1997-01-07", "close": 16.44889812, "volume": 1285.0}, {"date": "1997-01-08", "close": 16.88176386, "volume": 506.0}, {"date": "1997-01-09", "close": 16.88176386, "volume": null}, {"date": "1997-01-10", "close": 16.88176386, "volume": 1155.0}, {"date": "1997-01-13", "close": 16.88176386, "volume": 35.0}, {"date": "1997-01-14", "close": 16.88176386, "volume": null}, {"date": "1997-01-15", "close": 16.88176386, "volume": null}, {"date": "1997-01-16", "close": 17.3146296, "volume": 474.0}, {"date": "1997-01-17", "close": 16.01603238, "volume": 1155.0}, {"date": "1997-01-20", "close": 16.01603238, "volume": null}, {"date": "1997-01-21", "close": 16.01603238, "volume": null}, {"date": "1997-01-22", "close": 16.44889812, "volume": 178.0}, {"date": "1997-01-23", "close": 14.71743516, "volume": 1502.0}, {"date": "1997-01-24", "close": 14.71743516, "volume": null}, {"date": "1997-01-27", "close": 14.71743516, "volume": null}, {"date": "1997-01-28", "close": 14.71743516, "volume": null}, {"date": "1997-01-29", "close": 12.9859722, "volume": 53.0}, {"date": "1997-01-30", "close": 12.9859722, "volume": null}, {"date": "1997-01-31", "close": 12.9859722, "volume": null}, {"date": "1997-02-03", "close": 12.9859722, "volume": null}, {"date": "1997-02-04", "close": 12.9859722, "volume": null}, {"date": "1997-02-05", "close": 12.9859722, "volume": null}, {"date": "1997-02-06", "close": 12.9859722, "volume": null}, {"date": "1997-02-07", "close": 12.9859722, "volume": null}, {"date": "1997-02-10", "close": 12.9859722, "volume": null}, {"date": "1997-02-11", "close": 12.9859722, "volume": null}, {"date": "1997-02-12", "close": 12.9859722, "volume": null}, {"date": "1997-02-13", "close": 12.9859722, "volume": null}, {"date": "1997-02-14", "close": 16.88176386, "volume": 924.0}, {"date": "1997-02-17", "close": 16.88176386, "volume": null}, {"date": "1997-02-18", "close": 15.58316664, "volume": 1386.0}, {"date": "1997-02-19", "close": 15.58316664, "volume": null}, {"date": "1997-02-20", "close": 15.58316664, "volume": null}, {"date": "1997-02-21", "close": 16.44889812, "volume": 404.0}, {"date": "1997-02-24", "close": 16.44889812, "volume": null}, {"date": "1997-02-25", "close": 16.44889812, "volume": null}, {"date": "1997-02-26", "close": 16.44889812, "volume": null}, {"date": "1997-02-27", "close": 16.44889812, "volume": null}, {"date": "1997-02-28", "close": 14.28456942, "volume": 433.0}, {"date": "1997-03-03", "close": 14.28456942, "volume": null}, {"date": "1997-03-04", "close": 14.28456942, "volume": null}, {"date": "1997-03-05", "close": 14.28456942, "volume": null}, {"date": "1997-03-06", "close": 14.71743516, "volume": 289.0}, {"date": "1997-03-07", "close": 14.71743516, "volume": null}, {"date": "1997-03-10", "close": 14.71743516, "volume": null}, {"date": "1997-03-11", "close": 14.71743516, "volume": null}, {"date": "1997-03-12", "close": 14.71743516, "volume": null}, {"date": "1997-03-13", "close": 14.71743516, "volume": null}, {"date": "1997-03-14", "close": 14.28456942, "volume": 1617.0}, {"date": "1997-03-17", "close": 13.41883794, "volume": 370.0}, {"date": "1997-03-18", "close": 13.41883794, "volume": null}, {"date": "1997-03-19", "close": 13.41883794, "volume": null}, {"date": "1997-03-20", "close": 13.41883794, "volume": null}, {"date": "1997-03-21", "close": 13.41883794, "volume": null}, {"date": "1997-03-24", "close": 13.41883794, "volume": null}, {"date": "1997-03-25", "close": 13.41883794, "volume": null}, {"date": "1997-03-26", "close": 12.9859722, "volume": 462.0}, {"date": "1997-03-27", "close": 12.9859722, "volume": null}, {"date": "1997-03-28", "close": 12.9859722, "volume": null}, {"date": "1997-03-31", "close": 12.9859722, "volume": null}, {"date": "1997-04-01", "close": 10.8216435, "volume": 3465.0}, {"date": "1997-04-02", "close": 10.8216435, "volume": null}, {"date": "1997-04-03", "close": 10.8216435, "volume": null}, {"date": "1997-04-04", "close": 10.8216435, "volume": null}, {"date": "1997-04-07", "close": 15.1503009, "volume": 1502.0}, {"date": "1997-04-08", "close": 15.1503009, "volume": 462.0}, {"date": "1997-04-09", "close": 15.1503009, "volume": 693.0}, {"date": "1997-04-10", "close": 16.44889812, "volume": 1274.0}, {"date": "1997-04-11", "close": 16.01603238, "volume": 997.0}, {"date": "1997-04-14", "close": 16.01603238, "volume": null}, {"date": "1997-04-15", "close": 16.01603238, "volume": null}, {"date": "1997-04-16", "close": 16.01603238, "volume": null}, {"date": "1997-04-17", "close": 15.1503009, "volume": 1040.0}, {"date": "1997-04-18", "close": 15.1503009, "volume": null}, {"date": "1997-04-21", "close": 15.1503009, "volume": null}, {"date": "1997-04-22", "close": 15.1503009, "volume": null}, {"date": "1997-04-23", "close": 13.41883794, "volume": 578.0}, {"date": "1997-04-24", "close": 12.55310646, "volume": 329.0}, {"date": "1997-04-25", "close": 12.55310646, "volume": null}, {"date": "1997-04-28", "close": 12.55310646, "volume": null}, {"date": "1997-04-29", "close": 12.55310646, "volume": null}, {"date": "1997-04-30", "close": 12.55310646, "volume": null}, {"date": "1997-05-01", "close": 12.55310646, "volume": 88.0}, {"date": "1997-05-02", "close": 12.55310646, "volume": 5.0}, {"date": "1997-05-05", "close": 13.85170368, "volume": 347.0}, {"date": "1997-05-06", "close": 13.85170368, "volume": null}, {"date": "1997-05-07", "close": 15.1503009, "volume": 728.0}, {"date": "1997-05-08", "close": 14.71743516, "volume": 693.0}, {"date": "1997-05-09", "close": 14.71743516, "volume": null}, {"date": "1997-05-12", "close": 14.71743516, "volume": null}, {"date": "1997-05-13", "close": 14.28456942, "volume": 693.0}, {"date": "1997-05-14", "close": 14.28456942, "volume": 924.0}, {"date": "1997-05-15", "close": 13.85170368, "volume": 289.0}, {"date": "1997-05-16", "close": 13.85170368, "volume": null}, {"date": "1997-05-19", "close": 13.85170368, "volume": null}, {"date": "1997-05-20", "close": 12.9859722, "volume": 1213.0}, {"date": "1997-05-21", "close": 14.28456942, "volume": 1502.0}, {"date": "1997-05-22", "close": 14.28456942, "volume": 1502.0}, {"date": "1997-05-23", "close": 14.28456942, "volume": null}, {"date": "1997-05-26", "close": 13.85170368, "volume": 1617.0}, {"date": "1997-05-27", "close": 13.85170368, "volume": 2310.0}, {"date": "1997-05-28", "close": 13.85170368, "volume": 1158.0}, {"date": "1997-05-29", "close": 13.85170368, "volume": 1554.0}, {"date": "1997-05-30", "close": 13.85170368, "volume": null}, {"date": "1997-06-02", "close": 13.85170368, "volume": null}, {"date": "1997-06-03", "close": 13.85170368, "volume": 578.0}, {"date": "1997-06-04", "close": 13.85170368, "volume": 2.0}, {"date": "1997-06-05", "close": 14.28456942, "volume": 136.0}, {"date": "1997-06-06", "close": 14.28456942, "volume": 95.0}, {"date": "1997-06-09", "close": 14.28456942, "volume": null}, {"date": "1997-06-10", "close": 14.71743516, "volume": 462.0}, {"date": "1997-06-11", "close": 14.71743516, "volume": 310.0}, {"date": "1997-06-12", "close": 13.85170368, "volume": 347.0}, {"date": "1997-06-13", "close": 13.85170368, "volume": null}, {"date": "1997-06-16", "close": 13.85170368, "volume": null}, {"date": "1997-06-17", "close": 13.85170368, "volume": null}, {"date": "1997-06-18", "close": 14.71743516, "volume": 693.0}, {"date": "1997-06-19", "close": 14.71743516, "volume": null}, {"date": "1997-06-20", "close": 14.71743516, "volume": 578.0}, {"date": "1997-06-23", "close": 14.71743516, "volume": 72.0}, {"date": "1997-06-24", "close": 13.85170368, "volume": 35.0}, {"date": "1997-06-25", "close": 13.85170368, "volume": null}, {"date": "1997-06-26", "close": 13.85170368, "volume": null}, {"date": "1997-06-27", "close": 13.85170368, "volume": null}, {"date": "1997-06-30", "close": 13.85170368, "volume": null}, {"date": "1997-07-01", "close": 13.85170368, "volume": null}, {"date": "1997-07-02", "close": 13.85170368, "volume": null}, {"date": "1997-07-03", "close": 14.71743516, "volume": 1178.0}, {"date": "1997-07-04", "close": 14.71743516, "volume": null}, {"date": "1997-07-07", "close": 14.71743516, "volume": null}, {"date": "1997-07-08", "close": 15.1503009, "volume": 578.0}, {"date": "1997-07-09", "close": 17.3146296, "volume": 707.0}, {"date": "1997-07-10", "close": 19.91182404, "volume": 693.0}, {"date": "1997-07-11", "close": 21.21042126, "volume": 1618.0}, {"date": "1997-07-14", "close": 21.643287, "volume": 1617.0}, {"date": "1997-07-15", "close": 21.643287, "volume": 1444.0}, {"date": "1997-07-16", "close": 21.643287, "volume": 937.0}, {"date": "1997-07-17", "close": 21.21042126, "volume": 592.0}, {"date": "1997-07-18", "close": 22.07615274, "volume": 33.0}, {"date": "1997-07-21", "close": 22.07615274, "volume": 462.0}, {"date": "1997-07-22", "close": 22.07615274, "volume": 116.0}, {"date": "1997-07-23", "close": 23.37474996, "volume": 231.0}, {"date": "1997-07-24", "close": 21.643287, "volume": 88.0}, {"date": "1997-07-25", "close": 24.24048144, "volume": 1327.0}, {"date": "1997-07-28", "close": 25.10621292, "volume": 1155.0}, {"date": "1997-07-29", "close": 25.10621292, "volume": 23.0}, {"date": "1997-07-30", "close": 21.643287, "volume": 728.0}, {"date": "1997-07-31", "close": 23.8076157, "volume": 23.0}, {"date": "1997-08-01", "close": 22.50901848, "volume": 120.0}, {"date": "1997-08-04", "close": 22.50901848, "volume": 116.0}, {"date": "1997-08-05", "close": 23.37474996, "volume": 1455.0}, {"date": "1997-08-06", "close": 24.24048144, "volume": 423.0}, {"date": "1997-08-07", "close": 22.07615274, "volume": 3643.0}, {"date": "1997-08-08", "close": 23.37474996, "volume": 3758.0}, {"date": "1997-08-11", "close": 21.643287, "volume": 1040.0}, {"date": "1997-08-12", "close": 19.91182404, "volume": 23.0}, {"date": "1997-08-13", "close": 21.643287, "volume": 1236.0}, {"date": "1997-08-14", "close": 24.24048144, "volume": 1964.0}, {"date": "1997-08-15", "close": 25.10621292, "volume": 1860.0}, {"date": "1997-08-18", "close": 23.37474996, "volume": 85.0}, {"date": "1997-08-19", "close": 26.83767588, "volume": 2761.0}, {"date": "1997-08-20", "close": 30.3006018, "volume": 1351.0}, {"date": "1997-08-21", "close": 32.03206476, "volume": 1312.0}, {"date": "1997-08-22", "close": 29.43487032, "volume": 491.0}, {"date": "1997-08-25", "close": 29.43487032, "volume": null}, {"date": "1997-08-26", "close": 27.70340736, "volume": 663.0}, {"date": "1997-08-27", "close": 27.70340736, "volume": 693.0}, {"date": "1997-08-28", "close": 27.70340736, "volume": null}, {"date": "1997-08-29", "close": 28.56913884, "volume": 1273.0}, {"date": "1997-09-01", "close": 29.43487032, "volume": 751.0}, {"date": "1997-09-02", "close": 31.16633328, "volume": 231.0}, {"date": "1997-09-03", "close": 32.89779624, "volume": 883.0}, {"date": "1997-09-04", "close": 32.89779624, "volume": null}, {"date": "1997-09-05", "close": 34.6292592, "volume": 1334.0}, {"date": "1997-09-08", "close": 32.89779624, "volume": 173.0}, {"date": "1997-09-09", "close": 35.49499068, "volume": 730.0}, {"date": "1997-09-10", "close": 36.36072216, "volume": 2471.0}, {"date": "1997-09-11", "close": 32.89779624, "volume": 837.0}, {"date": "1997-09-12", "close": 35.49499068, "volume": 458.0}, {"date": "1997-09-15", "close": 35.49499068, "volume": null}, {"date": "1997-09-16", "close": 38.09218512, "volume": 809.0}, {"date": "1997-09-17", "close": 38.09218512, "volume": 51.0}, {"date": "1997-09-18", "close": 39.39078234, "volume": 1404.0}, {"date": "1997-09-19", "close": 44.15230548, "volume": 455.0}, {"date": "1997-09-22", "close": 42.42084252, "volume": 377.0}, {"date": "1997-09-23", "close": 41.55511104, "volume": 116.0}, {"date": "1997-09-24", "close": 42.42084252, "volume": 611.0}, {"date": "1997-09-25", "close": 42.42084252, "volume": 693.0}, {"date": "1997-09-26", "close": 40.68937956, "volume": 58.0}, {"date": "1997-09-29", "close": 40.68937956, "volume": 69.0}, {"date": "1997-09-30", "close": 38.09218512, "volume": 347.0}, {"date": "1997-10-01", "close": 35.49499068, "volume": 642.0}, {"date": "1997-10-02", "close": 37.22645364, "volume": 462.0}, {"date": "1997-10-03", "close": 41.55511104, "volume": 231.0}, {"date": "1997-10-06", "close": 38.9579166, "volume": 46.0}, {"date": "1997-10-07", "close": 38.9579166, "volume": 185.0}, {"date": "1997-10-08", "close": 38.9579166, "volume": 1045.0}, {"date": "1997-10-09", "close": 38.9579166, "volume": 116.0}, {"date": "1997-10-10", "close": 37.22645364, "volume": 716.0}, {"date": "1997-10-13", "close": 34.6292592, "volume": 581.0}, {"date": "1997-10-14", "close": 34.6292592, "volume": 300.0}, {"date": "1997-10-15", "close": 34.6292592, "volume": null}, {"date": "1997-10-16", "close": 35.49499068, "volume": 277.0}, {"date": "1997-10-17", "close": 30.3006018, "volume": 370.0}, {"date": "1997-10-20", "close": 32.89779624, "volume": 1213.0}, {"date": "1997-10-21", "close": 34.6292592, "volume": 69.0}, {"date": "1997-10-22", "close": 32.89779624, "volume": 116.0}, {"date": "1997-10-23", "close": 30.3006018, "volume": 1375.0}, {"date": "1997-10-24", "close": 30.3006018, "volume": null}, {"date": "1997-10-27", "close": 25.9719444, "volume": 404.0}, {"date": "1997-10-28", "close": 25.9719444, "volume": null}, {"date": "1997-10-29", "close": 25.9719444, "volume": 347.0}, {"date": "1997-10-30", "close": 25.9719444, "volume": null}, {"date": "1997-10-31", "close": 21.643287, "volume": 1313.0}, {"date": "1997-11-03", "close": 21.643287, "volume": null}, {"date": "1997-11-04", "close": 21.643287, "volume": null}, {"date": "1997-11-05", "close": 27.70340736, "volume": 589.0}, {"date": "1997-11-06", "close": 27.70340736, "volume": null}, {"date": "1997-11-07", "close": 23.37474996, "volume": 578.0}, {"date": "1997-11-10", "close": 21.643287, "volume": 1040.0}, {"date": "1997-11-11", "close": 23.37474996, "volume": 347.0}, {"date": "1997-11-12", "close": 23.37474996, "volume": 254.0}, {"date": "1997-11-13", "close": 23.37474996, "volume": 1132.0}, {"date": "1997-11-14", "close": 23.37474996, "volume": null}, {"date": "1997-11-17", "close": 23.37474996, "volume": null}, {"date": "1997-11-18", "close": 23.37474996, "volume": null}, {"date": "1997-11-19", "close": 27.70340736, "volume": 1571.0}, {"date": "1997-11-20", "close": 29.43487032, "volume": 104.0}, {"date": "1997-11-21", "close": 32.03206476, "volume": 566.0}, {"date": "1997-11-24", "close": 30.3006018, "volume": 554.0}, {"date": "1997-11-25", "close": 31.59919902, "volume": 1880.0}, {"date": "1997-11-26", "close": 31.16633328, "volume": 1378.0}, {"date": "1997-11-27", "close": 32.89779624, "volume": 1271.0}, {"date": "1997-11-28", "close": 32.03206476, "volume": 116.0}, {"date": "1997-12-01", "close": 31.16633328, "volume": 1040.0}, {"date": "1997-12-02", "close": 28.56913884, "volume": 351.0}, {"date": "1997-12-03", "close": 28.56913884, "volume": 156.0}, {"date": "1997-12-04", "close": 28.56913884, "volume": null}, {"date": "1997-12-05", "close": 28.56913884, "volume": 7.0}, {"date": "1997-12-08", "close": 28.56913884, "volume": null}, {"date": "1997-12-09", "close": 28.56913884, "volume": 33.0}, {"date": "1997-12-10", "close": 28.56913884, "volume": null}, {"date": "1997-12-11", "close": 27.70340736, "volume": 1271.0}, {"date": "1997-12-12", "close": 27.70340736, "volume": null}, {"date": "1997-12-15", "close": 27.70340736, "volume": null}, {"date": "1997-12-16", "close": 27.70340736, "volume": null}, {"date": "1997-12-17", "close": 26.83767588, "volume": 58.0}, {"date": "1997-12-18", "close": 28.56913884, "volume": 1006.0}, {"date": "1997-12-19", "close": 36.36072216, "volume": 1139.0}, {"date": "1997-12-22", "close": 36.36072216, "volume": 3728.0}, {"date": "1997-12-23", "close": 33.76352772, "volume": 283.0}, {"date": "1997-12-24", "close": 33.76352772, "volume": 1155.0}, {"date": "1997-12-25", "close": 33.76352772, "volume": null}, {"date": "1997-12-26", "close": 33.76352772, "volume": null}, {"date": "1997-12-29", "close": 33.76352772, "volume": null}, {"date": "1997-12-30", "close": 34.6292592, "volume": 2599.0}, {"date": "1997-12-31", "close": 33.76352772, "volume": 347.0}, {"date": "1998-01-01", "close": 33.76352772, "volume": null}, {"date": "1998-01-02", "close": 33.76352772, "volume": null}, {"date": "1998-01-05", "close": 34.19639346, "volume": 462.0}, {"date": "1998-01-06", "close": 32.89779624, "volume": 589.0}, {"date": "1998-01-07", "close": 31.16633328, "volume": 589.0}, {"date": "1998-01-08", "close": 32.4649305, "volume": 116.0}, {"date": "1998-01-09", "close": 33.76352772, "volume": 116.0}, {"date": "1998-01-12", "close": 33.76352772, "volume": 634.0}, {"date": "1998-01-13", "close": 33.76352772, "volume": 651.0}, {"date": "1998-01-14", "close": 35.49499068, "volume": 1040.0}, {"date": "1998-01-15", "close": 34.6292592, "volume": 913.0}, {"date": "1998-01-16", "close": 34.6292592, "volume": 127.0}, {"date": "1998-01-19", "close": 35.49499068, "volume": 122.0}, {"date": "1998-01-20", "close": 34.6292592, "volume": 416.0}, {"date": "1998-01-21", "close": 34.6292592, "volume": 1294.0}, {"date": "1998-01-22", "close": 34.6292592, "volume": 116.0}, {"date": "1998-01-23", "close": 37.22645364, "volume": 347.0}, {"date": "1998-01-26", "close": 37.22645364, "volume": null}, {"date": "1998-01-27", "close": 38.9579166, "volume": 998.0}, {"date": "1998-01-28", "close": 39.39078234, "volume": 908.0}, {"date": "1998-01-29", "close": 39.39078234, "volume": null}, {"date": "1998-01-30", "close": 37.22645364, "volume": 578.0}, {"date": "1998-02-02", "close": 38.9579166, "volume": 918.0}, {"date": "1998-02-03", "close": 39.39078234, "volume": 2027.0}, {"date": "1998-02-04", "close": 39.82364808, "volume": 1211.0}, {"date": "1998-02-05", "close": 41.55511104, "volume": 1074.0}, {"date": "1998-02-06", "close": 43.286574, "volume": 2599.0}, {"date": "1998-02-09", "close": 44.15230548, "volume": 1618.0}, {"date": "1998-02-10", "close": 46.74949992, "volume": 1964.0}, {"date": "1998-02-11", "close": 48.48096288, "volume": 5200.0}, {"date": "1998-02-12", "close": 50.21242584, "volume": 2513.0}, {"date": "1998-02-13", "close": 50.21242584, "volume": 1760.0}, {"date": "1998-02-16", "close": 48.48096288, "volume": 298.0}, {"date": "1998-02-17", "close": 48.48096288, "volume": 907.0}, {"date": "1998-02-18", "close": 49.34669436, "volume": 1386.0}, {"date": "1998-02-19", "close": 52.80962028, "volume": 2374.0}, {"date": "1998-02-20", "close": 53.67535176, "volume": 1167.0}, {"date": "1998-02-23", "close": 51.9438888, "volume": 2570.0}, {"date": "1998-02-24", "close": 52.80962028, "volume": 691.0}, {"date": "1998-02-25", "close": 51.9438888, "volume": 300.0}, {"date": "1998-02-26", "close": 51.9438888, "volume": 356.0}, {"date": "1998-02-27", "close": 50.21242584, "volume": 506.0}, {"date": "1998-03-02", "close": 50.21242584, "volume": null}, {"date": "1998-03-03", "close": 46.74949992, "volume": 591.0}, {"date": "1998-03-04", "close": 43.286574, "volume": 728.0}, {"date": "1998-03-05", "close": 41.1222453, "volume": 404.0}, {"date": "1998-03-06", "close": 38.9579166, "volume": 438.0}, {"date": "1998-03-09", "close": 38.9579166, "volume": 993.0}, {"date": "1998-03-10", "close": 37.22645364, "volume": 139.0}, {"date": "1998-03-11", "close": 41.55511104, "volume": 630.0}, {"date": "1998-03-12", "close": 43.286574, "volume": 751.0}, {"date": "1998-03-13", "close": 43.286574, "volume": 450.0}, {"date": "1998-03-16", "close": 41.55511104, "volume": 1271.0}, {"date": "1998-03-17", "close": 43.286574, "volume": 218.0}, {"date": "1998-03-18", "close": 43.286574, "volume": 733.0}, {"date": "1998-03-19", "close": 43.286574, "volume": 140.0}, {"date": "1998-03-20", "close": 43.286574, "volume": 1224.0}, {"date": "1998-03-23", "close": 42.42084252, "volume": 520.0}, {"date": "1998-03-24", "close": 41.55511104, "volume": 924.0}, {"date": "1998-03-25", "close": 41.55511104, "volume": 1369.0}, {"date": "1998-03-26", "close": 41.55511104, "volume": null}, {"date": "1998-03-27", "close": 43.286574, "volume": 1513.0}, {"date": "1998-03-30", "close": 43.286574, "volume": 116.0}, {"date": "1998-03-31", "close": 40.68937956, "volume": 116.0}, {"date": "1998-04-01", "close": 38.9579166, "volume": 827.0}, {"date": "1998-04-02", "close": 34.6292592, "volume": 917.0}, {"date": "1998-04-03", "close": 35.49499068, "volume": 116.0}, {"date": "1998-04-06", "close": 37.22645364, "volume": 462.0}, {"date": "1998-04-07", "close": 37.22645364, "volume": 116.0}, {"date": "1998-04-08", "close": 37.22645364, "volume": 1271.0}, {"date": "1998-04-09", "close": 37.22645364, "volume": null}, {"date": "1998-04-10", "close": 37.22645364, "volume": null}, {"date": "1998-04-13", "close": 37.22645364, "volume": null}, {"date": "1998-04-14", "close": 34.6292592, "volume": 269.0}, {"date": "1998-04-15", "close": 34.6292592, "volume": 234.0}, {"date": "1998-04-16", "close": 34.6292592, "volume": 304.0}, {"date": "1998-04-17", "close": 34.6292592, "volume": null}, {"date": "1998-04-20", "close": 34.6292592, "volume": 1386.0}, {"date": "1998-04-21", "close": 33.76352772, "volume": 46.0}, {"date": "1998-04-22", "close": 34.6292592, "volume": 187.0}, {"date": "1998-04-23", "close": 30.3006018, "volume": 1247.0}, {"date": "1998-04-24", "close": 30.3006018, "volume": null}, {"date": "1998-04-27", "close": 30.3006018, "volume": null}, {"date": "1998-04-28", "close": 30.3006018, "volume": null}, {"date": "1998-04-29", "close": 33.76352772, "volume": 231.0}, {"date": "1998-04-30", "close": 32.89779624, "volume": 1375.0}, {"date": "1998-05-01", "close": 33.33066198, "volume": 217.0}, {"date": "1998-05-04", "close": 30.3006018, "volume": 231.0}, {"date": "1998-05-05", "close": 31.16633328, "volume": 1.0}, {"date": "1998-05-06", "close": 31.16633328, "volume": 923.0}, {"date": "1998-05-07", "close": 31.16633328, "volume": null}, {"date": "1998-05-08", "close": 30.3006018, "volume": 855.0}, {"date": "1998-05-11", "close": 30.3006018, "volume": 601.0}, {"date": "1998-05-12", "close": 31.16633328, "volume": 925.0}, {"date": "1998-05-13", "close": 30.3006018, "volume": 578.0}, {"date": "1998-05-14", "close": 30.3006018, "volume": 116.0}, {"date": "1998-05-15", "close": 30.3006018, "volume": 116.0}, {"date": "1998-05-18", "close": 30.3006018, "volume": 196.0}, {"date": "1998-05-19", "close": 30.3006018, "volume": 174.0}, {"date": "1998-05-20", "close": 30.3006018, "volume": null}, {"date": "1998-05-21", "close": 30.3006018, "volume": null}, {"date": "1998-05-22", "close": 33.76352772, "volume": 393.0}, {"date": "1998-05-25", "close": 33.76352772, "volume": 572.0}, {"date": "1998-05-26", "close": 32.03206476, "volume": 521.0}, {"date": "1998-05-27", "close": 30.3006018, "volume": 1052.0}, {"date": "1998-05-28", "close": 30.3006018, "volume": 116.0}, {"date": "1998-05-29", "close": 30.3006018, "volume": 578.0}, {"date": "1998-06-01", "close": 28.56913884, "volume": 462.0}, {"date": "1998-06-02", "close": 28.56913884, "volume": 116.0}, {"date": "1998-06-03", "close": 31.16633328, "volume": 418.0}, {"date": "1998-06-04", "close": 31.16633328, "volume": null}, {"date": "1998-06-05", "close": 31.16633328, "volume": 116.0}, {"date": "1998-06-08", "close": 31.16633328, "volume": null}, {"date": "1998-06-09", "close": 28.56913884, "volume": 211.0}, {"date": "1998-06-10", "close": 28.56913884, "volume": null}, {"date": "1998-06-11", "close": 28.56913884, "volume": 924.0}, {"date": "1998-06-12", "close": 25.10621292, "volume": 554.0}, {"date": "1998-06-15", "close": 25.9719444, "volume": 1271.0}, {"date": "1998-06-16", "close": 25.10621292, "volume": 139.0}, {"date": "1998-06-17", "close": 25.9719444, "volume": 289.0}, {"date": "1998-06-18", "close": 25.9719444, "volume": 1411.0}, {"date": "1998-06-19", "close": 25.9719444, "volume": null}, {"date": "1998-06-22", "close": 25.9719444, "volume": 18.0}, {"date": "1998-06-23", "close": 25.9719444, "volume": 49.0}, {"date": "1998-06-24", "close": 21.643287, "volume": 139.0}, {"date": "1998-06-25", "close": 25.9719444, "volume": 953.0}, {"date": "1998-06-26", "close": 25.10621292, "volume": 286.0}, {"date": "1998-06-29", "close": 25.10621292, "volume": 419.0}, {"date": "1998-06-30", "close": 23.37474996, "volume": 956.0}, {"date": "1998-07-01", "close": 28.56913884, "volume": 1178.0}, {"date": "1998-07-02", "close": 28.56913884, "volume": null}, {"date": "1998-07-03", "close": 28.56913884, "volume": null}, {"date": "1998-07-06", "close": 28.56913884, "volume": null}, {"date": "1998-07-07", "close": 28.1362731, "volume": 116.0}, {"date": "1998-07-08", "close": 28.1362731, "volume": null}, {"date": "1998-07-09", "close": 28.1362731, "volume": null}, {"date": "1998-07-10", "close": 30.3006018, "volume": 2079.0}, {"date": "1998-07-13", "close": 30.3006018, "volume": 1825.0}, {"date": "1998-07-14", "close": 30.3006018, "volume": null}, {"date": "1998-07-15", "close": 29.43487032, "volume": 341.0}, {"date": "1998-07-16", "close": 30.3006018, "volume": 658.0}, {"date": "1998-07-17", "close": 31.16633328, "volume": 237.0}, {"date": "1998-07-20", "close": 31.16633328, "volume": 965.0}, {"date": "1998-07-21", "close": 34.6292592, "volume": 2681.0}, {"date": "1998-07-22", "close": 43.286574, "volume": 2437.0}, {"date": "1998-07-23", "close": 36.36072216, "volume": 1097.0}, {"date": "1998-07-24", "close": 37.22645364, "volume": 416.0}, {"date": "1998-07-27", "close": 35.49499068, "volume": 959.0}, {"date": "1998-07-28", "close": 34.6292592, "volume": 125.0}, {"date": "1998-07-29", "close": 34.6292592, "volume": 615.0}, {"date": "1998-07-30", "close": 32.03206476, "volume": 578.0}, {"date": "1998-07-31", "close": 30.3006018, "volume": 1631.0}, {"date": "1998-08-03", "close": 30.3006018, "volume": 16.0}, {"date": "1998-08-04", "close": 30.3006018, "volume": null}, {"date": "1998-08-05", "close": 27.70340736, "volume": 578.0}, {"date": "1998-08-06", "close": 26.83767588, "volume": 289.0}, {"date": "1998-08-07", "close": 27.27054162, "volume": 271.0}, {"date": "1998-08-10", "close": 29.00200458, "volume": 69.0}, {"date": "1998-08-11", "close": 29.00200458, "volume": null}, {"date": "1998-08-12", "close": 30.3006018, "volume": 1022.0}, {"date": "1998-08-13", "close": 32.89779624, "volume": 231.0}, {"date": "1998-08-14", "close": 34.19639346, "volume": 549.0}, {"date": "1998-08-17", "close": 34.6292592, "volume": 35.0}, {"date": "1998-08-18", "close": 31.16633328, "volume": 266.0}, {"date": "1998-08-19", "close": 31.16633328, "volume": null}, {"date": "1998-08-20", "close": 28.56913884, "volume": 20.0}, {"date": "1998-08-21", "close": 30.3006018, "volume": 520.0}, {"date": "1998-08-24", "close": 29.43487032, "volume": 98.0}, {"date": "1998-08-25", "close": 26.83767588, "volume": 35.0}, {"date": "1998-08-26", "close": 30.3006018, "volume": 116.0}, {"date": "1998-08-27", "close": 30.3006018, "volume": 1040.0}, {"date": "1998-08-28", "close": 28.56913884, "volume": 936.0}, {"date": "1998-08-31", "close": 26.83767588, "volume": 166.0}, {"date": "1998-09-01", "close": 24.24048144, "volume": 520.0}, {"date": "1998-09-02", "close": 28.56913884, "volume": 116.0}, {"date": "1998-09-03", "close": 28.56913884, "volume": null}, {"date": "1998-09-04", "close": 28.56913884, "volume": 53.0}, {"date": "1998-09-07", "close": 31.16633328, "volume": 520.0}, {"date": "1998-09-08", "close": 31.16633328, "volume": null}, {"date": "1998-09-09", "close": 31.16633328, "volume": null}, {"date": "1998-09-10", "close": 31.16633328, "volume": null}, {"date": "1998-09-11", "close": 31.16633328, "volume": null}, {"date": "1998-09-14", "close": 28.56913884, "volume": 58.0}, {"date": "1998-09-15", "close": 28.56913884, "volume": null}, {"date": "1998-09-16", "close": 28.56913884, "volume": null}, {"date": "1998-09-17", "close": 30.3006018, "volume": 1508.0}, {"date": "1998-09-18", "close": 33.76352772, "volume": 419.0}, {"date": "1998-09-21", "close": 33.76352772, "volume": null}, {"date": "1998-09-22", "close": 33.76352772, "volume": 868.0}, {"date": "1998-09-23", "close": 33.76352772, "volume": 143.0}, {"date": "1998-09-24", "close": 33.76352772, "volume": 184.0}, {"date": "1998-09-25", "close": 35.49499068, "volume": 588.0}, {"date": "1998-09-28", "close": 33.76352772, "volume": 82.0}, {"date": "1998-09-29", "close": 33.76352772, "volume": 638.0}, {"date": "1998-09-30", "close": 32.03206476, "volume": 39.0}, {"date": "1998-10-01", "close": 32.03206476, "volume": 307.0}, {"date": "1998-10-02", "close": 30.3006018, "volume": 323.0}, {"date": "1998-10-05", "close": 30.3006018, "volume": null}, {"date": "1998-10-06", "close": 28.56913884, "volume": 521.0}, {"date": "1998-10-07", "close": 30.3006018, "volume": 1114.0}, {"date": "1998-10-08", "close": 30.3006018, "volume": null}, {"date": "1998-10-09", "close": 29.43487032, "volume": 17.0}, {"date": "1998-10-12", "close": 29.43487032, "volume": 43.0}, {"date": "1998-10-13", "close": 29.43487032, "volume": null}, {"date": "1998-10-14", "close": 25.9719444, "volume": 748.0}, {"date": "1998-10-15", "close": 25.9719444, "volume": 141.0}, {"date": "1998-10-16", "close": 27.70340736, "volume": 173.0}, {"date": "1998-10-19", "close": 27.70340736, "volume": null}, {"date": "1998-10-20", "close": 27.70340736, "volume": null}, {"date": "1998-10-21", "close": 28.56913884, "volume": 460.0}, {"date": "1998-10-22", "close": 29.43487032, "volume": 723.0}, {"date": "1998-10-23", "close": 28.56913884, "volume": 306.0}, {"date": "1998-10-26", "close": 27.70340736, "volume": 474.0}, {"date": "1998-10-27", "close": 26.40481014, "volume": 260.0}, {"date": "1998-10-28", "close": 26.40481014, "volume": 229.0}, {"date": "1998-10-29", "close": 23.37474996, "volume": 277.0}, {"date": "1998-10-30", "close": 27.70340736, "volume": 289.0}, {"date": "1998-11-02", "close": 27.70340736, "volume": null}, {"date": "1998-11-03", "close": 25.9719444, "volume": 347.0}, {"date": "1998-11-04", "close": 25.9719444, "volume": null}, {"date": "1998-11-05", "close": 23.37474996, "volume": 645.0}, {"date": "1998-11-06", "close": 23.37474996, "volume": 20.0}, {"date": "1998-11-09", "close": 23.37474996, "volume": 35.0}, {"date": "1998-11-10", "close": 23.37474996, "volume": null}, {"date": "1998-11-11", "close": 25.9719444, "volume": 520.0}, {"date": "1998-11-12", "close": 26.83767588, "volume": 116.0}, {"date": "1998-11-13", "close": 27.70340736, "volume": 116.0}, {"date": "1998-11-16", "close": 28.56913884, "volume": 231.0}, {"date": "1998-11-17", "close": 29.43487032, "volume": 629.0}, {"date": "1998-11-18", "close": 29.43487032, "volume": 58.0}, {"date": "1998-11-19", "close": 30.3006018, "volume": 862.0}, {"date": "1998-11-20", "close": 28.56913884, "volume": 593.0}, {"date": "1998-11-23", "close": 28.56913884, "volume": null}, {"date": "1998-11-24", "close": 22.94188422, "volume": 3187.0}, {"date": "1998-11-25", "close": 25.9719444, "volume": 347.0}, {"date": "1998-11-26", "close": 25.9719444, "volume": null}, {"date": "1998-11-27", "close": 25.9719444, "volume": null}, {"date": "1998-11-30", "close": 25.9719444, "volume": null}, {"date": "1998-12-01", "close": 25.9719444, "volume": null}, {"date": "1998-12-02", "close": 25.9719444, "volume": 12.0}, {"date": "1998-12-03", "close": 22.50901848, "volume": 682.0}, {"date": "1998-12-04", "close": 22.50901848, "volume": 231.0}, {"date": "1998-12-07", "close": 22.50901848, "volume": 75.0}, {"date": "1998-12-08", "close": 22.50901848, "volume": 231.0}, {"date": "1998-12-09", "close": 22.50901848, "volume": 388.0}, {"date": "1998-12-10", "close": 22.50901848, "volume": null}, {"date": "1998-12-11", "close": 22.50901848, "volume": null}, {"date": "1998-12-14", "close": 22.50901848, "volume": null}, {"date": "1998-12-15", "close": 22.50901848, "volume": 231.0}, {"date": "1998-12-16", "close": 22.50901848, "volume": 58.0}, {"date": "1998-12-17", "close": 22.50901848, "volume": null}, {"date": "1998-12-18", "close": 22.50901848, "volume": 173.0}, {"date": "1998-12-21", "close": 22.07615274, "volume": 21.0}, {"date": "1998-12-22", "close": 22.07615274, "volume": null}, {"date": "1998-12-23", "close": 22.50901848, "volume": 92.0}, {"date": "1998-12-24", "close": 22.50901848, "volume": null}, {"date": "1998-12-25", "close": 22.50901848, "volume": null}, {"date": "1998-12-28", "close": 22.50901848, "volume": null}, {"date": "1998-12-29", "close": 22.50901848, "volume": null}, {"date": "1998-12-30", "close": 22.50901848, "volume": 46.0}, {"date": "1998-12-31", "close": 22.50901848, "volume": null}, {"date": "1999-01-01", "close": 22.50901848, "volume": null}, {"date": "1999-01-04", "close": 22.50901848, "volume": null}, {"date": "1999-01-05", "close": 22.50901848, "volume": null}, {"date": "1999-01-06", "close": 23.37474996, "volume": 57.0}, {"date": "1999-01-07", "close": 25.10621292, "volume": 53.0}, {"date": "1999-01-08", "close": 25.9719444, "volume": 739.0}, {"date": "1999-01-11", "close": 25.9719444, "volume": 524.0}, {"date": "1999-01-12", "close": 29.43487032, "volume": 1640.0}, {"date": "1999-01-13", "close": 28.56913884, "volume": 116.0}, {"date": "1999-01-14", "close": 28.56913884, "volume": null}, {"date": "1999-01-15", "close": 28.56913884, "volume": null}, {"date": "1999-01-18", "close": 25.9719444, "volume": 231.0}, {"date": "1999-01-19", "close": 25.9719444, "volume": 347.0}, {"date": "1999-01-20", "close": 23.37474996, "volume": 116.0}, {"date": "1999-01-21", "close": 25.9719444, "volume": 312.0}, {"date": "1999-01-22", "close": 25.9719444, "volume": 88.0}, {"date": "1999-01-25", "close": 25.9719444, "volume": 20.0}, {"date": "1999-01-26", "close": 25.9719444, "volume": null}, {"date": "1999-01-27", "close": 24.24048144, "volume": 697.0}, {"date": "1999-01-28", "close": 25.9719444, "volume": 420.0}, {"date": "1999-01-29", "close": 30.3006018, "volume": 2693.0}, {"date": "1999-02-01", "close": 34.6292592, "volume": 2251.0}, {"date": "1999-02-02", "close": 36.36072216, "volume": 753.0}, {"date": "1999-02-03", "close": 35.92785642, "volume": 2129.0}, {"date": "1999-02-04", "close": 36.36072216, "volume": 1350.0}, {"date": "1999-02-05", "close": 38.09218512, "volume": 1312.0}, {"date": "1999-02-08", "close": 40.68937956, "volume": 2353.0}, {"date": "1999-02-09", "close": 44.58517122, "volume": 2402.0}, {"date": "1999-02-10", "close": 41.55511104, "volume": 3161.0}, {"date": "1999-02-11", "close": 47.6152314, "volume": 1826.0}, {"date": "1999-02-12", "close": 49.34669436, "volume": 1218.0}, {"date": "1999-02-15", "close": 48.48096288, "volume": 1344.0}, {"date": "1999-02-16", "close": 47.6152314, "volume": 2248.0}, {"date": "1999-02-17", "close": 45.88376844, "volume": 1442.0}, {"date": "1999-02-18", "close": 45.88376844, "volume": 1859.0}, {"date": "1999-02-19", "close": 43.286574, "volume": 5088.0}, {"date": "1999-02-22", "close": 45.01803696, "volume": 3696.0}, {"date": "1999-02-23", "close": 45.01803696, "volume": 498.0}, {"date": "1999-02-24", "close": 38.9579166, "volume": 4660.0}, {"date": "1999-02-25", "close": 41.55511104, "volume": 2753.0}, {"date": "1999-02-26", "close": 39.82364808, "volume": 2505.0}, {"date": "1999-03-01", "close": 38.9579166, "volume": 314.0}, {"date": "1999-03-02", "close": 38.09218512, "volume": 262.0}, {"date": "1999-03-03", "close": 37.22645364, "volume": 462.0}, {"date": "1999-03-04", "close": 37.22645364, "volume": 406.0}, {"date": "1999-03-05", "close": 39.82364808, "volume": 154.0}, {"date": "1999-03-08", "close": 39.82364808, "volume": null}, {"date": "1999-03-09", "close": 38.9579166, "volume": 231.0}, {"date": "1999-03-10", "close": 40.68937956, "volume": 325.0}, {"date": "1999-03-11", "close": 36.36072216, "volume": 1614.0}, {"date": "1999-03-12", "close": 36.36072216, "volume": 1490.0}, {"date": "1999-03-15", "close": 35.92785642, "volume": 1802.0}, {"date": "1999-03-16", "close": 36.36072216, "volume": 178.0}, {"date": "1999-03-17", "close": 35.06212494, "volume": 264.0}, {"date": "1999-03-18", "close": 32.89779624, "volume": 2189.0}, {"date": "1999-03-19", "close": 32.89779624, "volume": 1282.0}, {"date": "1999-03-22", "close": 34.6292592, "volume": 66.0}, {"date": "1999-03-23", "close": 34.6292592, "volume": 1502.0}, {"date": "1999-03-24", "close": 37.22645364, "volume": 433.0}, {"date": "1999-03-25", "close": 37.22645364, "volume": null}, {"date": "1999-03-26", "close": 42.42084252, "volume": 1273.0}, {"date": "1999-03-29", "close": 42.42084252, "volume": 107.0}, {"date": "1999-03-30", "close": 41.55511104, "volume": 664.0}, {"date": "1999-03-31", "close": 40.68937956, "volume": 116.0}, {"date": "1999-04-01", "close": 38.9579166, "volume": 283.0}, {"date": "1999-04-02", "close": 38.9579166, "volume": null}, {"date": "1999-04-05", "close": 38.9579166, "volume": null}, {"date": "1999-04-06", "close": 37.22645364, "volume": 299.0}, {"date": "1999-04-07", "close": 48.48096288, "volume": 4978.0}, {"date": "1999-04-08", "close": 46.74949992, "volume": 5955.0}, {"date": "1999-04-09", "close": 45.88376844, "volume": 1947.0}, {"date": "1999-04-12", "close": 43.286574, "volume": 3510.0}, {"date": "1999-04-13", "close": 42.85370826, "volume": 751.0}, {"date": "1999-04-14", "close": 41.55511104, "volume": 716.0}, {"date": "1999-04-15", "close": 41.55511104, "volume": 635.0}, {"date": "1999-04-16", "close": 43.286574, "volume": 1427.0}, {"date": "1999-04-19", "close": 45.01803696, "volume": 4077.0}, {"date": "1999-04-20", "close": 43.286574, "volume": 1723.0}, {"date": "1999-04-21", "close": 44.15230548, "volume": 1052.0}, {"date": "1999-04-22", "close": 43.286574, "volume": 1120.0}, {"date": "1999-04-23", "close": 42.42084252, "volume": 362.0}, {"date": "1999-04-26", "close": 42.42084252, "volume": 254.0}, {"date": "1999-04-27", "close": 42.85370826, "volume": 156.0}, {"date": "1999-04-28", "close": 38.9579166, "volume": 255.0}, {"date": "1999-04-29", "close": 38.9579166, "volume": 1167.0}, {"date": "1999-04-30", "close": 38.9579166, "volume": 84.0}, {"date": "1999-05-03", "close": 37.65931938, "volume": 513.0}, {"date": "1999-05-04", "close": 38.09218512, "volume": 116.0}, {"date": "1999-05-05", "close": 36.36072216, "volume": 254.0}, {"date": "1999-05-06", "close": 35.49499068, "volume": 347.0}, {"date": "1999-05-07", "close": 37.22645364, "volume": 254.0}, {"date": "1999-05-10", "close": 37.22645364, "volume": null}, {"date": "1999-05-11", "close": 36.36072216, "volume": 263.0}, {"date": "1999-05-12", "close": 33.76352772, "volume": 479.0}, {"date": "1999-05-13", "close": 38.9579166, "volume": 1225.0}, {"date": "1999-05-14", "close": 41.55511104, "volume": 1710.0}, {"date": "1999-05-17", "close": 40.68937956, "volume": 497.0}, {"date": "1999-05-18", "close": 39.82364808, "volume": 116.0}, {"date": "1999-05-19", "close": 39.82364808, "volume": 347.0}, {"date": "1999-05-20", "close": 39.82364808, "volume": 474.0}, {"date": "1999-05-21", "close": 44.15230548, "volume": 937.0}, {"date": "1999-05-24", "close": 43.286574, "volume": 171.0}, {"date": "1999-05-25", "close": 40.68937956, "volume": 959.0}, {"date": "1999-05-26", "close": 42.42084252, "volume": 1439.0}, {"date": "1999-05-27", "close": 42.42084252, "volume": null}, {"date": "1999-05-28", "close": 38.09218512, "volume": 1427.0}, {"date": "1999-05-31", "close": 41.1222453, "volume": 329.0}, {"date": "1999-06-01", "close": 42.42084252, "volume": 2553.0}, {"date": "1999-06-02", "close": 35.92785642, "volume": 658.0}, {"date": "1999-06-03", "close": 36.36072216, "volume": 1576.0}, {"date": "1999-06-04", "close": 36.36072216, "volume": 258.0}, {"date": "1999-06-07", "close": 36.36072216, "volume": null}, {"date": "1999-06-08", "close": 38.9579166, "volume": 246.0}, {"date": "1999-06-09", "close": 36.36072216, "volume": 462.0}, {"date": "1999-06-10", "close": 36.36072216, "volume": 99.0}, {"date": "1999-06-11", "close": 34.6292592, "volume": 3287.0}, {"date": "1999-06-14", "close": 34.6292592, "volume": null}, {"date": "1999-06-15", "close": 34.6292592, "volume": 1675.0}, {"date": "1999-06-16", "close": 33.33066198, "volume": 1190.0}, {"date": "1999-06-17", "close": 31.59919902, "volume": 1802.0}, {"date": "1999-06-18", "close": 30.3006018, "volume": 824.0}, {"date": "1999-06-21", "close": 32.03206476, "volume": 529.0}, {"date": "1999-06-22", "close": 32.03206476, "volume": 468.0}, {"date": "1999-06-23", "close": 32.03206476, "volume": 488.0}, {"date": "1999-06-24", "close": 29.43487032, "volume": 506.0}, {"date": "1999-06-25", "close": 29.43487032, "volume": 205.0}, {"date": "1999-06-28", "close": 29.43487032, "volume": 173.0}, {"date": "1999-06-29", "close": 31.16633328, "volume": 1207.0}, {"date": "1999-06-30", "close": 31.16633328, "volume": 589.0}, {"date": "1999-07-01", "close": 31.16633328, "volume": null}, {"date": "1999-07-02", "close": 31.16633328, "volume": null}, {"date": "1999-07-05", "close": 31.16633328, "volume": null}, {"date": "1999-07-06", "close": 29.43487032, "volume": 58.0}, {"date": "1999-07-07", "close": 29.43487032, "volume": 126.0}, {"date": "1999-07-08", "close": 29.43487032, "volume": 111.0}, {"date": "1999-07-09", "close": 31.16633328, "volume": 442.0}, {"date": "1999-07-12", "close": 35.49499068, "volume": 381.0}, {"date": "1999-07-13", "close": 34.6292592, "volume": 229.0}, {"date": "1999-07-14", "close": 35.49499068, "volume": 1550.0}, {"date": "1999-07-15", "close": 32.89779624, "volume": 321.0}, {"date": "1999-07-16", "close": 32.89779624, "volume": null}, {"date": "1999-07-19", "close": 32.89779624, "volume": 702.0}, {"date": "1999-07-20", "close": 31.16633328, "volume": 605.0}, {"date": "1999-07-21", "close": 29.43487032, "volume": 374.0}, {"date": "1999-07-22", "close": 30.3006018, "volume": 1674.0}, {"date": "1999-07-23", "close": 30.3006018, "volume": null}, {"date": "1999-07-26", "close": 30.3006018, "volume": 6.0}, {"date": "1999-07-27", "close": 32.03206476, "volume": 224.0}, {"date": "1999-07-28", "close": 28.56913884, "volume": 59.0}, {"date": "1999-07-29", "close": 33.76352772, "volume": 116.0}, {"date": "1999-07-30", "close": 30.3006018, "volume": 58.0}, {"date": "1999-08-02", "close": 32.03206476, "volume": 58.0}, {"date": "1999-08-03", "close": 31.16633328, "volume": 1112.0}, {"date": "1999-08-04", "close": 32.4649305, "volume": 755.0}, {"date": "1999-08-05", "close": 33.33066198, "volume": 58.0}, {"date": "1999-08-06", "close": 33.33066198, "volume": null}, {"date": "1999-08-09", "close": 33.33066198, "volume": null}, {"date": "1999-08-10", "close": 30.3006018, "volume": 14.0}, {"date": "1999-08-11", "close": 30.3006018, "volume": 102.0}, {"date": "1999-08-12", "close": 30.3006018, "volume": 102.0}, {"date": "1999-08-13", "close": 32.03206476, "volume": 58.0}, {"date": "1999-08-16", "close": 29.43487032, "volume": 751.0}, {"date": "1999-08-17", "close": 30.3006018, "volume": 116.0}, {"date": "1999-08-18", "close": 30.3006018, "volume": 399.0}, {"date": "1999-08-19", "close": 30.3006018, "volume": 237.0}, {"date": "1999-08-20", "close": 30.3006018, "volume": null}, {"date": "1999-08-23", "close": 31.16633328, "volume": 283.0}, {"date": "1999-08-24", "close": 32.03206476, "volume": 316.0}, {"date": "1999-08-25", "close": 35.49499068, "volume": 1807.0}, {"date": "1999-08-26", "close": 34.6292592, "volume": 1205.0}, {"date": "1999-08-27", "close": 34.6292592, "volume": null}, {"date": "1999-08-30", "close": 36.36072216, "volume": 506.0}, {"date": "1999-08-31", "close": 34.6292592, "volume": 132.0}, {"date": "1999-09-01", "close": 37.22645364, "volume": 81.0}, {"date": "1999-09-02", "close": 37.22645364, "volume": 387.0}, {"date": "1999-09-03", "close": 35.06212494, "volume": 439.0}, {"date": "1999-09-06", "close": 35.49499068, "volume": 289.0}, {"date": "1999-09-07", "close": 35.06212494, "volume": 341.0}, {"date": "1999-09-08", "close": 34.6292592, "volume": 289.0}, {"date": "1999-09-09", "close": 34.6292592, "volume": 6.0}, {"date": "1999-09-10", "close": 35.92785642, "volume": 474.0}, {"date": "1999-09-13", "close": 35.06212494, "volume": 196.0}, {"date": "1999-09-14", "close": 34.6292592, "volume": 323.0}, {"date": "1999-09-15", "close": 33.76352772, "volume": 58.0}, {"date": "1999-09-16", "close": 33.76352772, "volume": null}, {"date": "1999-09-17", "close": 32.89779624, "volume": 693.0}, {"date": "1999-09-20", "close": 34.6292592, "volume": 410.0}, {"date": "1999-09-21", "close": 34.6292592, "volume": null}, {"date": "1999-09-22", "close": 34.6292592, "volume": 289.0}, {"date": "1999-09-23", "close": 34.6292592, "volume": null}, {"date": "1999-09-24", "close": 34.19639346, "volume": 341.0}, {"date": "1999-09-27", "close": 34.19639346, "volume": null}, {"date": "1999-09-28", "close": 34.19639346, "volume": null}, {"date": "1999-09-29", "close": 32.03206476, "volume": 110.0}, {"date": "1999-09-30", "close": 32.89779624, "volume": 231.0}, {"date": "1999-10-01", "close": 32.89779624, "volume": null}, {"date": "1999-10-04", "close": 32.89779624, "volume": null}, {"date": "1999-10-05", "close": 32.89779624, "volume": null}, {"date": "1999-10-06", "close": 32.89779624, "volume": 427.0}, {"date": "1999-10-07", "close": 32.89779624, "volume": 1386.0}, {"date": "1999-10-08", "close": 32.89779624, "volume": 1790.0}, {"date": "1999-10-11", "close": 36.36072216, "volume": 2702.0}, {"date": "1999-10-12", "close": 34.6292592, "volume": 2325.0}, {"date": "1999-10-13", "close": 37.22645364, "volume": 1425.0}, {"date": "1999-10-14", "close": 37.22645364, "volume": 631.0}, {"date": "1999-10-15", "close": 40.68937956, "volume": 1201.0}, {"date": "1999-10-18", "close": 38.9579166, "volume": 17.0}, {"date": "1999-10-19", "close": 37.22645364, "volume": 739.0}, {"date": "1999-10-20", "close": 37.22645364, "volume": 347.0}, {"date": "1999-10-21", "close": 37.22645364, "volume": null}, {"date": "1999-10-22", "close": 36.36072216, "volume": 58.0}, {"date": "1999-10-25", "close": 32.89779624, "volume": 666.0}, {"date": "1999-10-26", "close": 33.76352772, "volume": 1800.0}, {"date": "1999-10-27", "close": 32.89779624, "volume": 198.0}, {"date": "1999-10-28", "close": 36.36072216, "volume": 289.0}, {"date": "1999-10-29", "close": 37.22645364, "volume": 3572.0}, {"date": "1999-11-01", "close": 36.36072216, "volume": 84.0}, {"date": "1999-11-02", "close": 32.03206476, "volume": 322.0}, {"date": "1999-11-03", "close": 34.6292592, "volume": 1721.0}, {"date": "1999-11-04", "close": 37.65931938, "volume": 2444.0}, {"date": "1999-11-05", "close": 37.22645364, "volume": 1276.0}, {"date": "1999-11-08", "close": 39.82364808, "volume": 1461.0}, {"date": "1999-11-09", "close": 39.82364808, "volume": 1571.0}, {"date": "1999-11-10", "close": 46.74949992, "volume": 6708.0}, {"date": "1999-11-11", "close": 46.74949992, "volume": 3230.0}, {"date": "1999-11-12", "close": 45.01803696, "volume": 2591.0}, {"date": "1999-11-15", "close": 45.01803696, "volume": 353.0}, {"date": "1999-11-16", "close": 43.286574, "volume": 1483.0}, {"date": "1999-11-17", "close": 41.55511104, "volume": 390.0}, {"date": "1999-11-18", "close": 41.55511104, "volume": 1224.0}, {"date": "1999-11-19", "close": 41.55511104, "volume": 444.0}, {"date": "1999-11-22", "close": 39.82364808, "volume": 356.0}, {"date": "1999-11-23", "close": 36.36072216, "volume": 89.0}, {"date": "1999-11-24", "close": 36.36072216, "volume": 116.0}, {"date": "1999-11-25", "close": 39.82364808, "volume": 360.0}, {"date": "1999-11-26", "close": 38.09218512, "volume": 120.0}, {"date": "1999-11-29", "close": 38.9579166, "volume": 127.0}, {"date": "1999-11-30", "close": 38.9579166, "volume": 323.0}, {"date": "1999-12-01", "close": 36.7935879, "volume": 419.0}, {"date": "1999-12-02", "close": 38.09218512, "volume": 1144.0}, {"date": "1999-12-03", "close": 38.09218512, "volume": null}, {"date": "1999-12-06", "close": 38.9579166, "volume": 1200.0}, {"date": "1999-12-07", "close": 38.9579166, "volume": 225.0}, {"date": "1999-12-08", "close": 36.7935879, "volume": 1213.0}, {"date": "1999-12-09", "close": 36.7935879, "volume": null}, {"date": "1999-12-10", "close": 36.7935879, "volume": 347.0}, {"date": "1999-12-13", "close": 36.36072216, "volume": 116.0}, {"date": "1999-12-14", "close": 38.09218512, "volume": 243.0}, {"date": "1999-12-15", "close": 37.65931938, "volume": 239.0}, {"date": "1999-12-16", "close": 39.82364808, "volume": 404.0}, {"date": "1999-12-17", "close": 39.82364808, "volume": null}, {"date": "1999-12-20", "close": 41.55511104, "volume": 370.0}, {"date": "1999-12-21", "close": 41.55511104, "volume": 353.0}, {"date": "1999-12-22", "close": 43.286574, "volume": 1066.0}, {"date": "1999-12-23", "close": 44.15230548, "volume": 1284.0}, {"date": "1999-12-24", "close": 43.286574, "volume": 566.0}, {"date": "1999-12-27", "close": 43.286574, "volume": null}, {"date": "1999-12-28", "close": 43.286574, "volume": null}, {"date": "1999-12-29", "close": 43.286574, "volume": 231.0}, {"date": "1999-12-30", "close": 43.286574, "volume": 46.0}, {"date": "1999-12-31", "close": 43.286574, "volume": null}, {"date": "2000-01-03", "close": 43.286574, "volume": null}, {"date": "2000-01-04", "close": 43.286574, "volume": 901.0}, {"date": "2000-01-05", "close": 50.21242584, "volume": 1297.0}, {"date": "2000-01-06", "close": 57.13827768, "volume": 7579.0}, {"date": "2000-01-07", "close": 67.52705544, "volume": 10531.0}, {"date": "2000-01-10", "close": 66.66132396, "volume": 3739.0}, {"date": "2000-01-11", "close": 63.19839804, "volume": 2196.0}, {"date": "2000-01-12", "close": 64.929861, "volume": 2307.0}, {"date": "2000-01-13", "close": 69.2585184, "volume": 8939.0}, {"date": "2000-01-14", "close": 69.2585184, "volume": 3919.0}, {"date": "2000-01-17", "close": 67.52705544, "volume": 2097.0}, {"date": "2000-01-18", "close": 65.79559248, "volume": 12.0}, {"date": "2000-01-19", "close": 60.6012036, "volume": 1326.0}, {"date": "2000-01-20", "close": 64.06412952, "volume": 479.0}, {"date": "2000-01-21", "close": 64.929861, "volume": 947.0}, {"date": "2000-01-24", "close": 67.52705544, "volume": 1272.0}, {"date": "2000-01-25", "close": 62.33266656, "volume": 762.0}, {"date": "2000-01-26", "close": 62.33266656, "volume": null}, {"date": "2000-01-27", "close": 67.52705544, "volume": 3215.0}, {"date": "2000-01-28", "close": 65.79559248, "volume": 889.0}, {"date": "2000-01-31", "close": 62.33266656, "volume": 2121.0}, {"date": "2000-02-01", "close": 56.2725462, "volume": 1104.0}, {"date": "2000-02-02", "close": 60.6012036, "volume": 580.0}, {"date": "2000-02-03", "close": 58.86974064, "volume": 347.0}, {"date": "2000-02-07", "close": 56.2725462, "volume": 749.0}, {"date": "2000-02-08", "close": 56.2725462, "volume": 427.0}, {"date": "2000-02-09", "close": 56.2725462, "volume": 291.0}, {"date": "2000-02-10", "close": 58.86974064, "volume": 2237.0}, {"date": "2000-02-11", "close": 62.33266656, "volume": 1234.0}, {"date": "2000-02-14", "close": 62.33266656, "volume": 909.0}, {"date": "2000-02-16", "close": 65.79559248, "volume": 1671.0}, {"date": "2000-02-17", "close": 64.929861, "volume": 1779.0}, {"date": "2000-02-21", "close": 66.66132396, "volume": 943.0}, {"date": "2000-02-23", "close": 62.33266656, "volume": 1696.0}, {"date": "2000-02-24", "close": 65.79559248, "volume": 1685.0}, {"date": "2000-02-25", "close": 64.929861, "volume": 803.0}, {"date": "2000-02-28", "close": 65.79559248, "volume": 699.0}, {"date": "2000-02-29", "close": 64.06412952, "volume": 1994.0}, {"date": "2000-03-01", "close": 64.06412952, "volume": 1005.0}, {"date": "2000-03-02", "close": 63.19839804, "volume": 489.0}, {"date": "2000-03-03", "close": 73.5871758, "volume": 4914.0}, {"date": "2000-03-06", "close": 68.39278692, "volume": 1602.0}, {"date": "2000-03-07", "close": 69.2585184, "volume": 600.0}, {"date": "2000-03-08", "close": 70.98998136, "volume": 574.0}, {"date": "2000-03-09", "close": 67.52705544, "volume": 762.0}, {"date": "2000-03-10", "close": 68.39278692, "volume": 417.0}, {"date": "2000-03-13", "close": 70.12424988, "volume": 2768.0}, {"date": "2000-03-14", "close": 65.79559248, "volume": 2646.0}, {"date": "2000-03-15", "close": 64.929861, "volume": 1341.0}, {"date": "2000-03-16", "close": 67.52705544, "volume": 1356.0}, {"date": "2000-03-17", "close": 67.52705544, "volume": 723.0}, {"date": "2000-03-20", "close": 65.79559248, "volume": 314.0}, {"date": "2000-03-21", "close": 68.39278692, "volume": 1305.0}, {"date": "2000-03-22", "close": 68.39278692, "volume": 2299.0}, {"date": "2000-03-23", "close": 76.18437024, "volume": 8311.0}, {"date": "2000-03-24", "close": 82.2444906, "volume": 3559.0}, {"date": "2000-03-27", "close": 75.31863876, "volume": 826.0}, {"date": "2000-03-28", "close": 76.18437024, "volume": 615.0}, {"date": "2000-03-29", "close": 70.98998136, "volume": 720.0}, {"date": "2000-03-30", "close": 75.31863876, "volume": 869.0}, {"date": "2000-03-31", "close": 69.2585184, "volume": 1586.0}, {"date": "2000-04-03", "close": 75.31863876, "volume": 1155.0}, {"date": "2000-04-04", "close": 69.2585184, "volume": 3063.0}, {"date": "2000-04-05", "close": 61.46693508, "volume": 1210.0}, {"date": "2000-04-06", "close": 65.79559248, "volume": 70.0}, {"date": "2000-04-07", "close": 70.98998136, "volume": 635.0}, {"date": "2000-04-10", "close": 69.2585184, "volume": 58.0}, {"date": "2000-04-11", "close": 67.52705544, "volume": 127.0}, {"date": "2000-04-12", "close": 69.2585184, "volume": 1454.0}, {"date": "2000-04-13", "close": 60.6012036, "volume": 3393.0}, {"date": "2000-04-14", "close": 59.73547212, "volume": 342.0}, {"date": "2000-04-17", "close": 38.9579166, "volume": 2891.0}, {"date": "2000-04-18", "close": 47.6152314, "volume": 1470.0}, {"date": "2000-04-19", "close": 43.286574, "volume": 278.0}, {"date": "2000-04-20", "close": 43.286574, "volume": 531.0}, {"date": "2000-04-26", "close": 40.68937956, "volume": 578.0}, {"date": "2000-04-28", "close": 43.286574, "volume": 520.0}, {"date": "2000-05-01", "close": 36.36072216, "volume": 743.0}, {"date": "2000-05-02", "close": 43.286574, "volume": 463.0}, {"date": "2000-05-04", "close": 42.42084252, "volume": 150.0}, {"date": "2000-05-10", "close": 33.76352772, "volume": 1250.0}, {"date": "2000-05-12", "close": 30.3006018, "volume": 381.0}, {"date": "2000-05-15", "close": 31.16633328, "volume": 173.0}, {"date": "2000-05-16", "close": 30.3006018, "volume": 572.0}, {"date": "2000-05-17", "close": 31.16633328, "volume": 294.0}, {"date": "2000-05-18", "close": 33.76352772, "volume": 1086.0}, {"date": "2000-05-19", "close": 36.36072216, "volume": 554.0}, {"date": "2000-05-22", "close": 33.76352772, "volume": 148.0}, {"date": "2000-05-23", "close": 35.49499068, "volume": 274.0}, {"date": "2000-05-24", "close": 34.6292592, "volume": 69.0}, {"date": "2000-05-25", "close": 32.89779624, "volume": 282.0}, {"date": "2000-05-29", "close": 26.83767588, "volume": 214.0}, {"date": "2000-05-31", "close": 27.70340736, "volume": 335.0}, {"date": "2000-06-02", "close": 33.76352772, "volume": 651.0}, {"date": "2000-06-05", "close": 31.16633328, "volume": 162.0}, {"date": "2000-06-06", "close": 31.16633328, "volume": 42.0}, {"date": "2000-06-07", "close": 30.3006018, "volume": 27.0}, {"date": "2000-06-08", "close": 30.3006018, "volume": 123.0}, {"date": "2000-06-09", "close": 30.3006018, "volume": 58.0}, {"date": "2000-06-13", "close": 28.56913884, "volume": 260.0}, {"date": "2000-06-14", "close": 31.16633328, "volume": 1733.0}, {"date": "2000-06-15", "close": 31.16633328, "volume": 1011.0}, {"date": "2000-06-16", "close": 29.43487032, "volume": 1040.0}, {"date": "2000-06-19", "close": 30.3006018, "volume": 1964.0}, {"date": "2000-06-20", "close": 33.76352772, "volume": 3973.0}, {"date": "2000-06-21", "close": 32.03206476, "volume": 469.0}, {"date": "2000-06-22", "close": 29.86773606, "volume": 658.0}, {"date": "2000-06-23", "close": 31.16633328, "volume": 2631.0}, {"date": "2000-06-26", "close": 30.3006018, "volume": 603.0}, {"date": "2000-06-27", "close": 29.43487032, "volume": 1124.0}, {"date": "2000-06-28", "close": 27.70340736, "volume": 1294.0}, {"date": "2000-06-29", "close": 29.43487032, "volume": 1925.0}, {"date": "2000-06-30", "close": 32.03206476, "volume": 3362.0}, {"date": "2000-07-04", "close": 30.3006018, "volume": 693.0}, {"date": "2000-07-05", "close": 38.52505086, "volume": 1430.0}, {"date": "2000-07-06", "close": 35.06212494, "volume": 1016.0}, {"date": "2000-07-07", "close": 34.6292592, "volume": 263.0}, {"date": "2000-07-10", "close": 32.89779624, "volume": 935.0}, {"date": "2000-07-11", "close": 34.6292592, "volume": 305.0}, {"date": "2000-07-12", "close": 33.76352772, "volume": 1652.0}, {"date": "2000-07-13", "close": 32.4649305, "volume": 1040.0}, {"date": "2000-07-17", "close": 33.76352772, "volume": 347.0}, {"date": "2000-07-18", "close": 32.4649305, "volume": 43.0}, {"date": "2000-07-19", "close": 32.03206476, "volume": 1074.0}, {"date": "2000-07-20", "close": 30.73346754, "volume": 948.0}, {"date": "2000-07-21", "close": 33.76352772, "volume": 1825.0}, {"date": "2000-07-24", "close": 31.16633328, "volume": 289.0}, {"date": "2000-07-25", "close": 35.92785642, "volume": 3776.0}, {"date": "2000-07-26", "close": 42.42084252, "volume": 8924.0}, {"date": "2000-07-27", "close": 40.68937956, "volume": 405.0}, {"date": "2000-07-28", "close": 45.01803696, "volume": 3709.0}, {"date": "2000-07-31", "close": 43.286574, "volume": 4817.0}, {"date": "2000-08-01", "close": 47.6152314, "volume": 4302.0}, {"date": "2000-08-02", "close": 45.01803696, "volume": 3580.0}, {"date": "2000-08-03", "close": 45.01803696, "volume": 3561.0}, {"date": "2000-08-04", "close": 40.68937956, "volume": 4524.0}, {"date": "2000-08-07", "close": 42.85370826, "volume": 4128.0}, {"date": "2000-08-08", "close": 41.55511104, "volume": 1572.0}, {"date": "2000-08-09", "close": 41.55511104, "volume": 1595.0}, {"date": "2000-08-10", "close": 41.55511104, "volume": 3022.0}, {"date": "2000-08-11", "close": 38.09218512, "volume": 1224.0}, {"date": "2000-08-14", "close": 36.36072216, "volume": 694.0}, {"date": "2000-08-15", "close": 37.65931938, "volume": 261.0}, {"date": "2000-08-16", "close": 38.9579166, "volume": 3392.0}, {"date": "2000-08-17", "close": 38.52505086, "volume": 116.0}, {"date": "2000-08-18", "close": 37.22645364, "volume": 2254.0}, {"date": "2000-08-21", "close": 34.6292592, "volume": 622.0}, {"date": "2000-08-22", "close": 37.22645364, "volume": 693.0}, {"date": "2000-08-23", "close": 34.6292592, "volume": 116.0}, {"date": "2000-08-25", "close": 32.03206476, "volume": 40.0}, {"date": "2000-08-29", "close": 30.73346754, "volume": 572.0}, {"date": "2000-08-30", "close": 32.03206476, "volume": 225.0}, {"date": "2000-08-31", "close": 32.89779624, "volume": 635.0}, {"date": "2000-09-01", "close": 32.89779624, "volume": 462.0}, {"date": "2000-09-04", "close": 32.89779624, "volume": 92.0}, {"date": "2000-09-05", "close": 32.89779624, "volume": 116.0}, {"date": "2000-09-07", "close": 32.89779624, "volume": 231.0}, {"date": "2000-09-08", "close": 32.89779624, "volume": 86.0}, {"date": "2000-09-11", "close": 31.16633328, "volume": 381.0}, {"date": "2000-09-12", "close": 30.3006018, "volume": 1417.0}, {"date": "2000-09-13", "close": 29.43487032, "volume": 185.0}, {"date": "2000-09-14", "close": 31.16633328, "volume": 526.0}, {"date": "2000-09-15", "close": 32.03206476, "volume": 107.0}, {"date": "2000-09-18", "close": 30.3006018, "volume": 93.0}, {"date": "2000-09-19", "close": 28.56913884, "volume": 961.0}, {"date": "2000-09-20", "close": 30.3006018, "volume": 649.0}, {"date": "2000-09-21", "close": 27.70340736, "volume": 116.0}, {"date": "2000-09-22", "close": 30.3006018, "volume": 116.0}, {"date": "2000-09-25", "close": 30.3006018, "volume": 266.0}, {"date": "2000-09-26", "close": 25.9719444, "volume": 1155.0}, {"date": "2000-09-28", "close": 25.10621292, "volume": 231.0}, {"date": "2000-10-02", "close": 25.9719444, "volume": 462.0}, {"date": "2000-10-03", "close": 25.9719444, "volume": 781.0}, {"date": "2000-10-04", "close": 25.9719444, "volume": 1378.0}, {"date": "2000-10-05", "close": 25.9719444, "volume": 739.0}, {"date": "2000-10-06", "close": 26.83767588, "volume": 231.0}, {"date": "2000-10-11", "close": 25.9719444, "volume": 456.0}, {"date": "2000-10-12", "close": 27.70340736, "volume": 231.0}, {"date": "2000-10-13", "close": 26.83767588, "volume": 815.0}, {"date": "2000-10-17", "close": 29.43487032, "volume": 578.0}, {"date": "2000-10-20", "close": 25.9719444, "volume": 693.0}, {"date": "2000-10-23", "close": 25.9719444, "volume": 578.0}, {"date": "2000-10-24", "close": 29.43487032, "volume": 491.0}, {"date": "2000-10-25", "close": 28.56913884, "volume": 635.0}, {"date": "2000-10-26", "close": 30.3006018, "volume": 1213.0}, {"date": "2000-10-27", "close": 28.56913884, "volume": 116.0}, {"date": "2000-10-30", "close": 27.70340736, "volume": 155.0}, {"date": "2000-10-31", "close": 28.56913884, "volume": 2311.0}, {"date": "2000-11-03", "close": 25.9719444, "volume": 2310.0}, {"date": "2000-11-06", "close": 25.10621292, "volume": 12.0}, {"date": "2000-11-08", "close": 26.83767588, "volume": 1352.0}, {"date": "2000-11-09", "close": 25.9719444, "volume": 889.0}, {"date": "2000-11-10", "close": 25.9719444, "volume": 404.0}, {"date": "2000-11-14", "close": 25.10621292, "volume": 927.0}, {"date": "2000-11-16", "close": 25.9719444, "volume": 278.0}, {"date": "2000-11-17", "close": 25.9719444, "volume": 116.0}, {"date": "2000-11-20", "close": 25.10621292, "volume": 201.0}, {"date": "2000-11-21", "close": 25.10621292, "volume": null}, {"date": "2000-11-22", "close": 25.53907866, "volume": 520.0}, {"date": "2000-11-23", "close": 25.53907866, "volume": null}, {"date": "2000-11-24", "close": 23.37474996, "volume": 231.0}, {"date": "2000-11-27", "close": 25.10621292, "volume": 442.0}, {"date": "2000-11-28", "close": 25.10621292, "volume": null}, {"date": "2000-11-29", "close": 25.10621292, "volume": 116.0}, {"date": "2000-11-30", "close": 23.37474996, "volume": 404.0}, {"date": "2000-12-01", "close": 23.37474996, "volume": 173.0}, {"date": "2000-12-04", "close": 23.37474996, "volume": null}, {"date": "2000-12-05", "close": 23.37474996, "volume": 1415.0}, {"date": "2000-12-06", "close": 22.50901848, "volume": 2051.0}, {"date": "2000-12-07", "close": 22.50901848, "volume": 230.0}, {"date": "2000-12-08", "close": 21.643287, "volume": 2599.0}, {"date": "2000-12-11", "close": 23.37474996, "volume": 578.0}, {"date": "2000-12-12", "close": 25.9719444, "volume": 8.0}, {"date": "2000-12-13", "close": 24.24048144, "volume": 1755.0}, {"date": "2000-12-14", "close": 22.50901848, "volume": 58.0}, {"date": "2000-12-15", "close": 21.643287, "volume": 746.0}, {"date": "2000-12-18", "close": 21.643287, "volume": null}, {"date": "2000-12-19", "close": 21.643287, "volume": null}, {"date": "2000-12-20", "close": 21.643287, "volume": null}, {"date": "2000-12-21", "close": 21.643287, "volume": null}, {"date": "2000-12-22", "close": 21.643287, "volume": 87.0}, {"date": "2000-12-27", "close": 22.50901848, "volume": 87.0}, {"date": "2000-12-28", "close": 22.50901848, "volume": null}, {"date": "2000-12-29", "close": 22.50901848, "volume": null}, {"date": "2001-01-02", "close": 22.50901848, "volume": null}, {"date": "2001-01-03", "close": 22.50901848, "volume": null}, {"date": "2001-01-04", "close": 22.07615274, "volume": 88.0}, {"date": "2001-01-05", "close": 22.07615274, "volume": 28.0}, {"date": "2001-01-08", "close": 19.91182404, "volume": 347.0}, {"date": "2001-01-09", "close": 19.91182404, "volume": null}, {"date": "2001-01-10", "close": 19.91182404, "volume": null}, {"date": "2001-01-11", "close": 19.91182404, "volume": 29.0}, {"date": "2001-01-12", "close": 22.50901848, "volume": 896.0}, {"date": "2001-01-15", "close": 22.50901848, "volume": null}, {"date": "2001-01-16", "close": 21.643287, "volume": 347.0}, {"date": "2001-01-17", "close": 22.50901848, "volume": 116.0}, {"date": "2001-01-18", "close": 22.50901848, "volume": null}, {"date": "2001-01-19", "close": 20.34468978, "volume": 578.0}, {"date": "2001-01-22", "close": 20.77755552, "volume": 144.0}, {"date": "2001-01-23", "close": 24.24048144, "volume": 578.0}, {"date": "2001-01-24", "close": 25.9719444, "volume": 2483.0}, {"date": "2001-01-25", "close": 25.9719444, "volume": 1213.0}, {"date": "2001-01-29", "close": 24.24048144, "volume": 116.0}, {"date": "2001-01-30", "close": 24.24048144, "volume": null}, {"date": "2001-01-31", "close": 24.24048144, "volume": 2905.0}, {"date": "2001-02-01", "close": 24.24048144, "volume": null}, {"date": "2001-02-02", "close": 24.67334718, "volume": 116.0}, {"date": "2001-02-05", "close": 24.67334718, "volume": null}, {"date": "2001-02-06", "close": 24.67334718, "volume": null}, {"date": "2001-02-07", "close": 24.67334718, "volume": null}, {"date": "2001-02-08", "close": 19.04609256, "volume": 4060.0}, {"date": "2001-02-09", "close": 21.643287, "volume": 254.0}, {"date": "2001-02-12", "close": 21.643287, "volume": null}, {"date": "2001-02-13", "close": 21.643287, "volume": 323.0}, {"date": "2001-02-14", "close": 21.643287, "volume": null}, {"date": "2001-02-15", "close": 20.34468978, "volume": 231.0}, {"date": "2001-02-16", "close": 21.643287, "volume": 1363.0}, {"date": "2001-02-19", "close": 20.77755552, "volume": 1444.0}, {"date": "2001-02-20", "close": 20.77755552, "volume": 116.0}, {"date": "2001-02-21", "close": 19.04609256, "volume": 6.0}, {"date": "2001-02-22", "close": 19.04609256, "volume": null}, {"date": "2001-02-23", "close": 19.04609256, "volume": null}, {"date": "2001-02-26", "close": 19.04609256, "volume": null}, {"date": "2001-02-27", "close": 16.44889812, "volume": 4903.0}, {"date": "2001-02-28", "close": 17.74749534, "volume": 16188.0}, {"date": "2001-03-01", "close": 16.44889812, "volume": 462.0}, {"date": "2001-03-02", "close": 16.01603238, "volume": 642.0}, {"date": "2001-03-05", "close": 14.71743516, "volume": 1117.0}, {"date": "2001-03-06", "close": 14.71743516, "volume": null}, {"date": "2001-03-07", "close": 16.88176386, "volume": 312.0}, {"date": "2001-03-08", "close": 16.88176386, "volume": null}, {"date": "2001-03-09", "close": 16.88176386, "volume": 35.0}, {"date": "2001-03-12", "close": 16.88176386, "volume": null}, {"date": "2001-03-13", "close": 15.58316664, "volume": 185.0}, {"date": "2001-03-14", "close": 12.9859722, "volume": 751.0}, {"date": "2001-03-15", "close": 12.9859722, "volume": null}, {"date": "2001-03-16", "close": 15.58316664, "volume": 46.0}, {"date": "2001-03-19", "close": 15.58316664, "volume": null}, {"date": "2001-03-20", "close": 12.9859722, "volume": 116.0}, {"date": "2001-03-21", "close": 14.71743516, "volume": 578.0}, {"date": "2001-03-22", "close": 15.58316664, "volume": 120.0}, {"date": "2001-03-23", "close": 15.58316664, "volume": 35.0}, {"date": "2001-03-26", "close": 16.88176386, "volume": 58.0}, {"date": "2001-03-27", "close": 15.58316664, "volume": 42.0}, {"date": "2001-03-28", "close": 16.44889812, "volume": 3201.0}, {"date": "2001-03-29", "close": 16.44889812, "volume": 7.0}, {"date": "2001-03-30", "close": 16.44889812, "volume": null}, {"date": "2001-04-02", "close": 16.44889812, "volume": null}, {"date": "2001-04-03", "close": 17.3146296, "volume": 200.0}, {"date": "2001-04-04", "close": 17.3146296, "volume": null}, {"date": "2001-04-05", "close": 17.3146296, "volume": null}, {"date": "2001-04-06", "close": 18.18036108, "volume": 878.0}, {"date": "2001-04-09", "close": 18.18036108, "volume": null}, {"date": "2001-04-10", "close": 18.18036108, "volume": null}, {"date": "2001-04-11", "close": 18.18036108, "volume": null}, {"date": "2001-04-12", "close": 18.18036108, "volume": null}, {"date": "2001-04-17", "close": 18.18036108, "volume": null}, {"date": "2001-04-18", "close": 18.18036108, "volume": null}, {"date": "2001-04-19", "close": 18.18036108, "volume": null}, {"date": "2001-04-20", "close": 18.18036108, "volume": null}, {"date": "2001-04-23", "close": 15.58316664, "volume": 828.0}, {"date": "2001-04-24", "close": 15.58316664, "volume": null}, {"date": "2001-04-26", "close": 14.71743516, "volume": 231.0}, {"date": "2001-04-27", "close": 14.71743516, "volume": 8.0}, {"date": "2001-04-30", "close": 14.71743516, "volume": null}, {"date": "2001-05-01", "close": 14.71743516, "volume": 116.0}, {"date": "2001-05-02", "close": 15.58316664, "volume": 578.0}, {"date": "2001-05-03", "close": 15.58316664, "volume": null}, {"date": "2001-05-04", "close": 14.71743516, "volume": 31.0}, {"date": "2001-05-07", "close": 14.71743516, "volume": null}, {"date": "2001-05-08", "close": 14.71743516, "volume": null}, {"date": "2001-05-09", "close": 14.71743516, "volume": null}, {"date": "2001-05-10", "close": 16.88176386, "volume": 878.0}, {"date": "2001-05-11", "close": 16.88176386, "volume": null}, {"date": "2001-05-14", "close": 16.88176386, "volume": null}, {"date": "2001-05-15", "close": 16.88176386, "volume": null}, {"date": "2001-05-16", "close": 16.88176386, "volume": null}, {"date": "2001-05-17", "close": 16.88176386, "volume": null}, {"date": "2001-05-18", "close": 13.85170368, "volume": 1559.0}, {"date": "2001-05-21", "close": 11.25450924, "volume": 260.0}, {"date": "2001-05-22", "close": 11.25450924, "volume": 3.0}, {"date": "2001-05-23", "close": 11.25450924, "volume": 901.0}, {"date": "2001-05-24", "close": 12.9859722, "volume": 1607.0}, {"date": "2001-05-25", "close": 12.9859722, "volume": 438.0}, {"date": "2001-05-28", "close": 12.9859722, "volume": null}, {"date": "2001-05-29", "close": 12.12024072, "volume": 173.0}, {"date": "2001-05-30", "close": 12.12024072, "volume": null}, {"date": "2001-05-31", "close": 12.12024072, "volume": 1028.0}, {"date": "2001-06-01", "close": 12.12024072, "volume": null}, {"date": "2001-06-04", "close": 12.12024072, "volume": null}, {"date": "2001-06-05", "close": 11.25450924, "volume": 7.0}, {"date": "2001-06-06", "close": 11.25450924, "volume": null}, {"date": "2001-06-07", "close": 11.25450924, "volume": 50.0}, {"date": "2001-06-08", "close": 10.8216435, "volume": 1156.0}, {"date": "2001-06-12", "close": 9.95591202, "volume": 20849.0}, {"date": "2001-06-13", "close": 8.6573148, "volume": 693.0}, {"date": "2001-06-14", "close": 8.22444906, "volume": 231.0}, {"date": "2001-06-15", "close": 7.272144432, "volume": 3015.0}, {"date": "2001-06-18", "close": 7.35871758, "volume": 3674.0}, {"date": "2001-06-19", "close": 7.35871758, "volume": null}, {"date": "2001-06-20", "close": 7.531863876, "volume": 761.0}, {"date": "2001-06-21", "close": 7.79158332, "volume": 1504.0}, {"date": "2001-06-22", "close": 8.6573148, "volume": 185.0}, {"date": "2001-06-25", "close": 9.09018054, "volume": 1571.0}, {"date": "2001-06-26", "close": 11.68737498, "volume": 1820.0}, {"date": "2001-06-27", "close": 14.28456942, "volume": 546.0}, {"date": "2001-06-28", "close": 14.71743516, "volume": 2070.0}, {"date": "2001-06-29", "close": 15.58316664, "volume": 2659.0}, {"date": "2001-07-02", "close": 17.3146296, "volume": 1328.0}, {"date": "2001-07-03", "close": 15.58316664, "volume": 517.0}, {"date": "2001-07-04", "close": 15.58316664, "volume": null}, {"date": "2001-07-05", "close": 18.61322682, "volume": 751.0}, {"date": "2001-07-06", "close": 18.61322682, "volume": null}, {"date": "2001-07-09", "close": 18.61322682, "volume": null}, {"date": "2001-07-10", "close": 16.88176386, "volume": 347.0}, {"date": "2001-07-11", "close": 15.58316664, "volume": 231.0}, {"date": "2001-07-12", "close": 12.9859722, "volume": 347.0}, {"date": "2001-07-13", "close": 16.88176386, "volume": 60.0}, {"date": "2001-07-16", "close": 16.88176386, "volume": null}, {"date": "2001-07-17", "close": 16.88176386, "volume": null}, {"date": "2001-07-18", "close": 7.35871758, "volume": 1270.0}, {"date": "2001-07-19", "close": 15.1503009, "volume": 1040.0}, {"date": "2001-07-20", "close": 11.25450924, "volume": 1129.0}, {"date": "2001-07-23", "close": 11.25450924, "volume": 92.0}, {"date": "2001-07-24", "close": 11.25450924, "volume": null}, {"date": "2001-07-25", "close": 11.25450924, "volume": null}, {"date": "2001-07-26", "close": 11.25450924, "volume": null}, {"date": "2001-07-27", "close": 11.25450924, "volume": null}, {"date": "2001-07-30", "close": 11.25450924, "volume": null}, {"date": "2001-07-31", "close": 11.25450924, "volume": null}, {"date": "2001-08-01", "close": 11.25450924, "volume": null}, {"date": "2001-08-02", "close": 11.25450924, "volume": null}, {"date": "2001-08-03", "close": 11.25450924, "volume": null}, {"date": "2001-08-06", "close": 11.25450924, "volume": null}, {"date": "2001-08-07", "close": 11.25450924, "volume": null}, {"date": "2001-08-08", "close": 11.25450924, "volume": null}, {"date": "2001-08-09", "close": 11.25450924, "volume": null}, {"date": "2001-08-10", "close": 11.25450924, "volume": null}, {"date": "2001-08-13", "close": 11.25450924, "volume": null}, {"date": "2001-08-14", "close": 10.8216435, "volume": 347.0}, {"date": "2001-08-15", "close": 10.8216435, "volume": null}, {"date": "2001-08-16", "close": 10.8216435, "volume": 29.0}, {"date": "2001-08-17", "close": 10.8216435, "volume": 116.0}, {"date": "2001-08-20", "close": 10.8216435, "volume": null}, {"date": "2001-08-21", "close": 10.8216435, "volume": 520.0}, {"date": "2001-08-22", "close": 9.52304628, "volume": 982.0}, {"date": "2001-08-23", "close": 9.52304628, "volume": null}, {"date": "2001-08-24", "close": 7.705010172, "volume": 116.0}, {"date": "2001-08-27", "close": 7.445290728, "volume": 642.0}, {"date": "2001-08-28", "close": 7.445290728, "volume": 9.0}, {"date": "2001-08-29", "close": 9.09018054, "volume": 173.0}, {"date": "2001-08-30", "close": 9.09018054, "volume": null}, {"date": "2001-08-31", "close": 9.09018054, "volume": null}, {"date": "2001-09-03", "close": 9.09018054, "volume": null}, {"date": "2001-09-04", "close": 9.09018054, "volume": 231.0}, {"date": "2001-09-05", "close": 9.09018054, "volume": null}, {"date": "2001-09-06", "close": 9.09018054, "volume": null}, {"date": "2001-09-10", "close": 7.618437024, "volume": 116.0}, {"date": "2001-09-11", "close": 7.618437024, "volume": null}, {"date": "2001-09-12", "close": 7.618437024, "volume": null}, {"date": "2001-09-13", "close": 7.531863876, "volume": 197.0}, {"date": "2001-09-14", "close": 9.09018054, "volume": 185.0}, {"date": "2001-09-17", "close": 9.09018054, "volume": 23.0}, {"date": "2001-09-18", "close": 9.09018054, "volume": null}, {"date": "2001-09-19", "close": 9.09018054, "volume": null}, {"date": "2001-09-20", "close": 9.09018054, "volume": null}, {"date": "2001-09-21", "close": 9.09018054, "volume": null}, {"date": "2001-09-24", "close": 9.09018054, "volume": null}, {"date": "2001-09-25", "close": 9.09018054, "volume": null}, {"date": "2001-09-26", "close": 9.09018054, "volume": null}, {"date": "2001-09-27", "close": 9.09018054, "volume": null}, {"date": "2001-09-28", "close": 5.19438888, "volume": 46.0}, {"date": "2001-10-01", "close": 5.19438888, "volume": null}, {"date": "2001-10-02", "close": 5.19438888, "volume": null}, {"date": "2001-10-03", "close": 5.19438888, "volume": null}, {"date": "2001-10-04", "close": 5.19438888, "volume": null}, {"date": "2001-10-05", "close": 5.19438888, "volume": null}, {"date": "2001-10-08", "close": 5.280962028, "volume": 118.0}, {"date": "2001-10-11", "close": 5.280962028, "volume": 617.0}, {"date": "2001-10-26", "close": 5.367535176, "volume": 538.0}, {"date": "2001-10-31", "close": 9.52304628, "volume": 903.0}, {"date": "2001-11-01", "close": 9.95591202, "volume": 91.0}, {"date": "2001-11-02", "close": 10.38877776, "volume": 1007.0}, {"date": "2001-11-06", "close": 10.8216435, "volume": 254.0}, {"date": "2001-11-13", "close": 10.38877776, "volume": 144.0}, {"date": "2001-11-14", "close": 11.25450924, "volume": 410.0}, {"date": "2001-11-19", "close": 11.25450924, "volume": 270.0}, {"date": "2001-11-23", "close": 10.8216435, "volume": 231.0}, {"date": "2001-11-27", "close": 10.8216435, "volume": 116.0}, {"date": "2001-11-28", "close": 12.12024072, "volume": 462.0}, {"date": "2001-11-29", "close": 10.8216435, "volume": 75.0}, {"date": "2001-11-30", "close": 12.55310646, "volume": 271.0}, {"date": "2001-12-06", "close": 7.531863876, "volume": 289.0}, {"date": "2001-12-11", "close": 7.35871758, "volume": 165.0}, {"date": "2002-01-09", "close": 7.79158332, "volume": 116.0}, {"date": "2002-01-18", "close": 11.25450924, "volume": 693.0}, {"date": "2002-01-25", "close": 8.6573148, "volume": 2.0}, {"date": "2002-02-01", "close": 10.38877776, "volume": 578.0}, {"date": "2002-02-04", "close": 9.09018054, "volume": 116.0}, {"date": "2002-02-05", "close": 9.09018054, "volume": 173.0}, {"date": "2002-02-08", "close": 8.6573148, "volume": 69.0}, {"date": "2002-02-15", "close": 8.6573148, "volume": 185.0}, {"date": "2002-02-19", "close": 7.79158332, "volume": 578.0}, {"date": "2002-02-20", "close": 8.6573148, "volume": 3221.0}, {"date": "2002-02-25", "close": 10.38877776, "volume": 578.0}, {"date": "2002-02-26", "close": 9.52304628, "volume": 45.0}, {"date": "2002-02-27", "close": 12.9859722, "volume": 45.0}, {"date": "2002-03-01", "close": 10.8216435, "volume": 601.0}, {"date": "2002-03-06", "close": 10.8216435, "volume": 46.0}, {"date": "2002-03-12", "close": 10.8216435, "volume": 347.0}, {"date": "2002-03-20", "close": 8.6573148, "volume": 1155.0}, {"date": "2002-03-26", "close": 7.79158332, "volume": 243.0}, {"date": "2002-03-27", "close": 8.6573148, "volume": 231.0}, {"date": "2002-03-28", "close": 8.6573148, "volume": 289.0}, {"date": "2002-04-05", "close": 10.38877776, "volume": 2622.0}, {"date": "2002-04-08", "close": 8.6573148, "volume": 92.0}, {"date": "2002-04-09", "close": 9.09018054, "volume": 23.0}, {"date": "2002-04-12", "close": 8.6573148, "volume": 116.0}, {"date": "2002-04-17", "close": 8.6573148, "volume": 116.0}, {"date": "2002-04-23", "close": 9.09018054, "volume": 129.0}, {"date": "2002-04-24", "close": 10.8216435, "volume": 809.0}, {"date": "2002-04-26", "close": 9.52304628, "volume": 156.0}, {"date": "2002-04-29", "close": 9.52304628, "volume": 1155.0}, {"date": "2002-05-02", "close": 9.52304628, "volume": 96.0}, {"date": "2002-05-06", "close": 9.52304628, "volume": 5895.0}, {"date": "2002-05-07", "close": 9.95591202, "volume": 16629.0}, {"date": "2002-05-08", "close": 9.95591202, "volume": 116.0}, {"date": "2002-05-09", "close": 12.55310646, "volume": 2830.0}, {"date": "2002-05-10", "close": 13.85170368, "volume": 5786.0}, {"date": "2002-05-13", "close": 12.9859722, "volume": 809.0}, {"date": "2002-05-14", "close": 13.85170368, "volume": 601.0}, {"date": "2002-05-15", "close": 13.85170368, "volume": 462.0}, {"date": "2002-05-16", "close": 13.41883794, "volume": 1224.0}, {"date": "2002-05-17", "close": 13.41883794, "volume": 231.0}, {"date": "2002-05-20", "close": 12.9859722, "volume": 3550.0}, {"date": "2002-05-28", "close": 12.9859722, "volume": 289.0}, {"date": "2002-05-31", "close": 13.41883794, "volume": 724.0}, {"date": "2002-06-03", "close": 13.85170368, "volume": 508.0}, {"date": "2002-06-05", "close": 13.85170368, "volume": 945.0}, {"date": "2002-06-06", "close": 13.85170368, "volume": 1398.0}, {"date": "2002-06-07", "close": 14.71743516, "volume": 866.0}, {"date": "2002-06-18", "close": 11.25450924, "volume": 231.0}, {"date": "2002-06-19", "close": 11.25450924, "volume": 655.0}, {"date": "2002-06-24", "close": 9.52304628, "volume": 508.0}, {"date": "2002-06-25", "close": 9.52304628, "volume": 143.0}, {"date": "2002-06-26", "close": 10.8216435, "volume": 231.0}, {"date": "2002-06-27", "close": 10.8216435, "volume": 852.0}, {"date": "2002-06-28", "close": 11.68737498, "volume": 60.0}, {"date": "2002-07-01", "close": 12.9859722, "volume": 122.0}, {"date": "2002-07-12", "close": 11.25450924, "volume": 289.0}, {"date": "2002-08-02", "close": 9.52304628, "volume": 774.0}, {"date": "2002-08-08", "close": 9.52304628, "volume": 381.0}, {"date": "2002-08-15", "close": 11.25450924, "volume": 2957.0}, {"date": "2002-08-16", "close": 12.12024072, "volume": 289.0}, {"date": "2002-08-19", "close": 13.41883794, "volume": 40.0}, {"date": "2002-08-28", "close": 10.8216435, "volume": 58.0}, {"date": "2002-08-30", "close": 9.52304628, "volume": 116.0}, {"date": "2002-09-02", "close": 9.52304628, "volume": 560.0}, {"date": "2002-09-03", "close": 7.79158332, "volume": 81.0}, {"date": "2002-09-09", "close": 7.79158332, "volume": 1155.0}, {"date": "2002-09-25", "close": 6.92585184, "volume": 578.0}, {"date": "2002-09-26", "close": 8.6573148, "volume": 578.0}, {"date": "2002-10-14", "close": 6.92585184, "volume": 173.0}, {"date": "2002-10-15", "close": 6.92585184, "volume": 139.0}, {"date": "2002-10-31", "close": 4.76152314, "volume": 62.0}, {"date": "2002-11-11", "close": 5.19438888, "volume": 246.0}, {"date": "2002-11-18", "close": 5.973547212, "volume": 78.0}, {"date": "2002-11-26", "close": 5.62725462, "volume": 116.0}, {"date": "2002-11-27", "close": 5.19438888, "volume": 20.0}, {"date": "2002-11-28", "close": 6.06012036, "volume": 888.0}, {"date": "2002-12-03", "close": 6.06012036, "volume": 139.0}, {"date": "2002-12-06", "close": 5.367535176, "volume": 87.0}, {"date": "2002-12-11", "close": 6.06012036, "volume": 58.0}, {"date": "2002-12-12", "close": 6.146693508, "volume": 54.0}, {"date": "2002-12-19", "close": 6.06012036, "volume": 2022.0}, {"date": "2002-12-31", "close": 7.272144432, "volume": 1379.0}, {"date": "2003-01-02", "close": 6.146693508, "volume": 92.0}, {"date": "2003-01-14", "close": 6.579559248, "volume": 29.0}, {"date": "2003-01-16", "close": 6.752705544, "volume": 13.0}, {"date": "2003-01-17", "close": 6.752705544, "volume": 32.0}, {"date": "2003-01-24", "close": 6.839278692, "volume": 724.0}, {"date": "2003-01-31", "close": 6.92585184, "volume": 1454.0}, {"date": "2003-02-03", "close": 7.012424988, "volume": 103.0}, {"date": "2003-02-07", "close": 6.92585184, "volume": 533.0}, {"date": "2003-02-10", "close": 6.06012036, "volume": 1848.0}, {"date": "2003-02-14", "close": 4.934669436, "volume": 248.0}, {"date": "2003-02-18", "close": 4.848096288, "volume": 196.0}, {"date": "2003-02-21", "close": 4.848096288, "volume": 635.0}, {"date": "2003-02-28", "close": 5.021242584, "volume": 335.0}, {"date": "2003-03-03", "close": 5.021242584, "volume": 17.0}, {"date": "2003-03-05", "close": 5.021242584, "volume": 81.0}, {"date": "2003-03-13", "close": 4.934669436, "volume": 1155.0}, {"date": "2003-03-14", "close": 4.76152314, "volume": 1034.0}, {"date": "2003-03-19", "close": 4.76152314, "volume": 1199.0}, {"date": "2003-03-20", "close": 4.76152314, "volume": 1199.0}, {"date": "2003-03-25", "close": 4.501803696, "volume": 140.0}, {"date": "2003-04-24", "close": 3.46292592, "volume": 116.0}, {"date": "2003-04-29", "close": 3.89579166, "volume": 1015.0}, {"date": "2003-04-30", "close": 2.59719444, "volume": 0.0}, {"date": "2003-05-02", "close": 2.59719444, "volume": 5348.0}, {"date": "2003-05-27", "close": 3.46292592, "volume": 404.0}, {"date": "2003-05-28", "close": 4.3286574, "volume": 271.0}, {"date": "2003-05-29", "close": 4.3286574, "volume": 17.0}, {"date": "2003-06-04", "close": 3.03006018, "volume": 116.0}, {"date": "2003-06-06", "close": 3.46292592, "volume": 578.0}, {"date": "2003-06-10", "close": 3.03006018, "volume": 589.0}, {"date": "2003-06-12", "close": 3.203206476, "volume": 1585.0}, {"date": "2003-06-13", "close": 3.289779624, "volume": 583.0}, {"date": "2003-06-19", "close": 3.46292592, "volume": 116.0}, {"date": "2003-06-20", "close": 3.46292592, "volume": 578.0}, {"date": "2003-06-26", "close": 3.46292592, "volume": 2584.0}, {"date": "2003-06-27", "close": 3.46292592, "volume": 304.0}, {"date": "2003-06-30", "close": 3.46292592, "volume": 520.0}, {"date": "2003-07-04", "close": 3.289779624, "volume": 578.0}, {"date": "2003-07-17", "close": 3.116633328, "volume": 254.0}, {"date": "2003-08-05", "close": 3.116633328, "volume": 116.0}, {"date": "2003-08-06", "close": 3.03006018, "volume": 1386.0}, {"date": "2003-08-12", "close": 3.636072216, "volume": 1155.0}, {"date": "2003-08-15", "close": 3.289779624, "volume": 751.0}, {"date": "2003-08-18", "close": 3.549499068, "volume": 25.0}, {"date": "2003-08-27", "close": 3.03006018, "volume": 231.0}, {"date": "2003-09-01", "close": 3.03006018, "volume": 289.0}, {"date": "2003-09-02", "close": 3.03006018, "volume": 289.0}, {"date": "2003-09-10", "close": 3.289779624, "volume": 289.0}, {"date": "2003-09-11", "close": 3.289779624, "volume": 474.0}, {"date": "2003-09-16", "close": 3.289779624, "volume": 231.0}, {"date": "2003-09-19", "close": 3.289779624, "volume": 173.0}, {"date": "2003-09-29", "close": 3.289779624, "volume": 73.0}, {"date": "2003-10-02", "close": 3.289779624, "volume": 658.0}, {"date": "2003-10-06", "close": 3.289779624, "volume": 179.0}, {"date": "2003-10-10", "close": 3.636072216, "volume": 347.0}, {"date": "2003-10-13", "close": 3.636072216, "volume": 578.0}, {"date": "2003-10-14", "close": 3.89579166, "volume": 535.0}, {"date": "2003-10-15", "close": 4.3286574, "volume": 1155.0}, {"date": "2003-10-16", "close": 4.3286574, "volume": 77.0}, {"date": "2003-10-21", "close": 4.415230548, "volume": 642.0}, {"date": "2003-10-22", "close": 5.19438888, "volume": 32.0}, {"date": "2003-10-24", "close": 4.76152314, "volume": 7487.0}, {"date": "2003-10-29", "close": 4.76152314, "volume": 1713.0}, {"date": "2003-10-30", "close": 4.76152314, "volume": 265.0}, {"date": "2003-10-31", "close": 3.289779624, "volume": 520.0}, {"date": "2003-11-11", "close": 3.549499068, "volume": 6.0}, {"date": "2003-11-12", "close": 3.549499068, "volume": 116.0}, {"date": "2003-11-14", "close": 3.89579166, "volume": 416.0}, {"date": "2003-11-19", "close": 4.501803696, "volume": 231.0}, {"date": "2003-11-20", "close": 5.021242584, "volume": 924.0}, {"date": "2003-11-21", "close": 5.021242584, "volume": 3352.0}, {"date": "2003-11-26", "close": 5.021242584, "volume": 116.0}, {"date": "2003-11-28", "close": 4.934669436, "volume": 988.0}, {"date": "2003-12-01", "close": 5.19438888, "volume": 116.0}, {"date": "2003-12-08", "close": 6.579559248, "volume": 936.0}, {"date": "2003-12-09", "close": 8.22444906, "volume": 2612.0}, {"date": "2003-12-10", "close": 8.6573148, "volume": 3831.0}, {"date": "2003-12-11", "close": 8.6573148, "volume": 1422.0}, {"date": "2003-12-12", "close": 9.09018054, "volume": 185.0}, {"date": "2003-12-15", "close": 8.6573148, "volume": 693.0}, {"date": "2003-12-16", "close": 9.09018054, "volume": 113.0}, {"date": "2003-12-17", "close": 8.6573148, "volume": 492.0}, {"date": "2003-12-18", "close": 7.79158332, "volume": 1155.0}, {"date": "2003-12-23", "close": 8.6573148, "volume": 1756.0}, {"date": "2003-12-24", "close": 10.38877776, "volume": 1155.0}, {"date": "2003-12-29", "close": 7.79158332, "volume": 116.0}, {"date": "2004-01-12", "close": 6.92585184, "volume": 110.0}, {"date": "2004-01-13", "close": 6.92585184, "volume": 67.0}, {"date": "2004-01-14", "close": 9.52304628, "volume": 83.0}, {"date": "2004-01-15", "close": 9.95591202, "volume": 1502.0}, {"date": "2004-01-20", "close": 8.22444906, "volume": 162.0}, {"date": "2004-01-28", "close": 8.6573148, "volume": 578.0}, {"date": "2004-01-29", "close": 7.79158332, "volume": 1975.0}, {"date": "2004-02-05", "close": 7.79158332, "volume": 23.0}, {"date": "2004-02-10", "close": 7.79158332, "volume": 578.0}, {"date": "2004-02-13", "close": 6.92585184, "volume": 289.0}, {"date": "2004-02-23", "close": 7.35871758, "volume": 560.0}, {"date": "2004-02-26", "close": 7.35871758, "volume": 664.0}, {"date": "2004-03-01", "close": 6.92585184, "volume": 69.0}, {"date": "2004-03-02", "close": 6.92585184, "volume": 344.0}, {"date": "2004-03-03", "close": 6.92585184, "volume": 289.0}, {"date": "2004-03-05", "close": 6.06012036, "volume": 2310.0}, {"date": "2004-03-15", "close": 5.107815732, "volume": 0.0}, {"date": "2004-03-16", "close": 5.107815732, "volume": 117.0}, {"date": "2004-03-22", "close": 5.62725462, "volume": 12.0}, {"date": "2004-03-25", "close": 5.19438888, "volume": 35.0}, {"date": "2004-03-26", "close": 5.19438888, "volume": 363.0}, {"date": "2004-03-29", "close": 5.62725462, "volume": 36.0}, {"date": "2004-04-01", "close": 5.107815732, "volume": 826.0}, {"date": "2004-04-07", "close": 5.62725462, "volume": 397.0}, {"date": "2004-04-15", "close": 5.19438888, "volume": 4851.0}, {"date": "2004-04-27", "close": 5.19438888, "volume": 578.0}, {"date": "2004-04-28", "close": 5.19438888, "volume": 116.0}, {"date": "2004-04-30", "close": 3.89579166, "volume": 347.0}, {"date": "2004-05-05", "close": 5.62725462, "volume": 347.0}, {"date": "2004-05-13", "close": 6.06012036, "volume": 2033.0}, {"date": "2004-05-18", "close": 5.19438888, "volume": 2252.0}, {"date": "2004-05-21", "close": 6.06012036, "volume": 173.0}, {"date": "2004-06-04", "close": 4.3286574, "volume": 12.0}, {"date": "2004-06-08", "close": 4.3286574, "volume": 924.0}, {"date": "2004-06-11", "close": 4.3286574, "volume": 68.0}, {"date": "2004-06-16", "close": 4.3286574, "volume": 729.0}, {"date": "2004-06-21", "close": 3.46292592, "volume": 46.0}, {"date": "2004-06-24", "close": 4.3286574, "volume": 195.0}, {"date": "2004-06-28", "close": 3.46292592, "volume": 57.0}, {"date": "2004-06-29", "close": 4.3286574, "volume": 56.0}, {"date": "2004-06-30", "close": 4.3286574, "volume": 58.0}, {"date": "2004-07-01", "close": 6.06012036, "volume": 1335.0}, {"date": "2004-07-05", "close": 5.800400916, "volume": 58.0}, {"date": "2004-07-08", "close": 5.454108324, "volume": 88.0}, {"date": "2004-07-13", "close": 5.19438888, "volume": 374.0}, {"date": "2004-07-16", "close": 4.415230548, "volume": 1848.0}, {"date": "2004-07-19", "close": 4.3286574, "volume": 28.0}, {"date": "2004-07-20", "close": 3.46292592, "volume": 578.0}, {"date": "2004-08-04", "close": 3.46292592, "volume": 46.0}, {"date": "2004-08-06", "close": 4.76152314, "volume": 347.0}, {"date": "2004-08-09", "close": 4.76152314, "volume": 202.0}, {"date": "2004-08-10", "close": 4.3286574, "volume": 578.0}, {"date": "2004-08-11", "close": 4.3286574, "volume": 626.0}, {"date": "2004-08-12", "close": 4.76152314, "volume": 895.0}, {"date": "2004-08-13", "close": 5.62725462, "volume": 427.0}, {"date": "2004-08-16", "close": 6.06012036, "volume": 282.0}, {"date": "2004-08-17", "close": 5.973547212, "volume": 323.0}, {"date": "2004-09-08", "close": 4.242084252, "volume": 468.0}, {"date": "2004-09-09", "close": 3.46292592, "volume": 280.0}, {"date": "2004-09-10", "close": 2.59719444, "volume": 183.0}, {"date": "2004-09-20", "close": 6.06012036, "volume": 973.0}, {"date": "2004-09-21", "close": 5.886974064, "volume": 693.0}, {"date": "2004-09-23", "close": 5.886974064, "volume": 173.0}, {"date": "2004-09-27", "close": 5.886974064, "volume": 231.0}, {"date": "2004-10-25", "close": 5.021242584, "volume": 323.0}, {"date": "2004-10-26", "close": 5.62725462, "volume": 81.0}, {"date": "2004-11-01", "close": 3.549499068, "volume": 2.0}, {"date": "2004-11-04", "close": 3.549499068, "volume": 104.0}, {"date": "2004-11-09", "close": 3.549499068, "volume": 243.0}, {"date": "2004-11-12", "close": 5.540681472, "volume": 522.0}, {"date": "2004-11-15", "close": 5.62725462, "volume": 347.0}, {"date": "2004-11-17", "close": 5.713827768, "volume": 1138.0}, {"date": "2004-11-24", "close": 5.107815732, "volume": 356.0}, {"date": "2004-11-25", "close": 4.3286574, "volume": 2252.0}, {"date": "2004-11-26", "close": 4.3286574, "volume": 46.0}, {"date": "2004-12-03", "close": 4.3286574, "volume": 878.0}, {"date": "2004-12-17", "close": 4.3286574, "volume": 47.0}, {"date": "2004-12-20", "close": 4.76152314, "volume": 241.0}, {"date": "2005-01-05", "close": 3.203206476, "volume": 578.0}, {"date": "2005-01-07", "close": 4.76152314, "volume": 312.0}, {"date": "2005-01-31", "close": 4.242084252, "volume": 231.0}, {"date": "2005-02-01", "close": 3.982364808, "volume": 347.0}, {"date": "2005-02-03", "close": 3.982364808, "volume": 753.0}, {"date": "2005-02-04", "close": 3.89579166, "volume": 2019.0}, {"date": "2005-02-16", "close": 3.89579166, "volume": 58.0}, {"date": "2005-02-23", "close": 3.89579166, "volume": 2705.0}, {"date": "2005-03-02", "close": 3.46292592, "volume": 289.0}, {"date": "2005-03-07", "close": 2.683767588, "volume": 16.0}, {"date": "2005-03-16", "close": 2.856913884, "volume": 98.0}, {"date": "2005-04-04", "close": 3.03006018, "volume": 116.0}, {"date": "2005-04-08", "close": 2.770340736, "volume": 98.0}, {"date": "2005-04-13", "close": 2.59719444, "volume": 760.0}, {"date": "2005-04-20", "close": 3.89579166, "volume": 231.0}, {"date": "2005-04-22", "close": 3.89579166, "volume": 35.0}, {"date": "2005-04-27", "close": 3.46292592, "volume": 46.0}, {"date": "2005-05-02", "close": 2.59719444, "volume": 774.0}, {"date": "2005-05-25", "close": 2.59719444, "volume": 231.0}, {"date": "2005-05-30", "close": 3.46292592, "volume": 231.0}, {"date": "2005-06-01", "close": 3.89579166, "volume": 347.0}, {"date": "2005-06-14", "close": 3.46292592, "volume": 231.0}, {"date": "2005-06-16", "close": 3.116633328, "volume": 54.0}, {"date": "2005-06-23", "close": 3.116633328, "volume": 699.0}, {"date": "2005-06-24", "close": 3.116633328, "volume": 1304.0}, {"date": "2005-06-27", "close": 3.03006018, "volume": 1273.0}, {"date": "2005-06-29", "close": 3.03006018, "volume": 347.0}, {"date": "2005-06-30", "close": 3.46292592, "volume": 2310.0}, {"date": "2005-07-01", "close": 4.76152314, "volume": 1409.0}, {"date": "2005-07-05", "close": 5.19438888, "volume": 2169.0}, {"date": "2005-07-07", "close": 6.4929861, "volume": 924.0}, {"date": "2005-07-20", "close": 3.376352772, "volume": 54.0}, {"date": "2005-08-05", "close": 4.76152314, "volume": 116.0}, {"date": "2005-08-12", "close": 5.107815732, "volume": 308.0}, {"date": "2005-08-17", "close": 5.107815732, "volume": 543.0}, {"date": "2005-08-18", "close": 5.62725462, "volume": 2310.0}, {"date": "2005-08-24", "close": 5.19438888, "volume": 98.0}, {"date": "2005-10-24", "close": 5.19438888, "volume": 1155.0}, {"date": "2005-10-25", "close": 5.19438888, "volume": 2189.0}, {"date": "2005-10-28", "close": 6.06012036, "volume": 116.0}, {"date": "2005-10-31", "close": 6.4929861, "volume": 855.0}, {"date": "2005-11-01", "close": 7.35871758, "volume": 647.0}, {"date": "2005-11-02", "close": 8.22444906, "volume": 830.0}, {"date": "2005-11-04", "close": 9.52304628, "volume": 714.0}, {"date": "2005-11-07", "close": 9.09018054, "volume": 231.0}, {"date": "2005-11-08", "close": 9.52304628, "volume": 4620.0}, {"date": "2005-11-09", "close": 9.09018054, "volume": 7820.0}, {"date": "2005-11-10", "close": 9.09018054, "volume": 381.0}, {"date": "2005-11-11", "close": 9.09018054, "volume": 578.0}, {"date": "2005-11-15", "close": 7.79158332, "volume": 45.0}, {"date": "2005-11-17", "close": 9.52304628, "volume": 6471.0}, {"date": "2005-11-21", "close": 9.09018054, "volume": 1086.0}, {"date": "2005-11-22", "close": 9.52304628, "volume": 1271.0}, {"date": "2005-11-28", "close": 9.09018054, "volume": 341.0}, {"date": "2005-11-29", "close": 8.6573148, "volume": 1188.0}, {"date": "2005-12-02", "close": 8.6573148, "volume": 254.0}, {"date": "2005-12-05", "close": 8.22444906, "volume": 231.0}, {"date": "2005-12-06", "close": 8.6573148, "volume": 902.0}, {"date": "2005-12-08", "close": 8.6573148, "volume": 137.0}, {"date": "2005-12-13", "close": 8.6573148, "volume": 370.0}, {"date": "2006-01-10", "close": 8.397595356, "volume": 231.0}, {"date": "2006-01-12", "close": 8.051302764, "volume": 2472.0}, {"date": "2006-01-13", "close": 9.09018054, "volume": 2368.0}, {"date": "2006-01-16", "close": 9.52304628, "volume": 262.0}, {"date": "2006-01-17", "close": 10.38877776, "volume": 1532.0}, {"date": "2006-01-18", "close": 10.38877776, "volume": 4229.0}, {"date": "2006-01-19", "close": 10.38877776, "volume": 980.0}, {"date": "2006-01-20", "close": 12.12024072, "volume": 753.0}, {"date": "2006-01-23", "close": 12.12024072, "volume": 356.0}, {"date": "2006-01-24", "close": 12.12024072, "volume": 578.0}, {"date": "2006-01-25", "close": 12.9859722, "volume": 693.0}, {"date": "2006-01-27", "close": 12.9859722, "volume": 2368.0}, {"date": "2006-01-30", "close": 13.85170368, "volume": 3696.0}, {"date": "2006-01-31", "close": 14.71743516, "volume": 826.0}, {"date": "2006-02-01", "close": 15.58316664, "volume": 1511.0}, {"date": "2006-02-02", "close": 15.58316664, "volume": 3506.0}, {"date": "2006-02-03", "close": 16.44889812, "volume": 578.0}, {"date": "2006-02-06", "close": 16.44889812, "volume": 1005.0}, {"date": "2006-02-07", "close": 16.44889812, "volume": 1786.0}, {"date": "2006-02-08", "close": 17.3146296, "volume": 154.0}, {"date": "2006-02-09", "close": 17.3146296, "volume": 2125.0}, {"date": "2006-02-10", "close": 18.18036108, "volume": 3368.0}, {"date": "2006-02-13", "close": 17.74749534, "volume": 289.0}, {"date": "2006-02-14", "close": 17.3146296, "volume": 462.0}, {"date": "2006-02-16", "close": 18.18036108, "volume": 635.0}, {"date": "2006-02-17", "close": 19.04609256, "volume": 768.0}, {"date": "2006-02-20", "close": 19.04609256, "volume": 231.0}, {"date": "2006-02-22", "close": 19.04609256, "volume": 855.0}, {"date": "2006-02-27", "close": 19.04609256, "volume": 578.0}, {"date": "2006-02-28", "close": 19.04609256, "volume": 353.0}, {"date": "2006-03-03", "close": 17.74749534, "volume": 578.0}, {"date": "2006-03-06", "close": 18.18036108, "volume": 857.0}, {"date": "2006-03-08", "close": 18.18036108, "volume": 291.0}, {"date": "2006-03-09", "close": 17.74749534, "volume": 497.0}, {"date": "2006-03-10", "close": 18.18036108, "volume": 1698.0}, {"date": "2006-03-14", "close": 18.18036108, "volume": 436.0}, {"date": "2006-03-15", "close": 18.18036108, "volume": 882.0}, {"date": "2006-03-16", "close": 20.77755552, "volume": 2467.0}, {"date": "2006-03-20", "close": 20.77755552, "volume": 156.0}, {"date": "2006-03-21", "close": 20.77755552, "volume": 2127.0}, {"date": "2006-03-22", "close": 20.34468978, "volume": 58.0}, {"date": "2006-03-24", "close": 20.34468978, "volume": 635.0}, {"date": "2006-03-27", "close": 17.3146296, "volume": 2440.0}, {"date": "2006-03-28", "close": 19.04609256, "volume": 266.0}, {"date": "2006-03-30", "close": 18.61322682, "volume": 464.0}, {"date": "2006-03-31", "close": 17.3146296, "volume": 519.0}, {"date": "2006-04-03", "close": 17.3146296, "volume": 17.0}, {"date": "2006-04-04", "close": 19.04609256, "volume": 1167.0}, {"date": "2006-04-12", "close": 15.58316664, "volume": 1155.0}, {"date": "2006-04-13", "close": 17.3146296, "volume": 121.0}, {"date": "2006-04-18", "close": 17.3146296, "volume": 300.0}, {"date": "2006-04-19", "close": 16.44889812, "volume": 693.0}, {"date": "2006-04-20", "close": 16.88176386, "volume": 566.0}, {"date": "2006-05-02", "close": 15.1503009, "volume": 293.0}, {"date": "2006-05-03", "close": 16.44889812, "volume": 998.0}, {"date": "2006-05-04", "close": 15.58316664, "volume": 231.0}, {"date": "2006-05-09", "close": 15.58316664, "volume": 139.0}, {"date": "2006-05-25", "close": 15.58316664, "volume": 316.0}, {"date": "2006-05-30", "close": 15.1503009, "volume": 64.0}, {"date": "2006-05-31", "close": 15.1503009, "volume": 69.0}, {"date": "2006-06-01", "close": 15.1503009, "volume": 104.0}, {"date": "2006-06-21", "close": 14.71743516, "volume": 254.0}, {"date": "2006-07-03", "close": 12.12024072, "volume": 44.0}, {"date": "2006-07-04", "close": 12.9859722, "volume": 139.0}, {"date": "2006-07-06", "close": 14.71743516, "volume": 116.0}, {"date": "2006-07-07", "close": 14.71743516, "volume": 635.0}, {"date": "2006-07-11", "close": 14.71743516, "volume": 462.0}, {"date": "2006-07-14", "close": 14.71743516, "volume": 69.0}, {"date": "2006-07-17", "close": 12.9859722, "volume": 69.0}, {"date": "2006-07-18", "close": 12.9859722, "volume": 117.0}, {"date": "2006-07-27", "close": 12.9859722, "volume": 331.0}, {"date": "2006-08-03", "close": 10.38877776, "volume": 173.0}, {"date": "2006-08-04", "close": 11.25450924, "volume": 462.0}, {"date": "2006-08-07", "close": 12.55310646, "volume": 502.0}, {"date": "2006-08-08", "close": 12.55310646, "volume": 116.0}, {"date": "2006-08-09", "close": 12.55310646, "volume": 330.0}, {"date": "2006-08-11", "close": 10.8216435, "volume": 427.0}, {"date": "2006-08-18", "close": 12.9859722, "volume": 325.0}, {"date": "2006-08-22", "close": 12.9859722, "volume": 982.0}, {"date": "2006-10-03", "close": 13.85170368, "volume": 81.0}, {"date": "2006-10-04", "close": 13.85170368, "volume": 595.0}, {"date": "2006-10-10", "close": 12.9859722, "volume": 58.0}, {"date": "2006-10-16", "close": 11.25450924, "volume": 855.0}, {"date": "2006-10-17", "close": 10.8216435, "volume": 1530.0}, {"date": "2006-10-18", "close": 9.52304628, "volume": 246.0}, {"date": "2006-10-19", "close": 10.38877776, "volume": 612.0}, {"date": "2006-10-24", "close": 8.6573148, "volume": 693.0}, {"date": "2006-10-25", "close": 10.38877776, "volume": 982.0}, {"date": "2006-10-26", "close": 10.38877776, "volume": 635.0}, {"date": "2006-10-27", "close": 11.25450924, "volume": 1111.0}, {"date": "2006-10-30", "close": 11.25450924, "volume": 1612.0}, {"date": "2006-10-31", "close": 11.25450924, "volume": 3518.0}, {"date": "2006-11-01", "close": 11.25450924, "volume": 159.0}, {"date": "2006-11-02", "close": 9.09018054, "volume": 1268.0}, {"date": "2006-11-03", "close": 10.38877776, "volume": 96.0}, {"date": "2006-11-07", "close": 10.38877776, "volume": 201.0}, {"date": "2006-11-08", "close": 10.38877776, "volume": 227.0}, {"date": "2006-11-09", "close": 10.38877776, "volume": 377.0}, {"date": "2006-11-13", "close": 10.38877776, "volume": 219.0}, {"date": "2006-11-15", "close": 10.38877776, "volume": 1969.0}, {"date": "2006-11-16", "close": 11.25450924, "volume": 14.0}, {"date": "2006-11-17", "close": 11.25450924, "volume": 139.0}, {"date": "2006-11-20", "close": 11.25450924, "volume": 283.0}, {"date": "2006-11-21", "close": 9.09018054, "volume": 2507.0}, {"date": "2006-11-22", "close": 9.09018054, "volume": 578.0}, {"date": "2006-11-23", "close": 9.52304628, "volume": 116.0}, {"date": "2006-11-24", "close": 9.09018054, "volume": 462.0}, {"date": "2006-11-27", "close": 9.09018054, "volume": 1271.0}, {"date": "2006-11-29", "close": 9.52304628, "volume": 578.0}, {"date": "2006-11-30", "close": 11.25450924, "volume": 404.0}, {"date": "2006-12-04", "close": 8.6573148, "volume": 5256.0}, {"date": "2006-12-05", "close": 9.95591202, "volume": 1733.0}, {"date": "2006-12-06", "close": 9.95591202, "volume": 100.0}, {"date": "2006-12-08", "close": 9.09018054, "volume": 560.0}, {"date": "2006-12-11", "close": 9.09018054, "volume": 578.0}, {"date": "2006-12-12", "close": 8.6573148, "volume": 785.0}, {"date": "2006-12-14", "close": 9.09018054, "volume": 116.0}, {"date": "2006-12-21", "close": 7.79158332, "volume": 1155.0}, {"date": "2006-12-22", "close": 7.79158332, "volume": 127.0}, {"date": "2006-12-27", "close": 8.6573148, "volume": 1098.0}, {"date": "2007-01-02", "close": 9.52304628, "volume": 840.0}, {"date": "2007-01-03", "close": 9.52304628, "volume": 751.0}, {"date": "2007-01-04", "close": 9.52304628, "volume": 173.0}, {"date": "2007-01-05", "close": 10.38877776, "volume": 1559.0}, {"date": "2007-01-08", "close": 11.25450924, "volume": 630.0}, {"date": "2007-01-10", "close": 12.9859722, "volume": 3009.0}, {"date": "2007-01-11", "close": 12.9859722, "volume": 1224.0}, {"date": "2007-01-15", "close": 14.28456942, "volume": 5903.0}, {"date": "2007-01-16", "close": 14.71743516, "volume": 1640.0}, {"date": "2007-01-17", "close": 15.58316664, "volume": 1840.0}, {"date": "2007-01-18", "close": 16.88176386, "volume": 2951.0}, {"date": "2007-01-19", "close": 17.3146296, "volume": 4006.0}, {"date": "2007-01-22", "close": 19.91182404, "volume": 7112.0}, {"date": "2007-01-23", "close": 23.37474996, "volume": 4638.0}, {"date": "2007-01-24", "close": 22.50901848, "volume": 2471.0}, {"date": "2007-01-25", "close": 21.21042126, "volume": 3483.0}, {"date": "2007-01-29", "close": 21.643287, "volume": 40.0}, {"date": "2007-01-30", "close": 22.07615274, "volume": 718.0}, {"date": "2007-01-31", "close": 22.50901848, "volume": 137.0}, {"date": "2007-02-01", "close": 22.50901848, "volume": 271.0}, {"date": "2007-02-02", "close": 21.643287, "volume": 219.0}, {"date": "2007-02-06", "close": 21.643287, "volume": 3361.0}, {"date": "2007-02-07", "close": 21.21042126, "volume": 328.0}, {"date": "2007-02-12", "close": 21.21042126, "volume": 278.0}, {"date": "2007-02-13", "close": 20.77755552, "volume": 50.0}, {"date": "2007-02-14", "close": 21.21042126, "volume": 1099.0}, {"date": "2007-02-15", "close": 23.8076157, "volume": 2720.0}, {"date": "2007-02-20", "close": 22.50901848, "volume": 208.0}, {"date": "2007-02-21", "close": 25.10621292, "volume": 1848.0}, {"date": "2007-02-22", "close": 25.10621292, "volume": 118.0}, {"date": "2007-02-23", "close": 24.24048144, "volume": 1143.0}, {"date": "2007-02-26", "close": 24.67334718, "volume": 52.0}, {"date": "2007-02-28", "close": 25.9719444, "volume": 752.0}, {"date": "2007-03-01", "close": 27.70340736, "volume": 1435.0}, {"date": "2007-03-02", "close": 27.70340736, "volume": 779.0}, {"date": "2007-03-05", "close": 30.3006018, "volume": 1261.0}, {"date": "2007-03-06", "close": 34.6292592, "volume": 1711.0}, {"date": "2007-03-07", "close": 34.6292592, "volume": 231.0}, {"date": "2007-03-08", "close": 34.6292592, "volume": 27.0}, {"date": "2007-03-09", "close": 34.6292592, "volume": 384.0}, {"date": "2007-03-12", "close": 34.6292592, "volume": 323.0}, {"date": "2007-03-13", "close": 38.52505086, "volume": 1588.0}, {"date": "2007-03-14", "close": 43.286574, "volume": 1524.0}, {"date": "2007-03-15", "close": 43.286574, "volume": 263.0}, {"date": "2007-03-16", "close": 43.286574, "volume": 83.0}, {"date": "2007-03-19", "close": 43.286574, "volume": 89.0}, {"date": "2007-03-20", "close": 43.286574, "volume": 39.0}, {"date": "2007-03-21", "close": 43.286574, "volume": 1089.0}, {"date": "2007-03-23", "close": 42.85370826, "volume": 762.0}, {"date": "2007-03-26", "close": 42.42084252, "volume": 382.0}, {"date": "2007-03-27", "close": 42.42084252, "volume": 833.0}, {"date": "2007-03-28", "close": 42.42084252, "volume": 1082.0}, {"date": "2007-03-29", "close": 43.286574, "volume": 789.0}, {"date": "2007-03-30", "close": 43.286574, "volume": 194.0}, {"date": "2007-04-03", "close": 43.286574, "volume": 375.0}, {"date": "2007-04-04", "close": 43.286574, "volume": 2173.0}, {"date": "2007-04-05", "close": 50.21242584, "volume": 3741.0}, {"date": "2007-04-10", "close": 50.21242584, "volume": 825.0}, {"date": "2007-04-11", "close": 50.21242584, "volume": 1021.0}, {"date": "2007-04-12", "close": 47.6152314, "volume": 1683.0}, {"date": "2007-04-13", "close": 50.21242584, "volume": 127.0}, {"date": "2007-04-17", "close": 50.21242584, "volume": 658.0}, {"date": "2007-04-18", "close": 49.34669436, "volume": 15.0}, {"date": "2007-04-19", "close": 50.21242584, "volume": 470.0}, {"date": "2007-04-20", "close": 49.34669436, "volume": 375.0}, {"date": "2007-04-23", "close": 49.34669436, "volume": 80.0}, {"date": "2007-04-27", "close": 50.21242584, "volume": 972.0}, {"date": "2007-04-30", "close": 50.21242584, "volume": 185.0}, {"date": "2007-05-01", "close": 47.6152314, "volume": 188.0}, {"date": "2007-05-02", "close": 46.74949992, "volume": 682.0}, {"date": "2007-05-04", "close": 46.74949992, "volume": 434.0}, {"date": "2007-05-07", "close": 44.15230548, "volume": 431.0}, {"date": "2007-05-08", "close": 43.286574, "volume": 244.0}, {"date": "2007-05-09", "close": 45.88376844, "volume": 1051.0}, {"date": "2007-05-10", "close": 44.15230548, "volume": 13.0}, {"date": "2007-05-11", "close": 43.286574, "volume": 1.0}, {"date": "2007-05-14", "close": 40.68937956, "volume": 596.0}, {"date": "2007-05-15", "close": 43.286574, "volume": 279.0}, {"date": "2007-05-16", "close": 44.15230548, "volume": 283.0}, {"date": "2007-05-17", "close": 43.286574, "volume": 237.0}, {"date": "2007-05-21", "close": 42.85370826, "volume": 5429.0}, {"date": "2007-05-29", "close": 37.22645364, "volume": 64.0}, {"date": "2007-05-30", "close": 37.65931938, "volume": 442.0}, {"date": "2007-05-31", "close": 41.55511104, "volume": 266.0}, {"date": "2007-06-01", "close": 42.42084252, "volume": 693.0}, {"date": "2007-06-04", "close": 42.42084252, "volume": 243.0}, {"date": "2007-06-05", "close": 41.55511104, "volume": 173.0}, {"date": "2007-06-06", "close": 40.25651382, "volume": 300.0}, {"date": "2007-06-07", "close": 39.39078234, "volume": 481.0}, {"date": "2007-06-08", "close": 39.82364808, "volume": 300.0}, {"date": "2007-06-12", "close": 39.82364808, "volume": 31.0}, {"date": "2007-06-13", "close": 39.82364808, "volume": 58.0}, {"date": "2007-06-14", "close": 39.82364808, "volume": 56.0}, {"date": "2007-06-18", "close": 35.92785642, "volume": 116.0}, {"date": "2007-06-19", "close": 36.36072216, "volume": 1477.0}, {"date": "2007-06-22", "close": 34.6292592, "volume": 1271.0}, {"date": "2007-06-25", "close": 35.49499068, "volume": 520.0}, {"date": "2007-06-26", "close": 34.6292592, "volume": 185.0}, {"date": "2007-06-27", "close": 35.49499068, "volume": 849.0}, {"date": "2007-06-28", "close": 35.49499068, "volume": 6.0}, {"date": "2007-06-29", "close": 38.09218512, "volume": 12798.0}, {"date": "2007-07-04", "close": 34.6292592, "volume": 3177.0}, {"date": "2007-07-05", "close": 37.22645364, "volume": 58.0}, {"date": "2007-07-16", "close": 34.6292592, "volume": 23.0}, {"date": "2007-07-20", "close": 34.6292592, "volume": 87.0}, {"date": "2007-07-27", "close": 23.37474996, "volume": 612.0}, {"date": "2007-07-30", "close": 33.76352772, "volume": 92.0}, {"date": "2007-07-31", "close": 33.76352772, "volume": 42.0}, {"date": "2007-08-01", "close": 30.3006018, "volume": 104.0}, {"date": "2007-08-06", "close": 30.3006018, "volume": 33.0}, {"date": "2007-08-10", "close": 26.83767588, "volume": 110.0}, {"date": "2007-08-13", "close": 25.10621292, "volume": 150.0}, {"date": "2007-08-14", "close": 25.10621292, "volume": 162.0}, {"date": "2007-08-15", "close": 29.00200458, "volume": 231.0}, {"date": "2007-08-22", "close": 29.00200458, "volume": 269.0}, {"date": "2007-08-23", "close": 32.03206476, "volume": 113.0}, {"date": "2007-08-28", "close": 34.19639346, "volume": 58.0}, {"date": "2007-08-29", "close": 32.03206476, "volume": 231.0}, {"date": "2007-08-30", "close": 32.03206476, "volume": 58.0}, {"date": "2007-08-31", "close": 34.19639346, "volume": 29.0}, {"date": "2007-09-03", "close": 34.6292592, "volume": 751.0}, {"date": "2007-09-04", "close": 34.6292592, "volume": 433.0}, {"date": "2007-09-11", "close": 34.6292592, "volume": 578.0}, {"date": "2007-09-12", "close": 34.19639346, "volume": 393.0}, {"date": "2007-09-24", "close": 26.83767588, "volume": 40.0}, {"date": "2007-09-25", "close": 26.83767588, "volume": 659.0}, {"date": "2007-09-26", "close": 28.56913884, "volume": 43.0}, {"date": "2007-10-02", "close": 23.37474996, "volume": 116.0}, {"date": "2007-10-03", "close": 25.9719444, "volume": 214.0}, {"date": "2007-10-05", "close": 20.77755552, "volume": 528.0}, {"date": "2007-10-09", "close": 16.44889812, "volume": 439.0}, {"date": "2007-10-11", "close": 16.44889812, "volume": 116.0}, {"date": "2007-10-12", "close": 20.77755552, "volume": 64.0}, {"date": "2007-10-16", "close": 20.77755552, "volume": 116.0}, {"date": "2007-10-17", "close": 19.91182404, "volume": 29.0}, {"date": "2007-11-01", "close": 15.58316664, "volume": 87.0}, {"date": "2007-11-08", "close": 15.58316664, "volume": 75.0}, {"date": "2007-11-15", "close": 15.58316664, "volume": 485.0}, {"date": "2007-12-04", "close": 15.58316664, "volume": 58.0}, {"date": "2007-12-05", "close": 16.44889812, "volume": 52.0}, {"date": "2007-12-12", "close": 16.44889812, "volume": 173.0}, {"date": "2007-12-18", "close": 16.44889812, "volume": 136.0}, {"date": "2008-01-03", "close": 17.3146296, "volume": 289.0}, {"date": "2008-01-07", "close": 17.74749534, "volume": 116.0}, {"date": "2008-01-08", "close": 20.77755552, "volume": 333.0}, {"date": "2008-01-10", "close": 17.74749534, "volume": 23.0}, {"date": "2008-03-10", "close": 17.3146296, "volume": 370.0}, {"date": "2008-03-12", "close": 17.3146296, "volume": 335.0}, {"date": "2008-03-14", "close": 18.18036108, "volume": 982.0}, {"date": "2008-04-15", "close": 15.58316664, "volume": 32.0}, {"date": "2008-04-22", "close": 15.58316664, "volume": 150.0}, {"date": "2008-04-23", "close": 15.58316664, "volume": 222.0}, {"date": "2008-05-13", "close": 13.85170368, "volume": 316.0}, {"date": "2008-06-10", "close": 10.8216435, "volume": 17.0}, {"date": "2008-06-12", "close": 13.41883794, "volume": 911.0}, {"date": "2008-06-13", "close": 13.41883794, "volume": 404.0}, {"date": "2008-06-16", "close": 12.9859722, "volume": 462.0}, {"date": "2008-06-17", "close": 12.55310646, "volume": 462.0}, {"date": "2008-06-18", "close": 12.55310646, "volume": 83.0}, {"date": "2008-06-19", "close": 12.55310646, "volume": 462.0}, {"date": "2008-06-24", "close": 12.9859722, "volume": 55.0}, {"date": "2008-08-12", "close": 12.12024072, "volume": 14.0}, {"date": "2008-08-27", "close": 9.09018054, "volume": 229.0}, {"date": "2008-08-28", "close": 9.09018054, "volume": 229.0}, {"date": "2008-09-03", "close": 10.8216435, "volume": 513.0}, {"date": "2008-09-04", "close": 10.8216435, "volume": 23.0}, {"date": "2008-09-09", "close": 10.38877776, "volume": 254.0}, {"date": "2008-11-10", "close": 5.19438888, "volume": 279.0}, {"date": "2008-11-11", "close": 5.62725462, "volume": 385.0}, {"date": "2008-11-17", "close": 6.4929861, "volume": 81.0}, {"date": "2008-12-03", "close": 1.29859722, "volume": 4295.0}, {"date": "2008-12-04", "close": 2.077755552, "volume": 289.0}, {"date": "2008-12-05", "close": 2.683767588, "volume": 189.0}, {"date": "2008-12-10", "close": 1.29859722, "volume": 8805.0}, {"date": "2008-12-12", "close": 2.59719444, "volume": 347.0}, {"date": "2009-01-09", "close": 2.59719444, "volume": 67.0}, {"date": "2009-02-26", "close": 2.59719444, "volume": 404.0}, {"date": "2009-04-14", "close": 2.1643287, "volume": 58.0}, {"date": "2009-04-21", "close": 2.1643287, "volume": 1155.0}, {"date": "2009-05-06", "close": 2.1643287, "volume": 723.0}, {"date": "2009-05-19", "close": 1.73146296, "volume": 578.0}, {"date": "2009-05-22", "close": 1.558316664, "volume": 578.0}, {"date": "2009-05-25", "close": 1.471743516, "volume": 578.0}, {"date": "2009-06-03", "close": 1.558316664, "volume": 578.0}, {"date": "2009-06-09", "close": 1.29859722, "volume": 35.0}, {"date": "2009-06-10", "close": 1.29859722, "volume": 924.0}, {"date": "2009-06-15", "close": 2.1643287, "volume": 231.0}, {"date": "2009-06-16", "close": 1.991182404, "volume": 1155.0}, {"date": "2009-06-23", "close": 1.991182404, "volume": 12.0}, {"date": "2009-06-30", "close": 1.991182404, "volume": 347.0}, {"date": "2009-08-04", "close": 1.385170368, "volume": 578.0}, {"date": "2009-08-05", "close": 1.385170368, "volume": 231.0}, {"date": "2009-08-10", "close": 1.471743516, "volume": 1155.0}, {"date": "2009-08-11", "close": 1.385170368, "volume": 81.0}, {"date": "2009-08-27", "close": 1.558316664, "volume": 341.0}, {"date": "2009-09-08", "close": 1.29859722, "volume": 578.0}, {"date": "2009-09-10", "close": 1.385170368, "volume": 3696.0}, {"date": "2009-09-14", "close": 1.29859722, "volume": 1502.0}, {"date": "2009-09-15", "close": 1.73146296, "volume": 347.0}, {"date": "2009-09-21", "close": 2.424048144, "volume": 1733.0}, {"date": "2009-09-23", "close": 2.1643287, "volume": 1964.0}, {"date": "2009-09-24", "close": 2.1643287, "volume": 347.0}, {"date": "2009-09-30", "close": 1.558316664, "volume": 866.0}, {"date": "2009-11-16", "close": 1.73146296, "volume": 1155.0}, {"date": "2009-11-17", "close": 1.644889812, "volume": 217.0}, {"date": "2009-11-26", "close": 1.644889812, "volume": 129.0}, {"date": "2009-11-27", "close": 1.644889812, "volume": 621.0}, {"date": "2009-12-02", "close": 1.644889812, "volume": 58.0}, {"date": "2009-12-03", "close": 1.385170368, "volume": 578.0}, {"date": "2009-12-08", "close": 1.73146296, "volume": 578.0}, {"date": "2009-12-14", "close": 1.991182404, "volume": 1261.0}, {"date": "2009-12-30", "close": 1.558316664, "volume": 3093.0}, {"date": "2010-01-04", "close": 1.558316664, "volume": 462.0}, {"date": "2010-01-06", "close": 1.125450924, "volume": 68150.0}, {"date": "2010-01-07", "close": 0.86573148, "volume": 145703.0}, {"date": "2010-01-08", "close": 0.952304628, "volume": 176250.0}, {"date": "2010-01-11", "close": 0.952304628, "volume": 16052.0}, {"date": "2010-01-12", "close": 1.212024072, "volume": 19815.0}, {"date": "2010-01-13", "close": 1.29859722, "volume": 11955.0}, {"date": "2010-01-14", "close": 1.125450924, "volume": 5299.0}, {"date": "2010-01-15", "close": 1.038877776, "volume": 1054.0}, {"date": "2010-01-18", "close": 0.86573148, "volume": 173264.0}, {"date": "2010-01-19", "close": 1.038877776, "volume": 317.0}, {"date": "2010-01-20", "close": 1.125450924, "volume": 1880.0}, {"date": "2010-01-21", "close": 1.125450924, "volume": 3234.0}, {"date": "2010-01-22", "close": 1.125450924, "volume": 1139.0}, {"date": "2010-01-25", "close": 1.125450924, "volume": 16.0}, {"date": "2010-01-27", "close": 1.125450924, "volume": 462.0}, {"date": "2010-01-28", "close": 1.125450924, "volume": 889.0}, {"date": "2010-02-01", "close": 1.038877776, "volume": 7231.0}, {"date": "2010-02-03", "close": 1.125450924, "volume": 3742.0}, {"date": "2010-02-04", "close": 0.952304628, "volume": 5245.0}, {"date": "2010-02-05", "close": 1.038877776, "volume": 1733.0}, {"date": "2010-02-08", "close": 1.038877776, "volume": 5775.0}, {"date": "2010-02-09", "close": 0.952304628, "volume": 15825.0}, {"date": "2010-02-11", "close": 0.952304628, "volume": 5775.0}, {"date": "2010-02-16", "close": 0.952304628, "volume": 5775.0}, {"date": "2010-02-19", "close": 0.952304628, "volume": 474.0}, {"date": "2010-02-24", "close": 1.125450924, "volume": 578.0}, {"date": "2010-02-25", "close": 1.29859722, "volume": 2310.0}, {"date": "2010-03-01", "close": 1.038877776, "volume": 116.0}, {"date": "2010-03-03", "close": 1.038877776, "volume": 128215.0}, {"date": "2010-03-04", "close": 1.29859722, "volume": 877.0}, {"date": "2010-03-09", "close": 1.125450924, "volume": 1386.0}, {"date": "2010-03-16", "close": 1.038877776, "volume": 2346.0}, {"date": "2010-03-19", "close": 1.038877776, "volume": 3465.0}, {"date": "2010-03-22", "close": 1.038877776, "volume": 578.0}, {"date": "2010-03-24", "close": 1.038877776, "volume": 1155.0}, {"date": "2010-03-26", "close": 1.29859722, "volume": 12475.0}, {"date": "2010-03-30", "close": 1.385170368, "volume": 7508.0}, {"date": "2010-03-31", "close": 1.038877776, "volume": 2063.0}, {"date": "2010-04-07", "close": 0.952304628, "volume": 1733.0}, {"date": "2010-04-09", "close": 1.125450924, "volume": 1474.0}, {"date": "2010-04-12", "close": 1.125450924, "volume": 3523.0}, {"date": "2010-04-13", "close": 1.125450924, "volume": 7945.0}, {"date": "2010-04-15", "close": 1.038877776, "volume": 6724.0}, {"date": "2010-04-16", "close": 1.038877776, "volume": 1444.0}, {"date": "2010-04-27", "close": 1.038877776, "volume": 762.0}, {"date": "2010-04-30", "close": 1.038877776, "volume": 404.0}, {"date": "2010-05-03", "close": 1.038877776, "volume": 54.0}, {"date": "2010-05-05", "close": 0.86573148, "volume": 3465.0}, {"date": "2010-05-06", "close": 0.86573148, "volume": 3202.0}, {"date": "2010-05-11", "close": 0.86573148, "volume": 2888.0}, {"date": "2010-05-18", "close": 0.779158332, "volume": 7022.0}, {"date": "2010-05-19", "close": 0.86573148, "volume": 1386.0}, {"date": "2010-05-21", "close": 0.779158332, "volume": 693.0}, {"date": "2010-05-31", "close": 0.86573148, "volume": 5775.0}, {"date": "2010-06-08", "close": 0.779158332, "volume": 641.0}, {"date": "2010-06-10", "close": 0.779158332, "volume": 1733.0}, {"date": "2010-06-21", "close": 0.692585184, "volume": 5274.0}, {"date": "2010-06-22", "close": 0.692585184, "volume": 154.0}, {"date": "2010-06-25", "close": 0.86573148, "volume": 126.0}, {"date": "2010-06-30", "close": 0.692585184, "volume": 6761.0}, {"date": "2010-07-07", "close": 0.86573148, "volume": 4620.0}, {"date": "2010-07-08", "close": 0.86573148, "volume": 6353.0}, {"date": "2010-07-12", "close": 0.779158332, "volume": 720.0}, {"date": "2010-07-14", "close": 1.038877776, "volume": 2310.0}, {"date": "2010-07-15", "close": 1.29859722, "volume": 8086.0}, {"date": "2010-07-27", "close": 0.86573148, "volume": 12.0}, {"date": "2010-07-28", "close": 1.125450924, "volume": 12.0}, {"date": "2010-08-04", "close": 1.385170368, "volume": 34653.0}, {"date": "2010-08-09", "close": 1.125450924, "volume": 6353.0}, {"date": "2010-08-19", "close": 0.952304628, "volume": 14806.0}, {"date": "2010-08-26", "close": 0.86573148, "volume": 3454.0}, {"date": "2010-08-31", "close": 0.86573148, "volume": 4516.0}, {"date": "2010-09-01", "close": 0.952304628, "volume": 1155.0}, {"date": "2010-09-02", "close": 1.125450924, "volume": 2310.0}, {"date": "2010-09-08", "close": 0.86573148, "volume": 5885.0}, {"date": "2010-09-09", "close": 0.86573148, "volume": 4742.0}, {"date": "2010-09-10", "close": 0.952304628, "volume": 5674.0}, {"date": "2010-09-13", "close": 0.86573148, "volume": 8086.0}, {"date": "2010-09-14", "close": 0.86573148, "volume": 5687.0}, {"date": "2010-09-21", "close": 1.125450924, "volume": 578.0}, {"date": "2010-09-22", "close": 1.212024072, "volume": 1733.0}, {"date": "2010-10-01", "close": 1.212024072, "volume": 15016.0}, {"date": "2010-10-04", "close": 1.125450924, "volume": 3465.0}, {"date": "2010-10-11", "close": 0.86573148, "volume": 6484.0}, {"date": "2010-10-25", "close": 1.125450924, "volume": 462.0}, {"date": "2010-10-27", "close": 1.125450924, "volume": 37541.0}, {"date": "2010-11-09", "close": 1.125450924, "volume": 1733.0}, {"date": "2010-11-12", "close": 1.038877776, "volume": 2310.0}, {"date": "2010-11-25", "close": 0.86573148, "volume": 5775.0}, {"date": "2010-11-29", "close": 0.952304628, "volume": 5429.0}, {"date": "2010-12-01", "close": 0.952304628, "volume": 206.0}, {"date": "2010-12-02", "close": 0.86573148, "volume": 1733.0}, {"date": "2010-12-09", "close": 0.86573148, "volume": 289928.0}, {"date": "2010-12-10", "close": 0.86573148, "volume": 1155.0}, {"date": "2010-12-16", "close": 0.952304628, "volume": 1155.0}, {"date": "2010-12-20", "close": 0.86573148, "volume": 578.0}, {"date": "2010-12-22", "close": 0.86573148, "volume": 2888.0}, {"date": "2010-12-29", "close": 0.86573148, "volume": 5775.0}, {"date": "2010-12-31", "close": 0.86573148, "volume": 5775.0}, {"date": "2011-01-04", "close": 0.86573148, "volume": 4620.0}, {"date": "2011-01-05", "close": 0.86573148, "volume": 6931.0}, {"date": "2011-01-07", "close": 0.779158332, "volume": 3441.0}, {"date": "2011-01-14", "close": 0.86573148, "volume": 2334.0}, {"date": "2011-01-19", "close": 0.779158332, "volume": 116.0}, {"date": "2011-01-24", "close": 0.779158332, "volume": 2195.0}, {"date": "2011-01-27", "close": 0.779158332, "volume": 11075.0}, {"date": "2011-01-28", "close": 0.86573148, "volume": 578.0}, {"date": "2011-02-03", "close": 1.038877776, "volume": 17762.0}, {"date": "2011-02-04", "close": 1.038877776, "volume": 2310.0}, {"date": "2011-02-10", "close": 0.952304628, "volume": 1444.0}, {"date": "2011-02-11", "close": 0.86573148, "volume": 32201.0}, {"date": "2011-02-16", "close": 0.779158332, "volume": 116.0}, {"date": "2011-02-24", "close": 0.779158332, "volume": 15594.0}, {"date": "2011-02-28", "close": 0.692585184, "volume": 11918.0}, {"date": "2011-03-01", "close": 0.779158332, "volume": 8663.0}, {"date": "2011-03-09", "close": 0.779158332, "volume": 23102.0}, {"date": "2011-03-10", "close": 0.692585184, "volume": 50535.0}, {"date": "2011-03-14", "close": 0.606012036, "volume": 9241.0}, {"date": "2011-03-15", "close": 0.692585184, "volume": 2310.0}, {"date": "2011-04-05", "close": 0.606012036, "volume": 809.0}, {"date": "2011-04-06", "close": 0.606012036, "volume": 2310.0}, {"date": "2011-04-08", "close": 0.606012036, "volume": 347.0}, {"date": "2011-04-11", "close": 0.606012036, "volume": 1155.0}, {"date": "2011-04-18", "close": 0.43286574, "volume": 1560.0}, {"date": "2011-04-20", "close": 0.606012036, "volume": 4285.0}, {"date": "2011-04-21", "close": 0.606012036, "volume": 1733.0}, {"date": "2011-04-29", "close": 0.692585184, "volume": 10731.0}, {"date": "2011-05-02", "close": 0.692585184, "volume": 6931.0}, {"date": "2011-05-04", "close": 0.692585184, "volume": 3033.0}, {"date": "2011-05-05", "close": 0.692585184, "volume": 5622.0}, {"date": "2011-05-06", "close": 0.692585184, "volume": 11551.0}, {"date": "2011-05-09", "close": 0.606012036, "volume": 578.0}, {"date": "2011-05-13", "close": 0.606012036, "volume": 8086.0}, {"date": "2011-05-23", "close": 0.519438888, "volume": 3624.0}, {"date": "2011-05-25", "close": 0.519438888, "volume": 17610.0}, {"date": "2011-05-26", "close": 0.519438888, "volume": 5775.0}, {"date": "2011-05-31", "close": 0.692585184, "volume": 11551.0}, {"date": "2011-06-01", "close": 0.86573148, "volume": 10325.0}, {"date": "2011-06-02", "close": 0.86573148, "volume": 2888.0}, {"date": "2011-06-03", "close": 1.038877776, "volume": 20214.0}, {"date": "2011-06-06", "close": 1.038877776, "volume": 4909.0}, {"date": "2011-06-07", "close": 1.038877776, "volume": 6122.0}, {"date": "2011-06-08", "close": 0.952304628, "volume": 4043.0}, {"date": "2011-06-09", "close": 0.779158332, "volume": 1386.0}, {"date": "2011-06-10", "close": 0.952304628, "volume": 2670.0}, {"date": "2011-06-17", "close": 0.952304628, "volume": 5775.0}, {"date": "2011-06-20", "close": 0.606012036, "volume": 7855.0}, {"date": "2011-06-22", "close": 0.86573148, "volume": 5775.0}, {"date": "2011-06-23", "close": 0.86573148, "volume": 4620.0}, {"date": "2011-06-24", "close": 0.86573148, "volume": 10396.0}, {"date": "2011-06-28", "close": 0.952304628, "volume": 15407.0}, {"date": "2011-06-29", "close": 0.952304628, "volume": 6931.0}, {"date": "2011-06-30", "close": 0.952304628, "volume": 7512.0}, {"date": "2011-07-04", "close": 0.692585184, "volume": 10722.0}, {"date": "2011-07-05", "close": 0.692585184, "volume": 2812.0}, {"date": "2011-07-11", "close": 0.692585184, "volume": 2963.0}, {"date": "2011-07-15", "close": 0.779158332, "volume": 1386.0}, {"date": "2011-07-21", "close": 0.606012036, "volume": 8580.0}, {"date": "2011-08-11", "close": 0.606012036, "volume": 825.0}, {"date": "2011-08-12", "close": 0.519438888, "volume": 1155.0}, {"date": "2011-08-15", "close": 0.43286574, "volume": 10396.0}, {"date": "2011-08-19", "close": 0.519438888, "volume": 8086.0}, {"date": "2011-08-22", "close": 0.606012036, "volume": 4950.0}, {"date": "2011-08-23", "close": 0.692585184, "volume": 1155.0}, {"date": "2011-08-24", "close": 0.779158332, "volume": 5833.0}, {"date": "2011-08-26", "close": 0.779158332, "volume": 2310.0}, {"date": "2011-08-30", "close": 0.86573148, "volume": 5775.0}, {"date": "2011-08-31", "close": 0.86573148, "volume": 12045.0}, {"date": "2011-09-02", "close": 0.86573148, "volume": 2310.0}, {"date": "2011-09-07", "close": 0.86573148, "volume": 3893.0}, {"date": "2011-09-08", "close": 0.86573148, "volume": 5775.0}, {"date": "2011-09-09", "close": 0.86573148, "volume": 19637.0}, {"date": "2011-09-12", "close": 0.779158332, "volume": 2310.0}, {"date": "2011-09-14", "close": 0.692585184, "volume": 2310.0}, {"date": "2011-09-21", "close": 0.779158332, "volume": 3465.0}, {"date": "2011-09-22", "close": 0.86573148, "volume": 20907.0}, {"date": "2011-09-27", "close": 0.86573148, "volume": 5775.0}, {"date": "2011-11-04", "close": 0.692585184, "volume": 4620.0}, {"date": "2011-11-07", "close": 0.692585184, "volume": 1155.0}, {"date": "2011-11-10", "close": 0.606012036, "volume": 3465.0}, {"date": "2011-12-05", "close": 0.865731, "volume": 1155.0}, {"date": "2011-12-07", "close": 0.6925848, "volume": 2310.0}, {"date": "2011-12-08", "close": 0.6925848, "volume": 2310.0}, {"date": "2011-12-09", "close": 0.72721404, "volume": 23102.0}, {"date": "2012-01-16", "close": 0.52809591, "volume": 1983.0}, {"date": "2012-01-19", "close": 0.4328655, "volume": 2639.0}, {"date": "2012-02-06", "close": 0.4328655, "volume": 2.0}, {"date": "2012-02-07", "close": 0.4328655, "volume": 635.0}, {"date": "2012-02-08", "close": 0.4328655, "volume": 5138.0}, {"date": "2012-02-09", "close": 0.46749474, "volume": 1071.0}, {"date": "2012-02-14", "close": 0.46749474, "volume": 5342.0}, {"date": "2012-02-28", "close": 0.46749474, "volume": 630.0}, {"date": "2012-02-29", "close": 0.46749474, "volume": 3991.0}, {"date": "2012-03-01", "close": 0.46749474, "volume": 6361.0}, {"date": "2012-03-02", "close": 0.51078129, "volume": 25666.0}, {"date": "2012-03-05", "close": 0.6060117, "volume": 2310.0}, {"date": "2012-03-06", "close": 0.67527018, "volume": 4239.0}, {"date": "2012-03-07", "close": 0.70124211, "volume": 11595.0}, {"date": "2012-03-08", "close": 0.70989942, "volume": 5775.0}, {"date": "2012-03-12", "close": 0.70124211, "volume": 1386.0}, {"date": "2012-03-13", "close": 0.70124211, "volume": 4389.0}, {"date": "2012-03-15", "close": 0.68392749, "volume": 4165.0}, {"date": "2012-03-16", "close": 0.64064094, "volume": 5775.0}, {"date": "2012-03-19", "close": 0.6060117, "volume": 578.0}, {"date": "2012-03-20", "close": 0.62332632, "volume": 9941.0}, {"date": "2012-03-26", "close": 0.6060117, "volume": 7537.0}, {"date": "2012-04-03", "close": 0.67527018, "volume": 3321.0}, {"date": "2012-04-11", "close": 0.67527018, "volume": 2455.0}, {"date": "2012-04-17", "close": 0.67527018, "volume": 4632.0}, {"date": "2012-04-18", "close": 0.71855673, "volume": 2888.0}, {"date": "2012-04-19", "close": 0.72721404, "volume": 1155.0}, {"date": "2012-04-23", "close": 0.72721404, "volume": 583.0}, {"date": "2012-04-24", "close": 0.73587135, "volume": 1149.0}, {"date": "2012-04-26", "close": 0.73587135, "volume": 1.0}, {"date": "2012-04-30", "close": 0.72721404, "volume": 5775.0}, {"date": "2012-05-01", "close": 0.67527018, "volume": 6931.0}, {"date": "2012-05-04", "close": 0.6925848, "volume": 13805.0}, {"date": "2012-05-07", "close": 0.72721404, "volume": 4389.0}, {"date": "2012-05-08", "close": 0.6060117, "volume": 12.0}, {"date": "2012-05-11", "close": 0.73587135, "volume": 5078.0}, {"date": "2012-05-14", "close": 0.7791579, "volume": 11690.0}, {"date": "2012-06-04", "close": 0.7791579, "volume": 10396.0}, {"date": "2012-06-05", "close": 0.82244445, "volume": 3465.0}, {"date": "2012-06-06", "close": 0.82244445, "volume": 1155.0}, {"date": "2012-06-07", "close": 0.82244445, "volume": 2189.0}, {"date": "2012-06-08", "close": 0.82244445, "volume": 2165.0}, {"date": "2012-06-13", "close": 0.82244445, "volume": 1993.0}, {"date": "2012-06-14", "close": 0.82244445, "volume": 2035.0}, {"date": "2012-06-15", "close": 0.865731, "volume": 3558.0}, {"date": "2012-06-18", "close": 0.865731, "volume": 1922.0}, {"date": "2012-06-19", "close": 0.865731, "volume": 2167.0}, {"date": "2012-06-21", "close": 0.930660825, "volume": 4810.0}, {"date": "2012-06-27", "close": 0.930660825, "volume": 2264.0}, {"date": "2012-08-28", "close": 0.865731, "volume": 2310.0}, {"date": "2012-08-29", "close": 0.865731, "volume": 1733.0}, {"date": "2012-08-30", "close": 0.82244445, "volume": 924.0}, {"date": "2012-09-10", "close": 0.82244445, "volume": 506.0}, {"date": "2012-09-18", "close": 0.865731, "volume": 2657.0}, {"date": "2012-09-20", "close": 0.82244445, "volume": 8423.0}, {"date": "2012-09-26", "close": 0.7791579, "volume": 9241.0}, {"date": "2012-10-01", "close": 0.79647252, "volume": 5198.0}, {"date": "2012-10-02", "close": 0.7791579, "volume": 2310.0}, {"date": "2012-10-11", "close": 0.757514625, "volume": 116.0}, {"date": "2012-10-22", "close": 0.757514625, "volume": 162.0}, {"date": "2012-10-23", "close": 0.73587135, "volume": 4890.0}, {"date": "2012-10-25", "close": 0.73587135, "volume": 1186.0}, {"date": "2012-11-22", "close": 0.6925848, "volume": 11552.0}, {"date": "2012-11-28", "close": 0.6925848, "volume": 576.0}, {"date": "2012-11-29", "close": 0.67527018, "volume": 5775.0}, {"date": "2012-11-30", "close": 0.67527018, "volume": 5755.0}, {"date": "2012-12-07", "close": 0.6060117, "volume": 1487.0}, {"date": "2013-04-24", "close": 0.51078129, "volume": 12128.0}, {"date": "2013-04-26", "close": 0.51078129, "volume": 1733.0}, {"date": "2013-05-13", "close": 0.49346667, "volume": 8086.0}, {"date": "2013-05-14", "close": 0.49346667, "volume": 1155.0}, {"date": "2013-05-30", "close": 0.47615205, "volume": 75081.0}, {"date": "2013-07-22", "close": 0.46749474, "volume": 3465.0}, {"date": "2013-12-04", "close": 0.38092164, "volume": 3974.0}, {"date": "2013-12-05", "close": 0.35494971, "volume": 5440.0}, {"date": "2013-12-09", "close": 0.3462924, "volume": 1986.0}, {"date": "2013-12-11", "close": 0.3462924, "volume": 2511.0}, {"date": "2013-12-30", "close": 0.3462924, "volume": 1279.0}, {"date": "2014-01-09", "close": 0.3462924, "volume": 2888.0}, {"date": "2014-01-16", "close": 0.3462924, "volume": 2888.0}, {"date": "2014-02-11", "close": 0.3462924, "volume": null}, {"date": "2014-03-13", "close": 0.3462924, "volume": 924.0}, {"date": "2014-03-31", "close": 0.3462924, "volume": 809.0}, {"date": "2014-04-03", "close": 0.3462924, "volume": 1444.0}, {"date": "2014-04-23", "close": 0.21643275, "volume": 23102.0}, {"date": "2014-05-02", "close": 0.21643275, "volume": 4505.0}, {"date": "2014-05-06", "close": 0.1731462, "volume": 199.0}, {"date": "2014-05-08", "close": 0.1731462, "volume": 11352.0}, {"date": "2014-05-21", "close": 0.1731462, "volume": 2.0}, {"date": "2014-05-23", "close": 0.12985965, "volume": 69.0}, {"date": "2014-06-03", "close": 0.10388772, "volume": 309565.0}, {"date": "2014-06-12", "close": 0.10388772, "volume": 5775.0}, {"date": "2014-06-18", "close": 0.10388772, "volume": 24433.0}, {"date": "2015-05-18", "close": 0.22509006, "volume": 34653.0}, {"date": "2015-05-20", "close": 0.21643275, "volume": 118282.0}, {"date": "2015-05-21", "close": 0.24240468, "volume": 21390.0}, {"date": "2015-05-25", "close": 0.19046082, "volume": 2732.0}, {"date": "2015-05-27", "close": 0.19046082, "volume": 47226.0}, {"date": "2015-05-29", "close": 0.20777544, "volume": 5775.0}, {"date": "2015-06-01", "close": 0.19046082, "volume": 22041.0}, {"date": "2015-06-02", "close": 0.19046082, "volume": 23102.0}, {"date": "2015-06-03", "close": 0.20777544, "volume": 101553.0}, {"date": "2015-06-04", "close": 0.19046082, "volume": 23102.0}, {"date": "2015-06-05", "close": 0.19046082, "volume": 3708.0}, {"date": "2015-06-09", "close": 0.16448889, "volume": 13619.0}, {"date": "2015-06-12", "close": 0.160160235, "volume": 308987.0}, {"date": "2015-06-18", "close": 0.160160235, "volume": 866.0}, {"date": "2015-06-19", "close": 0.160160235, "volume": 10685.0}, {"date": "2015-06-24", "close": 0.160160235, "volume": 8575.0}, {"date": "2015-06-25", "close": 0.160160235, "volume": 9645.0}, {"date": "2015-06-30", "close": 0.160160235, "volume": 4881.0}, {"date": "2015-07-07", "close": 0.13851696, "volume": 37401.0}, {"date": "2015-07-09", "close": 0.16448889, "volume": 15334.0}, {"date": "2015-07-10", "close": 0.19046082, "volume": 100501.0}, {"date": "2015-07-13", "close": 0.1731462, "volume": 74504.0}, {"date": "2015-07-14", "close": 0.18180351, "volume": 11551.0}, {"date": "2015-07-23", "close": 0.212104095, "volume": 255719.0}, {"date": "2015-07-24", "close": 0.20777544, "volume": 46204.0}, {"date": "2015-07-28", "close": 0.18180351, "volume": 69306.0}, {"date": "2015-07-29", "close": 0.1731462, "volume": 56307.0}, {"date": "2015-07-30", "close": 0.1731462, "volume": 23102.0}, {"date": "2015-07-31", "close": 0.19046082, "volume": 34653.0}, {"date": "2015-08-04", "close": 0.19046082, "volume": 92725.0}, {"date": "2015-08-05", "close": 0.20777544, "volume": 207917.0}, {"date": "2015-08-06", "close": 0.20777544, "volume": 46204.0}, {"date": "2015-08-07", "close": 0.20777544, "volume": 23102.0}, {"date": "2015-08-10", "close": 0.19911813, "volume": 57755.0}, {"date": "2015-08-11", "close": 0.19911813, "volume": 11551.0}, {"date": "2015-08-12", "close": 0.18180351, "volume": 11551.0}, {"date": "2015-08-13", "close": 0.18180351, "volume": 1077.0}, {"date": "2015-08-17", "close": 0.18180351, "volume": 11551.0}, {"date": "2015-08-18", "close": 0.19911813, "volume": 11551.0}, {"date": "2015-08-19", "close": 0.20777544, "volume": 69306.0}, {"date": "2015-08-20", "close": 0.194789475, "volume": 28877.0}, {"date": "2015-08-24", "close": 0.1731462, "volume": 17326.0}, {"date": "2015-08-25", "close": 0.18180351, "volume": 69306.0}, {"date": "2015-08-26", "close": 0.18180351, "volume": 69306.0}, {"date": "2015-08-31", "close": 0.19911813, "volume": 20792.0}, {"date": "2015-09-01", "close": 0.19911813, "volume": 11551.0}, {"date": "2015-09-02", "close": 0.19911813, "volume": 262206.0}, {"date": "2015-09-03", "close": 0.19046082, "volume": 125124.0}, {"date": "2015-09-04", "close": 0.19911813, "volume": 28503.0}, {"date": "2015-09-07", "close": 0.19046082, "volume": 28905.0}, {"date": "2015-09-08", "close": 0.19046082, "volume": 98155.0}, {"date": "2015-09-11", "close": 0.18180351, "volume": 28905.0}, {"date": "2015-09-14", "close": 0.18180351, "volume": 521.0}, {"date": "2015-09-15", "close": 0.186132165, "volume": 45492.0}, {"date": "2015-09-17", "close": 0.18180351, "volume": 43085.0}, {"date": "2015-09-21", "close": 0.186132165, "volume": 46204.0}, {"date": "2015-09-22", "close": 0.19911813, "volume": 107654.0}, {"date": "2015-09-24", "close": 0.200849592, "volume": 231019.0}, {"date": "2015-09-29", "close": 0.19046082, "volume": 57755.0}, {"date": "2015-10-09", "close": 0.19046082, "volume": 35.0}, {"date": "2015-10-20", "close": 0.18180351, "volume": 257008.0}, {"date": "2015-10-21", "close": 0.18180351, "volume": 139801.0}, {"date": "2015-10-22", "close": 0.19046082, "volume": 885244.0}, {"date": "2015-10-23", "close": 0.19911813, "volume": 328341.0}, {"date": "2015-10-26", "close": 0.194789475, "volume": 499338.0}, {"date": "2015-10-27", "close": 0.1731462, "volume": 46204.0}, {"date": "2015-10-28", "close": 0.18180351, "volume": 55331.0}, {"date": "2015-10-29", "close": 0.177474855, "volume": 69306.0}, {"date": "2015-10-30", "close": 0.177474855, "volume": 52054.0}, {"date": "2015-11-02", "close": 0.1731462, "volume": 7135.0}, {"date": "2015-11-03", "close": 0.1731462, "volume": 2110.0}, {"date": "2015-11-04", "close": 0.1731462, "volume": 11551.0}, {"date": "2015-11-05", "close": 0.15583158, "volume": 4776.0}, {"date": "2015-11-06", "close": 0.15583158, "volume": 10396.0}, {"date": "2015-11-09", "close": 0.194789475, "volume": 284647.0}, {"date": "2015-11-10", "close": 0.15583158, "volume": 33091.0}, {"date": "2015-11-12", "close": 0.15583158, "volume": 34653.0}, {"date": "2015-11-13", "close": 0.15583158, "volume": 7700.0}, {"date": "2015-11-17", "close": 0.160160235, "volume": 23102.0}, {"date": "2015-11-23", "close": 0.15583158, "volume": 23625.0}, {"date": "2015-11-24", "close": 0.16448889, "volume": 5198.0}, {"date": "2015-11-26", "close": 0.1731462, "volume": 75647.0}, {"date": "2015-11-27", "close": 0.1731462, "volume": 28877.0}, {"date": "2015-11-30", "close": 0.168817545, "volume": 2642.0}, {"date": "2015-12-01", "close": 0.16448889, "volume": 11551.0}, {"date": "2015-12-02", "close": 0.151502925, "volume": 197969.0}, {"date": "2015-12-04", "close": 0.14717427, "volume": 12064.0}, {"date": "2015-12-09", "close": 0.14717427, "volume": 4620.0}, {"date": "2015-12-14", "close": 0.151502925, "volume": 18250.0}, {"date": "2015-12-15", "close": 0.16448889, "volume": 2686.0}, {"date": "2015-12-16", "close": 0.15583158, "volume": 5775.0}, {"date": "2015-12-21", "close": 0.14717427, "volume": 1980.0}, {"date": "2016-01-06", "close": 0.12985965, "volume": 86632.0}, {"date": "2016-01-08", "close": 0.13851696, "volume": 14515.0}, {"date": "2016-01-14", "close": 0.142845615, "volume": 17326.0}, {"date": "2016-01-18", "close": 0.142845615, "volume": 10396.0}, {"date": "2016-01-19", "close": 0.14717427, "volume": 28011.0}, {"date": "2016-01-22", "close": 0.142845615, "volume": 15305.0}, {"date": "2016-02-01", "close": 0.14717427, "volume": 334977.0}, {"date": "2016-02-02", "close": 0.14717427, "volume": 23102.0}, {"date": "2016-02-03", "close": 0.14717427, "volume": 16518.0}, {"date": "2016-03-01", "close": 0.13851696, "volume": 23102.0}, {"date": "2016-03-02", "close": 0.12985965, "volume": 87988.0}, {"date": "2016-03-03", "close": 0.12985965, "volume": 57755.0}, {"date": "2016-03-10", "close": 0.12985965, "volume": 6210.0}, {"date": "2016-03-17", "close": 0.12985965, "volume": 133081.0}, {"date": "2016-03-18", "close": 0.12985965, "volume": 72438.0}, {"date": "2016-03-21", "close": 0.12120234, "volume": 158580.0}, {"date": "2016-03-30", "close": 0.12120234, "volume": 57755.0}, {"date": "2016-04-15", "close": 0.125530995, "volume": 38504.0}, {"date": "2016-04-19", "close": 0.12985965, "volume": 38502.0}, {"date": "2016-06-01", "close": 0.15583158, "volume": 2113516.0}, {"date": "2016-06-02", "close": 0.203446785, "volume": 4274682.0}, {"date": "2016-06-03", "close": 0.186132165, "volume": 1532240.0}, {"date": "2016-06-06", "close": 0.19046082, "volume": 705601.0}, {"date": "2016-06-07", "close": 0.1731462, "volume": 1764555.0}, {"date": "2016-06-08", "close": 0.160160235, "volume": 485714.0}, {"date": "2016-06-09", "close": 0.1731462, "volume": 278878.0}, {"date": "2016-06-10", "close": 0.18180351, "volume": 530490.0}, {"date": "2016-06-14", "close": 0.15583158, "volume": 466124.0}, {"date": "2016-06-15", "close": 0.14717427, "volume": 707221.0}, {"date": "2016-06-16", "close": 0.15583158, "volume": 245546.0}, {"date": "2016-06-17", "close": 0.15583158, "volume": 87890.0}, {"date": "2016-06-20", "close": 0.15583158, "volume": 248883.0}, {"date": "2016-06-21", "close": 0.15583158, "volume": 697810.0}, {"date": "2016-06-22", "close": 0.1731462, "volume": 643001.0}, {"date": "2016-06-23", "close": 0.168817545, "volume": 329919.0}, {"date": "2016-06-24", "close": 0.15583158, "volume": 228838.0}, {"date": "2016-06-27", "close": 0.15583158, "volume": 34653.0}, {"date": "2016-06-28", "close": 0.151502925, "volume": 369543.0}, {"date": "2016-06-29", "close": 0.186132165, "volume": 269590.0}, {"date": "2016-06-30", "close": 0.177474855, "volume": 46836.0}, {"date": "2016-07-01", "close": 0.19046082, "volume": 548280.0}, {"date": "2016-07-04", "close": 0.186132165, "volume": 140418.0}, {"date": "2016-07-05", "close": 0.18180351, "volume": 200986.0}, {"date": "2016-07-06", "close": 0.18180351, "volume": 317398.0}, {"date": "2016-07-07", "close": 0.168817545, "volume": 69306.0}, {"date": "2016-07-08", "close": 0.1731462, "volume": 24257.0}, {"date": "2016-07-11", "close": 0.16448889, "volume": 23102.0}, {"date": "2016-07-12", "close": 0.1731462, "volume": 164601.0}, {"date": "2016-07-13", "close": 0.16448889, "volume": 62568.0}, {"date": "2016-07-14", "close": 0.160160235, "volume": 140151.0}, {"date": "2016-07-15", "close": 0.168817545, "volume": 44413.0}, {"date": "2016-07-18", "close": 0.16448889, "volume": 65321.0}, {"date": "2016-07-19", "close": 0.160160235, "volume": 67717.0}, {"date": "2016-07-20", "close": 0.168817545, "volume": 237738.0}, {"date": "2016-07-22", "close": 0.15583158, "volume": 68556.0}, {"date": "2016-07-25", "close": 0.160160235, "volume": 23102.0}, {"date": "2016-07-26", "close": 0.1731462, "volume": 231019.0}, {"date": "2016-07-27", "close": 0.177474855, "volume": 261652.0}, {"date": "2016-07-28", "close": 0.1731462, "volume": 511851.0}, {"date": "2016-07-29", "close": 0.168817545, "volume": 270892.0}, {"date": "2016-08-01", "close": 0.16448889, "volume": 159461.0}, {"date": "2016-08-02", "close": 0.168817545, "volume": 51979.0}, {"date": "2016-08-03", "close": 0.1731462, "volume": 256050.0}, {"date": "2016-08-04", "close": 0.1731462, "volume": 138611.0}, {"date": "2016-08-05", "close": 0.160160235, "volume": 59642.0}, {"date": "2016-08-08", "close": 0.15583158, "volume": 1844.0}, {"date": "2016-08-09", "close": 0.160160235, "volume": 40428.0}, {"date": "2016-08-10", "close": 0.16448889, "volume": 97686.0}, {"date": "2016-08-11", "close": 0.1731462, "volume": 28907.0}, {"date": "2016-08-12", "close": 0.1731462, "volume": 81353.0}, {"date": "2016-08-15", "close": 0.1731462, "volume": 61220.0}, {"date": "2016-08-16", "close": 0.1731462, "volume": 65898.0}, {"date": "2016-08-17", "close": 0.1731462, "volume": 243725.0}, {"date": "2016-08-18", "close": 0.15583158, "volume": 80857.0}, {"date": "2016-08-22", "close": 0.160160235, "volume": 102803.0}, {"date": "2016-08-23", "close": 0.168817545, "volume": 144485.0}, {"date": "2016-08-24", "close": 0.160160235, "volume": 200276.0}, {"date": "2016-08-25", "close": 0.168817545, "volume": 276842.0}, {"date": "2016-08-26", "close": 0.18180351, "volume": 365176.0}, {"date": "2016-08-29", "close": 0.16448889, "volume": 384561.0}, {"date": "2016-08-30", "close": 0.194789475, "volume": 336145.0}, {"date": "2016-08-31", "close": 0.18180351, "volume": 155360.0}, {"date": "2016-09-01", "close": 0.194789475, "volume": 295435.0}, {"date": "2016-09-02", "close": 0.19046082, "volume": 126735.0}, {"date": "2016-09-05", "close": 0.18180351, "volume": 150752.0}, {"date": "2016-09-06", "close": 0.186132165, "volume": 8595.0}, {"date": "2016-09-07", "close": 0.1731462, "volume": 68481.0}, {"date": "2016-09-08", "close": 0.168817545, "volume": 288705.0}, {"date": "2016-09-09", "close": 0.186132165, "volume": 151868.0}, {"date": "2016-09-12", "close": 0.177474855, "volume": 250351.0}, {"date": "2016-09-13", "close": 0.194789475, "volume": 523245.0}, {"date": "2016-09-14", "close": 0.203446785, "volume": 386960.0}, {"date": "2016-09-15", "close": 0.23374737, "volume": 1635364.0}, {"date": "2016-09-16", "close": 0.229418715, "volume": 1120029.0}, {"date": "2016-09-19", "close": 0.229418715, "volume": 11085.0}, {"date": "2016-09-20", "close": 0.21643275, "volume": 514569.0}, {"date": "2016-09-21", "close": 0.22509006, "volume": 264437.0}, {"date": "2016-09-22", "close": 0.22509006, "volume": 511327.0}, {"date": "2016-09-23", "close": 0.220761405, "volume": 114028.0}, {"date": "2016-09-26", "close": 0.22509006, "volume": 142101.0}, {"date": "2016-09-27", "close": 0.212104095, "volume": 5376.0}, {"date": "2016-09-28", "close": 0.220761405, "volume": 489679.0}, {"date": "2016-09-29", "close": 0.22509006, "volume": 31760.0}, {"date": "2016-09-30", "close": 0.220761405, "volume": 2042.0}, {"date": "2016-10-03", "close": 0.21643275, "volume": 48438.0}, {"date": "2016-10-04", "close": 0.212104095, "volume": 94380.0}, {"date": "2016-10-05", "close": 0.19911813, "volume": 87579.0}, {"date": "2016-10-06", "close": 0.21643275, "volume": 94887.0}, {"date": "2016-10-10", "close": 0.220761405, "volume": 23102.0}, {"date": "2016-10-12", "close": 0.19911813, "volume": 131681.0}, {"date": "2016-10-13", "close": 0.19911813, "volume": 9590.0}, {"date": "2016-10-14", "close": 0.19911813, "volume": 12706.0}, {"date": "2016-10-17", "close": 0.21643275, "volume": 104197.0}, {"date": "2016-10-18", "close": 0.19911813, "volume": 141833.0}, {"date": "2016-10-19", "close": 0.194789475, "volume": 196366.0}, {"date": "2016-10-20", "close": 0.20777544, "volume": 598324.0}, {"date": "2016-10-21", "close": 0.212104095, "volume": 138611.0}, {"date": "2016-10-24", "close": 0.22509006, "volume": 496502.0}, {"date": "2016-10-25", "close": 0.22509006, "volume": 314223.0}, {"date": "2016-10-26", "close": 0.212104095, "volume": 29122.0}, {"date": "2016-10-27", "close": 0.220761405, "volume": 89742.0}, {"date": "2016-10-28", "close": 0.21643275, "volume": 41849.0}, {"date": "2016-10-31", "close": 0.20777544, "volume": 151303.0}, {"date": "2016-11-01", "close": 0.22509006, "volume": 129948.0}, {"date": "2016-11-02", "close": 0.229418715, "volume": 288076.0}, {"date": "2016-11-03", "close": 0.21643275, "volume": 184816.0}, {"date": "2016-11-08", "close": 0.20777544, "volume": 483038.0}, {"date": "2016-11-09", "close": 0.19046082, "volume": 125005.0}, {"date": "2016-11-10", "close": 0.22509006, "volume": 99338.0}, {"date": "2016-11-11", "close": 0.212104095, "volume": 66477.0}, {"date": "2016-11-14", "close": 0.220761405, "volume": 142753.0}, {"date": "2016-11-15", "close": 0.22509006, "volume": 84447.0}, {"date": "2016-11-16", "close": 0.203446785, "volume": 215700.0}, {"date": "2016-11-17", "close": 0.20777544, "volume": 75081.0}, {"date": "2016-11-18", "close": 0.203446785, "volume": 187618.0}, {"date": "2016-11-21", "close": 0.203446785, "volume": 110593.0}, {"date": "2016-11-22", "close": 0.20777544, "volume": 132489.0}, {"date": "2016-11-23", "close": 0.19911813, "volume": 196366.0}, {"date": "2016-11-24", "close": 0.19046082, "volume": 89173.0}, {"date": "2016-11-25", "close": 0.19911813, "volume": 4645.0}, {"date": "2016-11-28", "close": 0.19911813, "volume": 121344.0}, {"date": "2016-11-29", "close": 0.19911813, "volume": 257477.0}, {"date": "2016-11-30", "close": 0.19911813, "volume": 76585.0}, {"date": "2016-12-01", "close": 0.20777544, "volume": 130191.0}, {"date": "2016-12-02", "close": 0.20777544, "volume": 103843.0}, {"date": "2016-12-06", "close": 0.203446785, "volume": 3939.0}, {"date": "2016-12-07", "close": 0.19911813, "volume": 139354.0}, {"date": "2016-12-08", "close": 0.203446785, "volume": 205335.0}, {"date": "2016-12-09", "close": 0.20777544, "volume": 75602.0}, {"date": "2016-12-12", "close": 0.19911813, "volume": 78394.0}, {"date": "2016-12-13", "close": 0.194789475, "volume": 155938.0}, {"date": "2016-12-14", "close": 0.186132165, "volume": 260404.0}, {"date": "2016-12-15", "close": 0.19046082, "volume": 188838.0}, {"date": "2016-12-19", "close": 0.18180351, "volume": 15247.0}, {"date": "2016-12-20", "close": 0.1731462, "volume": 494380.0}, {"date": "2016-12-21", "close": 0.16448889, "volume": 17326.0}, {"date": "2016-12-22", "close": 0.16448889, "volume": 167489.0}, {"date": "2016-12-23", "close": 0.1731462, "volume": 92407.0}, {"date": "2016-12-28", "close": 0.15583158, "volume": 70532.0}, {"date": "2016-12-30", "close": 0.16448889, "volume": 132986.0}, {"date": "2017-01-03", "close": 0.1731462, "volume": 128065.0}, {"date": "2017-01-05", "close": 0.160160235, "volume": 115509.0}, {"date": "2017-01-06", "close": 0.1731462, "volume": 28877.0}, {"date": "2017-01-09", "close": 0.19046082, "volume": 149158.0}, {"date": "2017-01-10", "close": 0.18180351, "volume": 129099.0}, {"date": "2017-01-11", "close": 0.1731462, "volume": 149391.0}, {"date": "2017-01-12", "close": 0.160160235, "volume": 119582.0}, {"date": "2017-01-16", "close": 0.16448889, "volume": 15247.0}, {"date": "2017-01-18", "close": 0.18180351, "volume": 183317.0}, {"date": "2017-01-19", "close": 0.1731462, "volume": 87787.0}, {"date": "2017-01-27", "close": 0.186132165, "volume": 64461.0}, {"date": "2017-01-30", "close": 0.194789475, "volume": 82097.0}, {"date": "2017-01-31", "close": 0.194789475, "volume": 174225.0}, {"date": "2017-02-01", "close": 0.19046082, "volume": 69078.0}, {"date": "2017-02-02", "close": 0.194789475, "volume": 195950.0}, {"date": "2017-02-03", "close": 0.19046082, "volume": 336868.0}, {"date": "2017-02-06", "close": 0.19046082, "volume": 120315.0}, {"date": "2017-02-07", "close": 0.186132165, "volume": 128266.0}, {"date": "2017-02-08", "close": 0.186132165, "volume": 128677.0}, {"date": "2017-02-09", "close": 0.186132165, "volume": 110686.0}, {"date": "2017-02-14", "close": 0.186132165, "volume": 11551.0}, {"date": "2017-02-15", "close": 0.19046082, "volume": 273037.0}, {"date": "2017-02-16", "close": 0.19046082, "volume": 53581.0}, {"date": "2017-02-17", "close": 0.19046082, "volume": 92634.0}, {"date": "2017-02-20", "close": 0.18180351, "volume": 72771.0}, {"date": "2017-02-21", "close": 0.177474855, "volume": 28877.0}, {"date": "2017-02-22", "close": 0.19046082, "volume": 72640.0}, {"date": "2017-02-23", "close": 0.18180351, "volume": 36963.0}, {"date": "2017-02-24", "close": 0.18180351, "volume": 46777.0}, {"date": "2017-02-27", "close": 0.19046082, "volume": 81285.0}, {"date": "2017-02-28", "close": 0.19046082, "volume": 57755.0}, {"date": "2017-03-02", "close": 0.194789475, "volume": 303396.0}, {"date": "2017-03-03", "close": 0.194789475, "volume": 25528.0}, {"date": "2017-03-07", "close": 0.194789475, "volume": 21821.0}, {"date": "2017-03-08", "close": 0.18180351, "volume": 3246.0}, {"date": "2017-03-09", "close": 0.19046082, "volume": 34653.0}, {"date": "2017-03-10", "close": 0.220761405, "volume": 451764.0}, {"date": "2017-03-13", "close": 0.20777544, "volume": 75820.0}, {"date": "2017-03-14", "close": 0.21643275, "volume": 69306.0}, {"date": "2017-03-15", "close": 0.212104095, "volume": 241465.0}, {"date": "2017-03-16", "close": 0.220761405, "volume": 68867.0}, {"date": "2017-03-17", "close": 0.220761405, "volume": 256174.0}, {"date": "2017-03-20", "close": 0.220761405, "volume": 77850.0}, {"date": "2017-03-21", "close": 0.24240468, "volume": 541829.0}, {"date": "2017-03-22", "close": 0.238076025, "volume": 357671.0}, {"date": "2017-03-23", "close": 0.22509006, "volume": 228855.0}, {"date": "2017-03-24", "close": 0.229418715, "volume": 109988.0}, {"date": "2017-03-27", "close": 0.23374737, "volume": 943545.0}, {"date": "2017-03-28", "close": 0.23374737, "volume": 149719.0}, {"date": "2017-03-29", "close": 0.220761405, "volume": 196707.0}, {"date": "2017-03-30", "close": 0.22509006, "volume": 2888.0}, {"date": "2017-03-31", "close": 0.220761405, "volume": 92407.0}, {"date": "2017-04-04", "close": 0.229418715, "volume": 124629.0}, {"date": "2017-04-07", "close": 0.22509006, "volume": 624905.0}, {"date": "2017-04-10", "close": 0.220761405, "volume": 117950.0}, {"date": "2017-04-11", "close": 0.220761405, "volume": 125003.0}, {"date": "2017-04-13", "close": 0.21643275, "volume": 11551.0}, {"date": "2017-04-18", "close": 0.194789475, "volume": 31765.0}, {"date": "2017-04-19", "close": 0.203446785, "volume": 17005.0}, {"date": "2017-04-24", "close": 0.20777544, "volume": 2888.0}, {"date": "2017-04-26", "close": 0.21643275, "volume": 80728.0}, {"date": "2017-04-28", "close": 0.21643275, "volume": 69594.0}, {"date": "2017-05-01", "close": 0.19911813, "volume": 95546.0}, {"date": "2017-05-02", "close": 0.203446785, "volume": 681505.0}, {"date": "2017-05-04", "close": 0.194789475, "volume": 26617.0}, {"date": "2017-05-05", "close": 0.203446785, "volume": 92407.0}, {"date": "2017-05-08", "close": 0.203446785, "volume": 22178.0}, {"date": "2017-05-09", "close": 0.212104095, "volume": 109223.0}, {"date": "2017-05-12", "close": 0.20777544, "volume": 315719.0}, {"date": "2017-05-15", "close": 0.203446785, "volume": 244916.0}, {"date": "2017-05-16", "close": 0.20777544, "volume": 83645.0}, {"date": "2017-05-18", "close": 0.20777544, "volume": 12952.0}, {"date": "2017-05-19", "close": 0.19911813, "volume": 213846.0}, {"date": "2017-05-22", "close": 0.203446785, "volume": 131357.0}, {"date": "2017-05-23", "close": 0.20777544, "volume": 60865.0}, {"date": "2017-05-24", "close": 0.212104095, "volume": 131835.0}, {"date": "2017-05-25", "close": 0.212104095, "volume": 34525.0}, {"date": "2017-05-26", "close": 0.22509006, "volume": 720824.0}, {"date": "2017-05-29", "close": 0.220761405, "volume": 60309.0}, {"date": "2017-05-31", "close": 0.22509006, "volume": 2790.0}, {"date": "2017-06-01", "close": 0.22509006, "volume": 23789.0}, {"date": "2017-06-02", "close": 0.229418715, "volume": 437962.0}, {"date": "2017-06-05", "close": 0.238076025, "volume": 73303.0}, {"date": "2017-06-06", "close": 0.238076025, "volume": 64685.0}, {"date": "2017-06-07", "close": 0.238076025, "volume": 34106.0}, {"date": "2017-06-08", "close": 0.238076025, "volume": 57338.0}, {"date": "2017-06-09", "close": 0.238076025, "volume": 61623.0}, {"date": "2017-06-13", "close": 0.23374737, "volume": 82395.0}, {"date": "2017-06-14", "close": 0.22509006, "volume": 39314.0}, {"date": "2017-06-15", "close": 0.220761405, "volume": 33644.0}, {"date": "2017-06-16", "close": 0.22509006, "volume": 149049.0}, {"date": "2017-06-19", "close": 0.24240468, "volume": 109921.0}, {"date": "2017-06-20", "close": 0.246733335, "volume": 32057.0}, {"date": "2017-06-21", "close": 0.23374737, "volume": 190177.0}, {"date": "2017-06-22", "close": 0.23374737, "volume": 289977.0}, {"date": "2017-06-23", "close": 0.23374737, "volume": 66671.0}, {"date": "2017-06-26", "close": 0.238076025, "volume": 103196.0}, {"date": "2017-06-27", "close": 0.238076025, "volume": 157104.0}, {"date": "2017-06-28", "close": 0.23374737, "volume": 128802.0}, {"date": "2017-06-29", "close": 0.238076025, "volume": 44898.0}, {"date": "2017-06-30", "close": 0.238076025, "volume": 20214.0}, {"date": "2017-07-03", "close": 0.23374737, "volume": 109804.0}, {"date": "2017-07-06", "close": 0.24240468, "volume": 375334.0}, {"date": "2017-07-07", "close": 0.246733335, "volume": 51686.0}, {"date": "2017-07-10", "close": 0.24240468, "volume": 20635.0}, {"date": "2017-07-11", "close": 0.229418715, "volume": 540695.0}, {"date": "2017-07-12", "close": 0.229418715, "volume": 2185.0}, {"date": "2017-07-13", "close": 0.21643275, "volume": 616794.0}, {"date": "2017-07-14", "close": 0.21643275, "volume": 170243.0}, {"date": "2017-07-17", "close": 0.21643275, "volume": 33371.0}, {"date": "2017-07-19", "close": 0.238076025, "volume": 294617.0}, {"date": "2017-07-20", "close": 0.2597193, "volume": 551079.0}, {"date": "2017-07-21", "close": 0.2597193, "volume": 773839.0}, {"date": "2017-07-24", "close": 0.26837661, "volume": 442359.0}, {"date": "2017-07-25", "close": 0.272705265, "volume": 353417.0}, {"date": "2017-07-26", "close": 0.28569123, "volume": 335978.0}, {"date": "2017-07-27", "close": 0.29434854, "volume": 344574.0}, {"date": "2017-07-28", "close": 0.26837661, "volume": 382071.0}, {"date": "2017-07-31", "close": 0.29434854, "volume": 265671.0}, {"date": "2017-08-01", "close": 0.31166316, "volume": 203376.0}, {"date": "2017-08-02", "close": 0.32032047, "volume": 566795.0}, {"date": "2017-08-03", "close": 0.298677195, "volume": 124230.0}, {"date": "2017-08-04", "close": 0.290019885, "volume": 206429.0}, {"date": "2017-08-07", "close": 0.28569123, "volume": 75031.0}, {"date": "2017-08-08", "close": 0.298677195, "volume": 23696.0}, {"date": "2017-08-09", "close": 0.30300585, "volume": 95904.0}, {"date": "2017-08-10", "close": 0.307334505, "volume": 170416.0}, {"date": "2017-08-11", "close": 0.28569123, "volume": 265758.0}, {"date": "2017-08-14", "close": 0.28569123, "volume": 127970.0}, {"date": "2017-08-15", "close": 0.28569123, "volume": 4789.0}, {"date": "2017-08-16", "close": 0.29434854, "volume": 25879.0}, {"date": "2017-08-17", "close": 0.290019885, "volume": 85845.0}, {"date": "2017-08-18", "close": 0.31166316, "volume": 564681.0}, {"date": "2017-08-21", "close": 0.30300585, "volume": 717972.0}, {"date": "2017-08-22", "close": 0.31166316, "volume": 162587.0}, {"date": "2017-08-23", "close": 0.31166316, "volume": 184029.0}, {"date": "2017-08-24", "close": 0.31166316, "volume": 204537.0}, {"date": "2017-08-25", "close": 0.30300585, "volume": 332641.0}, {"date": "2017-08-28", "close": 0.298677195, "volume": 157385.0}, {"date": "2017-08-29", "close": 0.298677195, "volume": 172809.0}, {"date": "2017-08-30", "close": 0.30300585, "volume": 165025.0}, {"date": "2017-08-31", "close": 0.29434854, "volume": 178336.0}, {"date": "2017-09-01", "close": 0.31166316, "volume": 283461.0}, {"date": "2017-09-04", "close": 0.31166316, "volume": 45593.0}, {"date": "2017-09-05", "close": 0.290019885, "volume": 299684.0}, {"date": "2017-09-06", "close": 0.290019885, "volume": 66520.0}, {"date": "2017-09-07", "close": 0.298677195, "volume": 88391.0}, {"date": "2017-09-08", "close": 0.298677195, "volume": 193963.0}, {"date": "2017-09-11", "close": 0.29434854, "volume": 13053.0}, {"date": "2017-09-12", "close": 0.290019885, "volume": 102301.0}, {"date": "2017-09-13", "close": 0.272705265, "volume": 452928.0}, {"date": "2017-09-14", "close": 0.255390645, "volume": 362368.0}, {"date": "2017-09-15", "close": 0.2597193, "volume": 76818.0}, {"date": "2017-09-18", "close": 0.255390645, "volume": 256700.0}, {"date": "2017-09-19", "close": 0.255390645, "volume": 76495.0}, {"date": "2017-09-20", "close": 0.2597193, "volume": 98952.0}, {"date": "2017-09-21", "close": 0.2597193, "volume": 174222.0}, {"date": "2017-09-22", "close": 0.26837661, "volume": 104400.0}, {"date": "2017-09-25", "close": 0.26837661, "volume": 98416.0}, {"date": "2017-09-26", "close": 0.28569123, "volume": 390711.0}, {"date": "2017-09-27", "close": 0.272705265, "volume": 17103.0}, {"date": "2017-09-28", "close": 0.272705265, "volume": 120393.0}, {"date": "2017-09-29", "close": 0.28569123, "volume": 113975.0}, {"date": "2017-10-02", "close": 0.28569123, "volume": 137420.0}, {"date": "2017-10-03", "close": 0.28569123, "volume": 497418.0}, {"date": "2017-10-04", "close": 0.28569123, "volume": 46033.0}, {"date": "2017-10-05", "close": 0.30300585, "volume": 252438.0}, {"date": "2017-10-06", "close": 0.30300585, "volume": 24233.0}, {"date": "2017-10-09", "close": 0.29434854, "volume": 36023.0}, {"date": "2017-10-10", "close": 0.36360702, "volume": 1839629.0}, {"date": "2017-10-11", "close": 0.402564915, "volume": 1313182.0}, {"date": "2017-10-12", "close": 0.385250295, "volume": 807209.0}, {"date": "2017-10-13", "close": 0.39823626, "volume": 548014.0}, {"date": "2017-10-16", "close": 0.393907605, "volume": 395892.0}, {"date": "2017-10-17", "close": 0.38092164, "volume": 300521.0}, {"date": "2017-10-18", "close": 0.393907605, "volume": 128024.0}, {"date": "2017-10-19", "close": 0.47615205, "volume": 1831525.0}, {"date": "2017-10-20", "close": 0.45883743, "volume": 1201553.0}, {"date": "2017-10-23", "close": 0.454508775, "volume": 152068.0}, {"date": "2017-10-24", "close": 0.40689357, "volume": 467690.0}, {"date": "2017-10-25", "close": 0.4328655, "volume": 142708.0}, {"date": "2017-10-26", "close": 0.437194155, "volume": 206130.0}, {"date": "2017-10-27", "close": 0.4328655, "volume": 221547.0}, {"date": "2017-10-30", "close": 0.42420819, "volume": 171884.0}, {"date": "2017-10-31", "close": 0.385250295, "volume": 354148.0}, {"date": "2017-11-01", "close": 0.39823626, "volume": 144146.0}, {"date": "2017-11-02", "close": 0.393907605, "volume": 98408.0}, {"date": "2017-11-03", "close": 0.38957895, "volume": 189111.0}, {"date": "2017-11-06", "close": 0.376592985, "volume": 199010.0}, {"date": "2017-11-07", "close": 0.367935675, "volume": 140819.0}, {"date": "2017-11-08", "close": 0.376592985, "volume": 166816.0}, {"date": "2017-11-09", "close": 0.385250295, "volume": 186652.0}, {"date": "2017-11-10", "close": 0.385250295, "volume": 38722.0}, {"date": "2017-11-13", "close": 0.38092164, "volume": 182303.0}, {"date": "2017-11-14", "close": 0.376592985, "volume": 128825.0}, {"date": "2017-11-15", "close": 0.376592985, "volume": 107719.0}, {"date": "2017-11-16", "close": 0.37226433, "volume": 4626.0}, {"date": "2017-11-17", "close": 0.37226433, "volume": 85106.0}, {"date": "2017-11-20", "close": 0.367935675, "volume": 76137.0}, {"date": "2017-11-21", "close": 0.40689357, "volume": 660210.0}, {"date": "2017-11-22", "close": 0.38092164, "volume": 493393.0}, {"date": "2017-11-23", "close": 0.38957895, "volume": 302677.0}, {"date": "2017-11-24", "close": 0.39823626, "volume": 188914.0}, {"date": "2017-11-27", "close": 0.38092164, "volume": 172097.0}, {"date": "2017-11-28", "close": 0.393907605, "volume": 122527.0}, {"date": "2017-11-29", "close": 0.419879535, "volume": 239248.0}, {"date": "2017-11-30", "close": 0.41555088, "volume": 276669.0}, {"date": "2017-12-01", "close": 0.411222225, "volume": 172301.0}, {"date": "2017-12-04", "close": 0.411222225, "volume": 128769.0}, {"date": "2017-12-05", "close": 0.45018012, "volume": 410071.0}, {"date": "2017-12-06", "close": 0.445851465, "volume": 201303.0}, {"date": "2017-12-07", "close": 0.437194155, "volume": 199463.0}, {"date": "2017-12-08", "close": 0.419879535, "volume": 215647.0}, {"date": "2017-12-11", "close": 0.39823626, "volume": 353561.0}, {"date": "2017-12-12", "close": 0.38092164, "volume": 280601.0}, {"date": "2017-12-13", "close": 0.35494971, "volume": 301952.0}, {"date": "2017-12-14", "close": 0.37226433, "volume": 250728.0}, {"date": "2017-12-15", "close": 0.376592985, "volume": 311217.0}, {"date": "2017-12-18", "close": 0.37226433, "volume": 54630.0}, {"date": "2017-12-19", "close": 0.37226433, "volume": 557712.0}, {"date": "2017-12-20", "close": 0.41555088, "volume": 99108.0}, {"date": "2017-12-21", "close": 0.411222225, "volume": 143821.0}, {"date": "2017-12-22", "close": 0.40689357, "volume": 106222.0}, {"date": "2017-12-27", "close": 0.402564915, "volume": 87938.0}, {"date": "2017-12-28", "close": 0.40689357, "volume": 145770.0}, {"date": "2017-12-29", "close": 0.402564915, "volume": 182945.0}, {"date": "2018-01-02", "close": 0.38957895, "volume": 29034.0}, {"date": "2018-01-03", "close": 0.38092164, "volume": 197135.0}, {"date": "2018-01-04", "close": 0.38092164, "volume": 20647.0}, {"date": "2018-01-05", "close": 0.38957895, "volume": 157688.0}, {"date": "2018-01-08", "close": 0.39823626, "volume": 130807.0}, {"date": "2018-01-09", "close": 0.376592985, "volume": 172200.0}, {"date": "2018-01-10", "close": 0.38092164, "volume": 188139.0}, {"date": "2018-01-11", "close": 0.376592985, "volume": 62063.0}, {"date": "2018-01-12", "close": 0.37226433, "volume": 192758.0}, {"date": "2018-01-15", "close": 0.37226433, "volume": 117210.0}, {"date": "2018-01-16", "close": 0.385250295, "volume": 222101.0}, {"date": "2018-01-17", "close": 0.359278365, "volume": 352787.0}, {"date": "2018-01-18", "close": 0.367935675, "volume": 196165.0}, {"date": "2018-01-19", "close": 0.38092164, "volume": 117057.0}, {"date": "2018-01-22", "close": 0.367935675, "volume": 88516.0}, {"date": "2018-01-23", "close": 0.37226433, "volume": 156134.0}, {"date": "2018-01-24", "close": 0.40689357, "volume": 861947.0}, {"date": "2018-01-25", "close": 0.419879535, "volume": 436066.0}, {"date": "2018-01-29", "close": 0.42420819, "volume": 633432.0}, {"date": "2018-01-30", "close": 0.42420819, "volume": 833977.0}, {"date": "2018-01-31", "close": 0.42420819, "volume": 631474.0}, {"date": "2018-02-01", "close": 0.44152281, "volume": 2377220.0}, {"date": "2018-02-02", "close": 0.437194155, "volume": 255905.0}, {"date": "2018-02-05", "close": 0.41555088, "volume": 318684.0}, {"date": "2018-02-06", "close": 0.38957895, "volume": 743367.0}, {"date": "2018-02-07", "close": 0.40689357, "volume": 1306809.0}, {"date": "2018-02-08", "close": 0.40689357, "volume": 104014.0}, {"date": "2018-02-09", "close": 0.376592985, "volume": 283438.0}, {"date": "2018-02-12", "close": 0.367935675, "volume": 86877.0}, {"date": "2018-02-13", "close": 0.376592985, "volume": 30241.0}, {"date": "2018-02-14", "close": 0.367935675, "volume": 188995.0}, {"date": "2018-02-15", "close": 0.376592985, "volume": 94436.0}, {"date": "2018-02-16", "close": 0.40689357, "volume": 111397.0}, {"date": "2018-02-19", "close": 0.393907605, "volume": 90075.0}, {"date": "2018-02-20", "close": 0.37226433, "volume": 120032.0}, {"date": "2018-02-21", "close": 0.38957895, "volume": 172764.0}, {"date": "2018-02-22", "close": 0.38092164, "volume": 45424.0}, {"date": "2018-02-23", "close": 0.38092164, "volume": 75593.0}, {"date": "2018-02-26", "close": 0.385250295, "volume": 128195.0}, {"date": "2018-02-27", "close": 0.385250295, "volume": 96485.0}, {"date": "2018-02-28", "close": 0.38957895, "volume": 83644.0}, {"date": "2018-03-01", "close": 0.385250295, "volume": 45686.0}, {"date": "2018-03-02", "close": 0.376592985, "volume": 65791.0}, {"date": "2018-03-05", "close": 0.36360702, "volume": 56340.0}, {"date": "2018-03-06", "close": 0.38092164, "volume": 79402.0}, {"date": "2018-03-07", "close": 0.376592985, "volume": 31188.0}, {"date": "2018-03-08", "close": 0.38092164, "volume": 69075.0}, {"date": "2018-03-09", "close": 0.367935675, "volume": 157155.0}, {"date": "2018-03-12", "close": 0.367935675, "volume": 60411.0}, {"date": "2018-03-13", "close": 0.37226433, "volume": 62752.0}, {"date": "2018-03-14", "close": 0.341963745, "volume": 765404.0}, {"date": "2018-03-15", "close": 0.333306435, "volume": 446261.0}, {"date": "2018-03-16", "close": 0.32897778, "volume": 212237.0}, {"date": "2018-03-19", "close": 0.32032047, "volume": 151743.0}, {"date": "2018-03-20", "close": 0.333306435, "volume": 178959.0}, {"date": "2018-03-21", "close": 0.324649125, "volume": 74546.0}, {"date": "2018-03-22", "close": 0.32032047, "volume": 99423.0}, {"date": "2018-03-23", "close": 0.31166316, "volume": 147166.0}, {"date": "2018-03-26", "close": 0.31166316, "volume": 216235.0}, {"date": "2018-03-27", "close": 0.32032047, "volume": 45895.0}, {"date": "2018-03-28", "close": 0.324649125, "volume": 46406.0}, {"date": "2018-03-29", "close": 0.333306435, "volume": 114555.0}, {"date": "2018-04-03", "close": 0.324649125, "volume": 66692.0}, {"date": "2018-04-04", "close": 0.350621055, "volume": 216294.0}, {"date": "2018-04-05", "close": 0.3462924, "volume": 334378.0}, {"date": "2018-04-06", "close": 0.324649125, "volume": 56206.0}, {"date": "2018-04-09", "close": 0.32897778, "volume": 134239.0}, {"date": "2018-04-10", "close": 0.324649125, "volume": 206509.0}, {"date": "2018-04-11", "close": 0.31166316, "volume": 7914.0}, {"date": "2018-04-12", "close": 0.29434854, "volume": 538104.0}, {"date": "2018-04-13", "close": 0.30300585, "volume": 395736.0}, {"date": "2018-04-16", "close": 0.307334505, "volume": 92407.0}, {"date": "2018-04-17", "close": 0.30300585, "volume": 172457.0}, {"date": "2018-04-18", "close": 0.307334505, "volume": 20796.0}, {"date": "2018-04-19", "close": 0.324649125, "volume": 65865.0}, {"date": "2018-04-20", "close": 0.32897778, "volume": 105038.0}, {"date": "2018-04-23", "close": 0.30300585, "volume": 96447.0}, {"date": "2018-04-24", "close": 0.30300585, "volume": 11054.0}, {"date": "2018-04-26", "close": 0.31166316, "volume": 22519.0}, {"date": "2018-04-30", "close": 0.31166316, "volume": 82848.0}, {"date": "2018-05-01", "close": 0.31166316, "volume": 78107.0}, {"date": "2018-05-02", "close": 0.315991815, "volume": 84928.0}, {"date": "2018-05-03", "close": 0.31166316, "volume": 228700.0}, {"date": "2018-05-04", "close": 0.315991815, "volume": 17602.0}, {"date": "2018-05-07", "close": 0.350621055, "volume": 129489.0}, {"date": "2018-05-08", "close": 0.32897778, "volume": 123349.0}, {"date": "2018-05-09", "close": 0.35494971, "volume": 577663.0}, {"date": "2018-05-10", "close": 0.32032047, "volume": 223691.0}, {"date": "2018-05-11", "close": 0.33763509, "volume": 75655.0}, {"date": "2018-05-14", "close": 0.3462924, "volume": 84283.0}, {"date": "2018-05-15", "close": 0.367935675, "volume": 393390.0}, {"date": "2018-05-16", "close": 0.3462924, "volume": 116266.0}, {"date": "2018-05-17", "close": 0.341963745, "volume": 201656.0}, {"date": "2018-05-18", "close": 0.35494971, "volume": 161490.0}, {"date": "2018-05-21", "close": 0.367935675, "volume": 31996.0}, {"date": "2018-05-22", "close": 0.36360702, "volume": 91481.0}, {"date": "2018-05-23", "close": 0.3462924, "volume": 21223.0}, {"date": "2018-05-24", "close": 0.35494971, "volume": 31912.0}, {"date": "2018-05-25", "close": 0.3462924, "volume": 94020.0}, {"date": "2018-05-28", "close": 0.3462924, "volume": 13341.0}, {"date": "2018-05-29", "close": 0.36360702, "volume": 182269.0}, {"date": "2018-05-30", "close": 0.33763509, "volume": 71870.0}, {"date": "2018-05-31", "close": 0.3462924, "volume": 178808.0}, {"date": "2018-06-01", "close": 0.333306435, "volume": 151494.0}, {"date": "2018-06-04", "close": 0.3462924, "volume": 189652.0}, {"date": "2018-06-05", "close": 0.33763509, "volume": 66574.0}, {"date": "2018-06-06", "close": 0.33763509, "volume": 59133.0}, {"date": "2018-06-07", "close": 0.3462924, "volume": 448612.0}, {"date": "2018-06-08", "close": 0.350621055, "volume": 141753.0}, {"date": "2018-06-12", "close": 0.333306435, "volume": 116632.0}, {"date": "2018-06-13", "close": 0.33763509, "volume": 8030.0}, {"date": "2018-06-14", "close": 0.324649125, "volume": 520348.0}, {"date": "2018-06-15", "close": 0.324649125, "volume": 36752.0}, {"date": "2018-06-18", "close": 0.31166316, "volume": 96064.0}, {"date": "2018-06-19", "close": 0.31166316, "volume": 271174.0}, {"date": "2018-06-20", "close": 0.29434854, "volume": 101832.0}, {"date": "2018-06-21", "close": 0.29434854, "volume": 290842.0}, {"date": "2018-06-22", "close": 0.32897778, "volume": 121468.0}, {"date": "2018-06-25", "close": 0.32032047, "volume": 3003.0}, {"date": "2018-06-26", "close": 0.307334505, "volume": 34518.0}, {"date": "2018-06-27", "close": 0.324649125, "volume": 94312.0}, {"date": "2018-06-28", "close": 0.30300585, "volume": 199406.0}, {"date": "2018-06-29", "close": 0.29434854, "volume": 243071.0}, {"date": "2018-07-02", "close": 0.307334505, "volume": 35554.0}, {"date": "2018-07-03", "close": 0.309065967, "volume": 208204.0}, {"date": "2018-07-04", "close": 0.296080002, "volume": 125090.0}, {"date": "2018-07-05", "close": 0.30300585, "volume": 115114.0}, {"date": "2018-07-06", "close": 0.29434854, "volume": 48778.0}, {"date": "2018-07-09", "close": 0.29434854, "volume": 20214.0}, {"date": "2018-07-10", "close": 0.298677195, "volume": 48253.0}, {"date": "2018-07-11", "close": 0.29434854, "volume": 22187.0}, {"date": "2018-07-12", "close": 0.29434854, "volume": 104554.0}, {"date": "2018-07-13", "close": 0.29434854, "volume": 92407.0}, {"date": "2018-07-16", "close": 0.298677195, "volume": 197946.0}, {"date": "2018-07-17", "close": 0.3462924, "volume": 1692400.0}, {"date": "2018-07-18", "close": 0.341963745, "volume": 189014.0}, {"date": "2018-07-19", "close": 0.41555088, "volume": 934283.0}, {"date": "2018-07-20", "close": 0.38957895, "volume": 954737.0}, {"date": "2018-07-23", "close": 0.37226433, "volume": 228869.0}, {"date": "2018-07-24", "close": 0.36360702, "volume": 1911466.0}, {"date": "2018-07-25", "close": 0.37226433, "volume": 178246.0}, {"date": "2018-07-26", "close": 0.385250295, "volume": 1231139.0}, {"date": "2018-07-27", "close": 0.38092164, "volume": 667787.0}, {"date": "2018-07-30", "close": 0.376592985, "volume": 181546.0}, {"date": "2018-07-31", "close": 0.367935675, "volume": 256709.0}, {"date": "2018-08-01", "close": 0.37226433, "volume": 44639.0}, {"date": "2018-08-02", "close": 0.367935675, "volume": 70462.0}, {"date": "2018-08-03", "close": 0.37226433, "volume": 139323.0}, {"date": "2018-08-06", "close": 0.367935675, "volume": 29032.0}, {"date": "2018-08-07", "close": 0.36360702, "volume": 111050.0}, {"date": "2018-08-08", "close": 0.359278365, "volume": 51510.0}, {"date": "2018-08-09", "close": 0.359278365, "volume": 150067.0}, {"date": "2018-08-10", "close": 0.3462924, "volume": 125891.0}, {"date": "2018-08-13", "close": 0.3462924, "volume": 6873.0}, {"date": "2018-08-14", "close": 0.350621055, "volume": 21974.0}, {"date": "2018-08-15", "close": 0.35494971, "volume": 30970.0}, {"date": "2018-08-16", "close": 0.3462924, "volume": 67865.0}, {"date": "2018-08-17", "close": 0.341963745, "volume": 150375.0}, {"date": "2018-08-20", "close": 0.32897778, "volume": 127831.0}, {"date": "2018-08-21", "close": 0.307334505, "volume": 180186.0}, {"date": "2018-08-22", "close": 0.32032047, "volume": 178960.0}, {"date": "2018-08-23", "close": 0.32032047, "volume": 73279.0}, {"date": "2018-08-24", "close": 0.30300585, "volume": 389336.0}, {"date": "2018-08-27", "close": 0.30300585, "volume": 296705.0}, {"date": "2018-08-28", "close": 0.298677195, "volume": 1033856.0}, {"date": "2018-08-29", "close": 0.298677195, "volume": 603935.0}, {"date": "2018-08-30", "close": 0.307334505, "volume": 12111.0}, {"date": "2018-08-31", "close": 0.31166316, "volume": 138635.0}, {"date": "2018-09-03", "close": 0.30300585, "volume": 88150.0}, {"date": "2018-09-04", "close": 0.30300585, "volume": 146946.0}, {"date": "2018-09-05", "close": 0.30300585, "volume": 113456.0}, {"date": "2018-09-06", "close": 0.27703392, "volume": 106525.0}, {"date": "2018-09-07", "close": 0.281362575, "volume": 9311.0}, {"date": "2018-09-10", "close": 0.28569123, "volume": 7115.0}, {"date": "2018-09-11", "close": 0.324649125, "volume": 167627.0}, {"date": "2018-09-12", "close": 0.32032047, "volume": 70350.0}, {"date": "2018-09-13", "close": 0.30300585, "volume": 197409.0}, {"date": "2018-09-14", "close": 0.30300585, "volume": 16594.0}, {"date": "2018-09-17", "close": 0.307334505, "volume": 57437.0}, {"date": "2018-09-18", "close": 0.30300585, "volume": 75965.0}, {"date": "2018-09-19", "close": 0.307334505, "volume": 54455.0}, {"date": "2018-09-20", "close": 0.307334505, "volume": 82675.0}, {"date": "2018-09-21", "close": 0.307334505, "volume": 57755.0}, {"date": "2018-09-24", "close": 0.29434854, "volume": 5362.0}, {"date": "2018-09-26", "close": 0.290019885, "volume": 159250.0}, {"date": "2018-09-27", "close": 0.290019885, "volume": 251099.0}, {"date": "2018-09-28", "close": 0.30300585, "volume": 35104.0}, {"date": "2018-10-01", "close": 0.290019885, "volume": 60086.0}, {"date": "2018-10-02", "close": 0.298677195, "volume": 105666.0}, {"date": "2018-10-03", "close": 0.298677195, "volume": 116622.0}, {"date": "2018-10-04", "close": 0.2597193, "volume": 377020.0}, {"date": "2018-10-05", "close": 0.281362575, "volume": 442491.0}, {"date": "2018-10-08", "close": 0.26837661, "volume": 32574.0}, {"date": "2018-10-09", "close": 0.2597193, "volume": 209880.0}, {"date": "2018-10-10", "close": 0.255390645, "volume": 104829.0}, {"date": "2018-10-11", "close": 0.246733335, "volume": 274016.0}, {"date": "2018-10-12", "close": 0.2597193, "volume": 146212.0}, {"date": "2018-10-15", "close": 0.24240468, "volume": 103749.0}, {"date": "2018-10-16", "close": 0.2597193, "volume": 130526.0}, {"date": "2018-10-17", "close": 0.2597193, "volume": 76814.0}, {"date": "2018-10-18", "close": 0.26837661, "volume": 131951.0}, {"date": "2018-10-19", "close": 0.23374737, "volume": 4124.0}, {"date": "2018-10-22", "close": 0.246733335, "volume": 2310.0}, {"date": "2018-10-23", "close": 0.246733335, "volume": 18881.0}, {"date": "2018-10-24", "close": 0.246733335, "volume": 14439.0}, {"date": "2018-10-25", "close": 0.220761405, "volume": 386341.0}, {"date": "2018-10-26", "close": 0.229418715, "volume": 41363.0}, {"date": "2018-10-29", "close": 0.22509006, "volume": 163969.0}, {"date": "2018-10-30", "close": 0.22509006, "volume": 37910.0}, {"date": "2018-10-31", "close": 0.229418715, "volume": 183820.0}, {"date": "2018-11-01", "close": 0.23374737, "volume": 39851.0}, {"date": "2018-11-02", "close": 0.22509006, "volume": 13296.0}, {"date": "2018-11-05", "close": 0.220761405, "volume": 106057.0}, {"date": "2018-11-06", "close": 0.220761405, "volume": 1819.0}, {"date": "2018-11-07", "close": 0.22509006, "volume": 16244.0}, {"date": "2018-11-09", "close": 0.229418715, "volume": 29291.0}, {"date": "2018-11-12", "close": 0.220761405, "volume": 153182.0}, {"date": "2018-11-13", "close": 0.21643275, "volume": 84611.0}, {"date": "2018-11-14", "close": 0.220761405, "volume": 245932.0}, {"date": "2018-11-15", "close": 0.220761405, "volume": 1200382.0}, {"date": "2018-11-16", "close": 0.272705265, "volume": 284971.0}, {"date": "2018-11-19", "close": 0.26837661, "volume": 178625.0}, {"date": "2018-11-20", "close": 0.25106199, "volume": 56058.0}, {"date": "2018-11-21", "close": 0.25106199, "volume": 3143.0}, {"date": "2018-11-22", "close": 0.23374737, "volume": 11588.0}, {"date": "2018-11-23", "close": 0.24240468, "volume": 51092.0}, {"date": "2018-11-26", "close": 0.21643275, "volume": 86178.0}, {"date": "2018-11-27", "close": 0.220761405, "volume": 68357.0}, {"date": "2018-11-28", "close": 0.229418715, "volume": 167413.0}, {"date": "2018-11-29", "close": 0.229418715, "volume": 25091.0}, {"date": "2018-11-30", "close": 0.22509006, "volume": 80526.0}, {"date": "2018-12-03", "close": 0.212104095, "volume": 11551.0}, {"date": "2018-12-04", "close": 0.220761405, "volume": 263039.0}, {"date": "2018-12-05", "close": 0.21643275, "volume": 70279.0}, {"date": "2018-12-06", "close": 0.21643275, "volume": 68254.0}, {"date": "2018-12-07", "close": 0.20777544, "volume": 576902.0}, {"date": "2018-12-10", "close": 0.20777544, "volume": 1578414.0}, {"date": "2018-12-11", "close": 0.20777544, "volume": 28011.0}, {"date": "2018-12-12", "close": 0.20777544, "volume": 371789.0}, {"date": "2018-12-13", "close": 0.20777544, "volume": 106801.0}, {"date": "2018-12-14", "close": 0.20777544, "volume": 12326.0}, {"date": "2018-12-17", "close": 0.20777544, "volume": 131700.0}, {"date": "2018-12-18", "close": 0.20777544, "volume": 517061.0}, {"date": "2018-12-20", "close": 0.229418715, "volume": 89099.0}, {"date": "2018-12-21", "close": 0.23374737, "volume": 168005.0}, {"date": "2018-12-24", "close": 0.22509006, "volume": 69248.0}, {"date": "2018-12-27", "close": 0.21643275, "volume": 42189.0}, {"date": "2018-12-28", "close": 0.22509006, "volume": 29551.0}, {"date": "2018-12-31", "close": 0.238076025, "volume": 34626.0}, {"date": "2019-01-02", "close": 0.229418715, "volume": 1241.0}, {"date": "2019-01-03", "close": 0.24240468, "volume": 125925.0}, {"date": "2019-01-04", "close": 0.24240468, "volume": 25985.0}, {"date": "2019-01-07", "close": 0.24240468, "volume": 8914.0}, {"date": "2019-01-08", "close": 0.264047955, "volume": 115796.0}, {"date": "2019-01-09", "close": 0.24240468, "volume": 13174.0}, {"date": "2019-01-10", "close": 0.24240468, "volume": 3963.0}, {"date": "2019-01-11", "close": 0.255390645, "volume": 120512.0}, {"date": "2019-01-14", "close": 0.2597193, "volume": 28837.0}, {"date": "2019-01-15", "close": 0.255390645, "volume": 16174.0}, {"date": "2019-01-16", "close": 0.25106199, "volume": 4005.0}, {"date": "2019-01-17", "close": 0.25106199, "volume": 8048.0}, {"date": "2019-01-18", "close": 0.25106199, "volume": 16164.0}, {"date": "2019-01-21", "close": 0.2597193, "volume": 152091.0}, {"date": "2019-01-22", "close": 0.255390645, "volume": 46148.0}, {"date": "2019-01-23", "close": 0.2597193, "volume": 234085.0}, {"date": "2019-01-24", "close": 0.25106199, "volume": 92673.0}, {"date": "2019-01-29", "close": 0.24240468, "volume": 12745.0}, {"date": "2019-01-30", "close": 0.23374737, "volume": 21069.0}, {"date": "2019-01-31", "close": 0.24240468, "volume": 185975.0}, {"date": "2019-02-01", "close": 0.229418715, "volume": 271975.0}, {"date": "2019-02-04", "close": 0.220761405, "volume": 39450.0}, {"date": "2019-02-05", "close": 0.22509006, "volume": 67856.0}, {"date": "2019-02-06", "close": 0.229418715, "volume": 83897.0}, {"date": "2019-02-07", "close": 0.23374737, "volume": 125184.0}, {"date": "2019-02-08", "close": 0.24240468, "volume": 48896.0}, {"date": "2019-02-11", "close": 0.25106199, "volume": 94443.0}, {"date": "2019-02-12", "close": 0.24240468, "volume": 42323.0}, {"date": "2019-02-13", "close": 0.25106199, "volume": 71448.0}, {"date": "2019-02-14", "close": 0.24240468, "volume": 924.0}, {"date": "2019-02-15", "close": 0.229418715, "volume": 46111.0}, {"date": "2019-02-18", "close": 0.23374737, "volume": 213626.0}, {"date": "2019-02-19", "close": 0.238076025, "volume": 21389.0}, {"date": "2019-02-20", "close": 0.23374737, "volume": 11946.0}, {"date": "2019-02-21", "close": 0.238076025, "volume": 255606.0}, {"date": "2019-02-22", "close": 0.238076025, "volume": 187559.0}, {"date": "2019-02-25", "close": 0.24240468, "volume": 132742.0}, {"date": "2019-02-26", "close": 0.25106199, "volume": 140657.0}, {"date": "2019-02-27", "close": 0.24240468, "volume": 159560.0}, {"date": "2019-02-28", "close": 0.238076025, "volume": 138843.0}, {"date": "2019-03-01", "close": 0.21643275, "volume": 210237.0}, {"date": "2019-03-04", "close": 0.220761405, "volume": 24840.0}, {"date": "2019-03-05", "close": 0.24240468, "volume": 382398.0}, {"date": "2019-03-06", "close": 0.23374737, "volume": 32343.0}, {"date": "2019-03-07", "close": 0.22509006, "volume": 18671.0}, {"date": "2019-03-08", "close": 0.220761405, "volume": 18678.0}, {"date": "2019-03-11", "close": 0.20777544, "volume": 226417.0}, {"date": "2019-03-12", "close": 0.203446785, "volume": 62670.0}, {"date": "2019-03-13", "close": 0.21643275, "volume": 30108.0}, {"date": "2019-03-14", "close": 0.20777544, "volume": 26914.0}, {"date": "2019-03-15", "close": 0.20777544, "volume": 34232.0}, {"date": "2019-03-18", "close": 0.19911813, "volume": 69256.0}, {"date": "2019-03-19", "close": 0.20777544, "volume": 116684.0}, {"date": "2019-03-20", "close": 0.20777544, "volume": 107629.0}, {"date": "2019-03-22", "close": 0.19911813, "volume": 49199.0}, {"date": "2019-03-25", "close": 0.177474855, "volume": 83092.0}, {"date": "2019-03-26", "close": 0.194789475, "volume": 108027.0}, {"date": "2019-03-27", "close": 0.203446785, "volume": 29227.0}, {"date": "2019-03-28", "close": 0.203446785, "volume": 7373.0}, {"date": "2019-03-29", "close": 0.20777544, "volume": 95045.0}, {"date": "2019-04-01", "close": 0.194789475, "volume": 74940.0}, {"date": "2019-04-02", "close": 0.203446785, "volume": 111110.0}, {"date": "2019-04-03", "close": 0.1731462, "volume": 694790.0}, {"date": "2019-04-04", "close": 0.177474855, "volume": 338594.0}, {"date": "2019-04-05", "close": 0.177474855, "volume": 56231.0}, {"date": "2019-04-08", "close": 0.1731462, "volume": 198229.0}, {"date": "2019-04-09", "close": 0.16448889, "volume": 4620.0}, {"date": "2019-04-10", "close": 0.15583158, "volume": 203343.0}, {"date": "2019-04-11", "close": 0.151502925, "volume": 846373.0}, {"date": "2019-04-12", "close": 0.142845615, "volume": 339371.0}, {"date": "2019-04-15", "close": 0.134188305, "volume": 210232.0}, {"date": "2019-04-16", "close": 0.13851696, "volume": 204639.0}, {"date": "2019-04-17", "close": 0.134188305, "volume": 300469.0}, {"date": "2019-04-18", "close": 0.13851696, "volume": 266971.0}, {"date": "2019-04-23", "close": 0.13851696, "volume": 131914.0}, {"date": "2019-04-24", "close": 0.142845615, "volume": 16933.0}, {"date": "2019-04-29", "close": 0.13851696, "volume": 345202.0}, {"date": "2019-04-30", "close": 0.142845615, "volume": 744903.0}, {"date": "2019-05-01", "close": 0.142845615, "volume": 252019.0}, {"date": "2019-05-02", "close": 0.142845615, "volume": 492606.0}, {"date": "2019-05-03", "close": 0.151502925, "volume": 267424.0}, {"date": "2019-05-06", "close": 0.15583158, "volume": 177942.0}, {"date": "2019-05-07", "close": 0.168817545, "volume": 171328.0}, {"date": "2019-05-08", "close": 0.168817545, "volume": 138423.0}, {"date": "2019-05-09", "close": 0.1731462, "volume": 48331.0}, {"date": "2019-05-10", "close": 0.1731462, "volume": 11551.0}, {"date": "2019-05-13", "close": 0.1731462, "volume": 244980.0}, {"date": "2019-05-14", "close": 0.16448889, "volume": 105691.0}, {"date": "2019-05-15", "close": 0.16448889, "volume": 120954.0}, {"date": "2019-05-16", "close": 0.16448889, "volume": 129328.0}, {"date": "2019-05-17", "close": 0.16448889, "volume": 61661.0}, {"date": "2019-05-20", "close": 0.15583158, "volume": 5775.0}, {"date": "2019-05-21", "close": 0.14717427, "volume": 120149.0}, {"date": "2019-05-22", "close": 0.14717427, "volume": 339858.0}, {"date": "2019-05-23", "close": 0.14717427, "volume": 278371.0}, {"date": "2019-05-24", "close": 0.14717427, "volume": 20615.0}, {"date": "2019-05-27", "close": 0.134188305, "volume": 297223.0}, {"date": "2019-05-28", "close": 0.142845615, "volume": 173206.0}, {"date": "2019-05-29", "close": 0.142845615, "volume": 118114.0}, {"date": "2019-05-30", "close": 0.151502925, "volume": 83188.0}, {"date": "2019-05-31", "close": 0.1731462, "volume": 188407.0}, {"date": "2019-06-03", "close": 0.151502925, "volume": 34163.0}, {"date": "2019-06-04", "close": 0.15583158, "volume": 150122.0}, {"date": "2019-06-05", "close": 0.14717427, "volume": 31203.0}, {"date": "2019-06-06", "close": 0.134188305, "volume": 46204.0}, {"date": "2019-06-07", "close": 0.142845615, "volume": 58536.0}, {"date": "2019-06-11", "close": 0.13851696, "volume": 87882.0}, {"date": "2019-06-12", "close": 0.12985965, "volume": 107103.0}, {"date": "2019-06-13", "close": 0.134188305, "volume": 93149.0}, {"date": "2019-06-14", "close": 0.134188305, "volume": 408077.0}, {"date": "2019-06-17", "close": 0.13851696, "volume": 135300.0}, {"date": "2019-06-18", "close": 0.13851696, "volume": 3650234.0}, {"date": "2019-06-19", "close": 0.13851696, "volume": 131230.0}, {"date": "2019-06-20", "close": 0.13851696, "volume": 353692.0}, {"date": "2019-06-21", "close": 0.13851696, "volume": 35992.0}, {"date": "2019-06-24", "close": 0.13851696, "volume": 230926.0}, {"date": "2019-06-25", "close": 0.13851696, "volume": 121814.0}, {"date": "2019-06-26", "close": 0.13851696, "volume": 61191.0}, {"date": "2019-06-27", "close": 0.18180351, "volume": 480296.0}, {"date": "2019-06-28", "close": 0.19046082, "volume": 152582.0}, {"date": "2019-07-01", "close": 0.21643275, "volume": 349744.0}, {"date": "2019-07-02", "close": 0.186132165, "volume": 222467.0}, {"date": "2019-07-03", "close": 0.18180351, "volume": 129317.0}, {"date": "2019-07-05", "close": 0.18180351, "volume": 70657.0}, {"date": "2019-07-08", "close": 0.19046082, "volume": 34160.0}, {"date": "2019-07-09", "close": 0.18180351, "volume": 25094.0}, {"date": "2019-07-10", "close": 0.1731462, "volume": 2426.0}, {"date": "2019-07-11", "close": 0.168817545, "volume": 365566.0}, {"date": "2019-07-12", "close": 0.177474855, "volume": 164721.0}, {"date": "2019-07-15", "close": 0.18180351, "volume": 5417.0}, {"date": "2019-07-16", "close": 0.1731462, "volume": 30987.0}, {"date": "2019-07-17", "close": 0.177474855, "volume": 297130.0}, {"date": "2019-07-18", "close": 0.19046082, "volume": 337780.0}, {"date": "2019-07-19", "close": 0.19911813, "volume": 513166.0}, {"date": "2019-07-22", "close": 0.18180351, "volume": 85702.0}, {"date": "2019-07-23", "close": 0.16448889, "volume": 54735.0}, {"date": "2019-07-24", "close": 0.16448889, "volume": 7046.0}, {"date": "2019-07-25", "close": 0.16448889, "volume": 4332.0}, {"date": "2019-07-26", "close": 0.18180351, "volume": 55708.0}, {"date": "2019-07-29", "close": 0.186132165, "volume": 74823.0}, {"date": "2019-07-30", "close": 0.18180351, "volume": 51979.0}, {"date": "2019-07-31", "close": 0.19911813, "volume": 191861.0}, {"date": "2019-08-01", "close": 0.220761405, "volume": 92680.0}, {"date": "2019-08-02", "close": 0.20777544, "volume": 70715.0}, {"date": "2019-08-05", "close": 0.20777544, "volume": 38910.0}, {"date": "2019-08-06", "close": 0.19046082, "volume": 88012.0}, {"date": "2019-08-07", "close": 0.19046082, "volume": 41935.0}, {"date": "2019-08-08", "close": 0.18180351, "volume": 1927.0}, {"date": "2019-08-09", "close": 0.16448889, "volume": 23102.0}, {"date": "2019-08-13", "close": 0.142845615, "volume": 98043.0}, {"date": "2019-08-14", "close": 0.151502925, "volume": 10396.0}, {"date": "2019-08-15", "close": 0.160160235, "volume": 66626.0}, {"date": "2019-08-16", "close": 0.15583158, "volume": 1.0}, {"date": "2019-08-19", "close": 0.15583158, "volume": 41976.0}, {"date": "2019-08-20", "close": 0.14717427, "volume": 126952.0}, {"date": "2019-08-21", "close": 0.151502925, "volume": 110108.0}, {"date": "2019-08-22", "close": 0.15583158, "volume": 14696.0}, {"date": "2019-08-23", "close": 0.1731462, "volume": 73518.0}, {"date": "2019-08-26", "close": 0.15583158, "volume": 44347.0}, {"date": "2019-08-27", "close": 0.15583158, "volume": 70443.0}, {"date": "2019-08-29", "close": 0.15583158, "volume": 77955.0}, {"date": "2019-08-30", "close": 0.168817545, "volume": 34653.0}, {"date": "2019-09-02", "close": 0.14717427, "volume": 363308.0}, {"date": "2019-09-03", "close": 0.142845615, "volume": 147436.0}, {"date": "2019-09-04", "close": 0.142845615, "volume": 130338.0}, {"date": "2019-09-05", "close": 0.151502925, "volume": 149090.0}, {"date": "2019-09-06", "close": 0.13851696, "volume": 100053.0}, {"date": "2019-09-10", "close": 0.14717427, "volume": 23102.0}, {"date": "2019-09-12", "close": 0.14717427, "volume": 11089.0}, {"date": "2019-09-13", "close": 0.15583158, "volume": 5775.0}, {"date": "2019-09-17", "close": 0.142845615, "volume": 37409.0}, {"date": "2019-09-18", "close": 0.15583158, "volume": 57755.0}, {"date": "2019-09-19", "close": 0.14717427, "volume": 442297.0}, {"date": "2019-09-20", "close": 0.15583158, "volume": 24330.0}, {"date": "2019-09-23", "close": 0.14717427, "volume": 274808.0}, {"date": "2019-09-24", "close": 0.14717427, "volume": 11551.0}, {"date": "2019-09-25", "close": 0.151502925, "volume": 42304.0}, {"date": "2019-09-26", "close": 0.14717427, "volume": 75081.0}, {"date": "2019-09-27", "close": 0.151502925, "volume": 57755.0}, {"date": "2019-09-30", "close": 0.160160235, "volume": 194347.0}, {"date": "2019-10-03", "close": 0.142845615, "volume": 22038.0}, {"date": "2019-10-07", "close": 0.142845615, "volume": 51979.0}, {"date": "2019-10-08", "close": 0.14717427, "volume": 10191.0}, {"date": "2019-10-09", "close": 0.14717427, "volume": 33786.0}, {"date": "2019-10-10", "close": 0.13851696, "volume": 293350.0}, {"date": "2019-10-17", "close": 0.12985965, "volume": 23102.0}, {"date": "2019-10-18", "close": 0.12985965, "volume": 137229.0}, {"date": "2019-10-21", "close": 0.125530995, "volume": 43571.0}, {"date": "2019-10-22", "close": 0.12120234, "volume": 37632.0}, {"date": "2019-10-23", "close": 0.125530995, "volume": 221333.0}, {"date": "2019-10-24", "close": 0.12120234, "volume": 72125.0}, {"date": "2019-10-28", "close": 0.12120234, "volume": 100149.0}, {"date": "2019-10-29", "close": 0.12120234, "volume": 95198.0}, {"date": "2019-10-31", "close": 0.12120234, "volume": 151449.0}, {"date": "2019-11-01", "close": 0.12120234, "volume": 233329.0}, {"date": "2019-11-05", "close": 0.12120234, "volume": 191210.0}, {"date": "2019-11-06", "close": 0.12120234, "volume": 138611.0}, {"date": "2019-11-07", "close": 0.12120234, "volume": 154216.0}, {"date": "2019-11-08", "close": 0.12120234, "volume": 52619.0}, {"date": "2019-11-11", "close": 0.12120234, "volume": 133584.0}, {"date": "2019-11-12", "close": 0.125530995, "volume": 88055.0}, {"date": "2019-11-14", "close": 0.12120234, "volume": 51402.0}, {"date": "2019-11-15", "close": 0.11254503, "volume": 191764.0}, {"date": "2019-11-18", "close": 0.099559065, "volume": 473640.0}, {"date": "2019-11-19", "close": 0.09523041, "volume": 277255.0}, {"date": "2019-11-21", "close": 0.09523041, "volume": 56877.0}, {"date": "2019-11-22", "close": 0.09523041, "volume": 417481.0}, {"date": "2019-11-25", "close": 0.090901755, "volume": 143925.0}, {"date": "2019-11-26", "close": 0.09523041, "volume": 768060.0}, {"date": "2019-11-27", "close": 0.099559065, "volume": 106401.0}, {"date": "2019-11-28", "close": 0.116873685, "volume": 282521.0}, {"date": "2019-11-29", "close": 0.11254503, "volume": 119394.0}, {"date": "2019-12-02", "close": 0.09523041, "volume": 155938.0}, {"date": "2019-12-03", "close": 0.090901755, "volume": 202141.0}, {"date": "2019-12-04", "close": 0.090901755, "volume": 57755.0}, {"date": "2019-12-05", "close": 0.0865731, "volume": 99338.0}, {"date": "2019-12-06", "close": 0.090901755, "volume": 47596.0}, {"date": "2019-12-10", "close": 0.09523041, "volume": 42536.0}, {"date": "2019-12-12", "close": 0.09523041, "volume": 98183.0}, {"date": "2019-12-13", "close": 0.090901755, "volume": 173264.0}, {"date": "2019-12-16", "close": 0.090901755, "volume": 113348.0}, {"date": "2019-12-17", "close": 0.099559065, "volume": 58383.0}, {"date": "2019-12-18", "close": 0.090901755, "volume": 121064.0}, {"date": "2019-12-19", "close": 0.090901755, "volume": 135191.0}, {"date": "2019-12-20", "close": 0.090901755, "volume": 57755.0}, {"date": "2019-12-23", "close": 0.090901755, "volume": 258264.0}, {"date": "2019-12-27", "close": 0.090901755, "volume": 72193.0}, {"date": "2019-12-30", "close": 0.0865731, "volume": 48514.0}, {"date": "2020-01-02", "close": 0.0865731, "volume": 9241.0}, {"date": "2020-01-07", "close": 0.099559065, "volume": 116654.0}, {"date": "2020-01-08", "close": 0.0865731, "volume": 132836.0}, {"date": "2020-01-09", "close": 0.0865731, "volume": 46505.0}, {"date": "2020-01-13", "close": 0.079647252, "volume": 99800.0}, {"date": "2020-01-14", "close": 0.079647252, "volume": 85879.0}, {"date": "2020-01-15", "close": 0.073587135, "volume": 190883.0}, {"date": "2020-01-16", "close": 0.075318597, "volume": 834861.0}, {"date": "2020-01-17", "close": 0.076184328, "volume": 98183.0}, {"date": "2020-01-20", "close": 0.077050059, "volume": 240359.0}, {"date": "2020-01-21", "close": 0.077050059, "volume": 80857.0}, {"date": "2020-01-22", "close": 0.071855673, "volume": 664529.0}, {"date": "2020-01-23", "close": 0.06925848, "volume": 121303.0}, {"date": "2020-01-24", "close": 0.071855673, "volume": 78260.0}, {"date": "2020-01-28", "close": 0.071855673, "volume": 99031.0}, {"date": "2020-01-29", "close": 0.06925848, "volume": 170670.0}, {"date": "2020-01-30", "close": 0.066661287, "volume": 166056.0}, {"date": "2020-01-31", "close": 0.07791579, "volume": 372523.0}, {"date": "2020-02-03", "close": 0.06925848, "volume": 42370.0}, {"date": "2020-02-04", "close": 0.06925848, "volume": 39316.0}, {"date": "2020-02-05", "close": 0.064929825, "volume": 96028.0}, {"date": "2020-02-06", "close": 0.064929825, "volume": 116491.0}, {"date": "2020-02-07", "close": 0.073587135, "volume": 107507.0}, {"date": "2020-02-10", "close": 0.064064094, "volume": 181020.0}, {"date": "2020-02-11", "close": 0.065795556, "volume": 305315.0}, {"date": "2020-02-12", "close": 0.064929825, "volume": 37709.0}, {"date": "2020-02-13", "close": 0.063198363, "volume": 184895.0}, {"date": "2020-02-17", "close": 0.061466901, "volume": 42742.0}, {"date": "2020-02-18", "close": 0.054541053, "volume": 143426.0}, {"date": "2020-02-19", "close": 0.056272515, "volume": 138611.0}, {"date": "2020-02-20", "close": 0.053675322, "volume": 111896.0}, {"date": "2020-02-21", "close": 0.052809591, "volume": 48575.0}, {"date": "2020-02-24", "close": 0.052809591, "volume": 114210.0}, {"date": "2020-02-25", "close": 0.052809591, "volume": 187021.0}, {"date": "2020-02-26", "close": 0.047615205, "volume": 153683.0}, {"date": "2020-02-27", "close": 0.051078129, "volume": 80741.0}, {"date": "2020-02-28", "close": 0.047615205, "volume": 417089.0}, {"date": "2020-03-02", "close": 0.047615205, "volume": 60065.0}, {"date": "2020-03-03", "close": 0.045883743, "volume": 152640.0}, {"date": "2020-03-04", "close": 0.04328655, "volume": 19637.0}, {"date": "2020-03-05", "close": 0.039823626, "volume": 184147.0}, {"date": "2020-03-06", "close": 0.040689357, "volume": 19391.0}, {"date": "2020-03-09", "close": 0.033763509, "volume": 31991.0}, {"date": "2020-03-10", "close": 0.047615205, "volume": 272897.0}, {"date": "2020-03-11", "close": 0.047615205, "volume": 374641.0}, {"date": "2020-03-12", "close": 0.041555088, "volume": 234870.0}, {"date": "2020-03-13", "close": 0.036360702, "volume": 496031.0}, {"date": "2020-03-16", "close": 0.037226433, "volume": 57755.0}, {"date": "2020-03-17", "close": 0.031166316, "volume": 213692.0}, {"date": "2020-03-18", "close": 0.024240468, "volume": 227090.0}, {"date": "2020-03-19", "close": 0.01731462, "volume": 545992.0}, {"date": "2020-03-20", "close": 0.010388772, "volume": 2173973.0}, {"date": "2020-03-24", "close": 0.011254503, "volume": 196366.0}, {"date": "2020-03-25", "close": 0.014717427, "volume": 118570.0}, {"date": "2020-03-26", "close": 0.01731462, "volume": 842505.0}, {"date": "2020-04-02", "close": 0.015583158, "volume": 207917.0}, {"date": "2020-04-03", "close": 0.015583158, "volume": 654388.0}, {"date": "2020-04-06", "close": 0.014166, "volume": 131582.0}, {"date": "2020-04-07", "close": 0.014166, "volume": 122123.0}, {"date": "2020-04-08", "close": 0.0217212, "volume": 1467269.0}, {"date": "2020-04-09", "close": 0.0264432, "volume": 1420865.0}, {"date": "2020-04-14", "close": 0.0264432, "volume": 4563483.0}, {"date": "2020-04-15", "close": 0.0207768, "volume": 1738677.0}, {"date": "2020-04-16", "close": 0.018888, "volume": 1079466.0}, {"date": "2020-04-17", "close": 0.0207768, "volume": 917194.0}, {"date": "2020-04-20", "close": 0.0169992, "volume": 1162087.0}, {"date": "2020-04-21", "close": 0.0160548, "volume": 394546.0}, {"date": "2020-04-22", "close": 0.0151104, "volume": 1045697.0}, {"date": "2020-04-23", "close": 0.0160548, "volume": 220379.0}, {"date": "2020-04-24", "close": 0.0169992, "volume": 1448679.0}, {"date": "2020-04-27", "close": 0.0132216, "volume": 1205284.0}, {"date": "2020-04-28", "close": 0.0207768, "volume": 3150131.0}, {"date": "2020-04-29", "close": 0.0217212, "volume": 3371683.0}, {"date": "2020-04-30", "close": 0.0179436, "volume": 996843.0}, {"date": "2020-05-01", "close": 0.0179436, "volume": 2460025.0}, {"date": "2020-05-04", "close": 0.0169992, "volume": 703508.0}, {"date": "2020-05-05", "close": 0.0169992, "volume": 238247.0}, {"date": "2020-05-06", "close": 0.0160548, "volume": 348979.0}, {"date": "2020-05-07", "close": 0.0169992, "volume": 242973.0}, {"date": "2020-05-08", "close": 0.0169992, "volume": 2067127.0}, {"date": "2020-05-11", "close": 0.0207768, "volume": 3290128.0}, {"date": "2020-05-12", "close": 0.0198324, "volume": 1638740.0}, {"date": "2020-05-13", "close": 0.0198324, "volume": 2643755.0}, {"date": "2020-05-14", "close": 0.0198324, "volume": 182920.0}, {"date": "2020-05-15", "close": 0.0198324, "volume": 1655972.0}, {"date": "2020-05-18", "close": 0.0226656, "volume": 2179968.0}, {"date": "2020-05-19", "close": 0.0245544, "volume": 202756.0}, {"date": "2020-05-20", "close": 0.0254988, "volume": 2661530.0}, {"date": "2020-05-21", "close": 0.0245544, "volume": 783655.0}, {"date": "2020-05-22", "close": 0.0264432, "volume": 1225622.0}, {"date": "2020-05-25", "close": 0.0302208, "volume": 2796406.0}, {"date": "2020-05-26", "close": 0.033054, "volume": 4272344.0}, {"date": "2020-05-27", "close": 0.0302208, "volume": 770010.0}, {"date": "2020-05-28", "close": 0.0339984, "volume": 2405598.0}, {"date": "2020-05-29", "close": 0.0434424, "volume": 3122422.0}, {"date": "2020-06-01", "close": 0.037776, "volume": 2709034.0}, {"date": "2020-06-02", "close": 0.0406092, "volume": 3047382.0}, {"date": "2020-06-03", "close": 0.0481644, "volume": 4913871.0}, {"date": "2020-06-04", "close": 0.0491088, "volume": 5340344.0}, {"date": "2020-06-05", "close": 0.0594972, "volume": 11695026.0}, {"date": "2020-06-09", "close": 0.056664, "volume": 6675301.0}, {"date": "2020-06-10", "close": 0.0547752, "volume": 2713549.0}, {"date": "2020-06-11", "close": 0.0509976, "volume": 5051288.0}, {"date": "2020-06-12", "close": 0.0500532, "volume": 2213905.0}, {"date": "2020-06-15", "close": 0.0396648, "volume": 3313720.0}, {"date": "2020-06-16", "close": 0.0462756, "volume": 5063539.0}, {"date": "2020-06-17", "close": 0.042498, "volume": 1428428.0}, {"date": "2020-06-18", "close": 0.0415536, "volume": 932955.0}, {"date": "2020-06-19", "close": 0.0462756, "volume": 1797489.0}, {"date": "2020-06-22", "close": 0.0443868, "volume": 806906.0}, {"date": "2020-06-23", "close": 0.0453312, "volume": 589995.0}, {"date": "2020-06-24", "close": 0.04722, "volume": 547278.0}, {"date": "2020-06-25", "close": 0.0387204, "volume": 2132670.0}, {"date": "2020-06-26", "close": 0.0396648, "volume": 497448.0}, {"date": "2020-06-29", "close": 0.0339984, "volume": 1667703.0}, {"date": "2020-06-30", "close": 0.0339984, "volume": 1068227.0}, {"date": "2020-07-01", "close": 0.037776, "volume": 777736.0}, {"date": "2020-07-02", "close": 0.037776, "volume": 454034.0}, {"date": "2020-07-03", "close": 0.0396648, "volume": 295426.0}, {"date": "2020-07-06", "close": 0.037776, "volume": 167512.0}, {"date": "2020-07-07", "close": 0.0358872, "volume": 861577.0}, {"date": "2020-07-08", "close": 0.0368316, "volume": 305525.0}, {"date": "2020-07-09", "close": 0.0368316, "volume": 449960.0}, {"date": "2020-07-10", "close": 0.037776, "volume": 201847.0}, {"date": "2020-07-13", "close": 0.0339984, "volume": 2291576.0}, {"date": "2020-07-14", "close": 0.033054, "volume": 2284184.0}, {"date": "2020-07-15", "close": 0.0349428, "volume": 260832.0}, {"date": "2020-07-16", "close": 0.0339984, "volume": 124418.0}, {"date": "2020-07-17", "close": 0.0339984, "volume": 48287.0}, {"date": "2020-07-20", "close": 0.0349428, "volume": 95299.0}, {"date": "2020-07-21", "close": 0.037776, "volume": 496723.0}, {"date": "2020-07-22", "close": 0.0339984, "volume": 124598.0}, {"date": "2020-07-23", "close": 0.0349428, "volume": 101019.0}, {"date": "2020-07-24", "close": 0.0311652, "volume": 2083464.0}, {"date": "2020-07-27", "close": 0.0292764, "volume": 1045538.0}, {"date": "2020-07-28", "close": 0.0302208, "volume": 613227.0}, {"date": "2020-07-29", "close": 0.0302208, "volume": 671387.0}, {"date": "2020-07-30", "close": 0.0311652, "volume": 393083.0}, {"date": "2020-07-31", "close": 0.0339984, "volume": 781030.0}, {"date": "2020-08-03", "close": 0.0311652, "volume": 266300.0}, {"date": "2020-08-04", "close": 0.0311652, "volume": 72003.0}, {"date": "2020-08-05", "close": 0.0302208, "volume": 891988.0}, {"date": "2020-08-06", "close": 0.0311652, "volume": 511423.0}, {"date": "2020-08-07", "close": 0.033054, "volume": 185610.0}, {"date": "2020-08-10", "close": 0.0339984, "volume": 922688.0}, {"date": "2020-08-11", "close": 0.0349428, "volume": 232898.0}, {"date": "2020-08-12", "close": 0.033054, "volume": 13219.0}, {"date": "2020-08-13", "close": 0.033054, "volume": 432803.0}, {"date": "2020-08-14", "close": 0.033054, "volume": 133645.0}, {"date": "2020-08-17", "close": 0.0321096, "volume": 452638.0}, {"date": "2020-08-18", "close": 0.0321096, "volume": 1638533.0}, {"date": "2020-08-19", "close": 0.0321096, "volume": 651227.0}, {"date": "2020-08-20", "close": 0.0321096, "volume": 728094.0}, {"date": "2020-08-21", "close": 0.0358872, "volume": 429209.0}, {"date": "2020-08-24", "close": 0.042498, "volume": 2875448.0}, {"date": "2020-08-25", "close": 0.0415536, "volume": 1133006.0}, {"date": "2020-08-26", "close": 0.0415536, "volume": 676638.0}, {"date": "2020-08-27", "close": 0.0358872, "volume": 1359697.0}, {"date": "2020-08-28", "close": 0.0387204, "volume": 770331.0}, {"date": "2020-08-31", "close": 0.037776, "volume": 1853549.0}, {"date": "2020-09-01", "close": 0.037776, "volume": 37354.0}, {"date": "2020-09-02", "close": 0.0387204, "volume": 89711.0}, {"date": "2020-09-03", "close": 0.0387204, "volume": 70834.0}, {"date": "2020-09-04", "close": 0.0349428, "volume": 166187.0}, {"date": "2020-09-07", "close": 0.0368316, "volume": 218269.0}, {"date": "2020-09-08", "close": 0.0358872, "volume": 41523.0}, {"date": "2020-09-10", "close": 0.0321096, "volume": 1819335.0}, {"date": "2020-09-11", "close": 0.0349428, "volume": 612915.0}, {"date": "2020-09-14", "close": 0.0321096, "volume": 74227.0}, {"date": "2020-09-15", "close": 0.0321096, "volume": 35260.0}, {"date": "2020-09-16", "close": 0.0311652, "volume": 133589.0}, {"date": "2020-09-18", "close": 0.0311652, "volume": 38172.0}, {"date": "2020-09-21", "close": 0.0311652, "volume": 1438048.0}, {"date": "2020-09-22", "close": 0.0292764, "volume": 420479.0}, {"date": "2020-09-23", "close": 0.0302208, "volume": 85837.0}, {"date": "2020-09-25", "close": 0.0302208, "volume": 33566.0}, {"date": "2020-09-28", "close": 0.028332, "volume": 2349338.0}, {"date": "2020-09-29", "close": 0.0292764, "volume": 211775.0}, {"date": "2020-09-30", "close": 0.028332, "volume": 1058873.0}, {"date": "2020-10-01", "close": 0.0302208, "volume": 501509.0}, {"date": "2020-10-02", "close": 0.0292764, "volume": 885992.0}, {"date": "2020-10-06", "close": 0.0292764, "volume": 20119.0}, {"date": "2020-10-07", "close": 0.0292764, "volume": 5559.0}, {"date": "2020-10-08", "close": 0.0339984, "volume": 1527882.0}, {"date": "2020-10-09", "close": 0.0339984, "volume": 2072085.0}, {"date": "2020-10-12", "close": 0.0339984, "volume": 20383.0}, {"date": "2020-10-13", "close": 0.0321096, "volume": 88915.0}, {"date": "2020-10-14", "close": 0.0321096, "volume": 31766.0}, {"date": "2020-10-15", "close": 0.0321096, "volume": 532877.0}, {"date": "2020-10-16", "close": 0.0321096, "volume": 1152585.0}, {"date": "2020-10-19", "close": 0.0321096, "volume": 624817.0}, {"date": "2020-10-20", "close": 0.037776, "volume": 5574102.0}, {"date": "2020-10-21", "close": 0.0387204, "volume": 394741.0}, {"date": "2020-10-22", "close": 0.0396648, "volume": 174124.0}, {"date": "2020-10-23", "close": 0.0415536, "volume": 885668.0}, {"date": "2020-10-26", "close": 0.037776, "volume": 980332.0}, {"date": "2020-10-27", "close": 0.037776, "volume": 49767.0}, {"date": "2020-10-28", "close": 0.037776, "volume": 163914.0}, {"date": "2020-10-29", "close": 0.037776, "volume": 896869.0}, {"date": "2020-10-30", "close": 0.0368316, "volume": 298637.0}, {"date": "2020-11-02", "close": 0.0358872, "volume": 685091.0}, {"date": "2020-11-03", "close": 0.0406092, "volume": 1525253.0}, {"date": "2020-11-04", "close": 0.042498, "volume": 1563685.0}, {"date": "2020-11-05", "close": 0.0387204, "volume": 646704.0}, {"date": "2020-11-06", "close": 0.0406092, "volume": 335783.0}, {"date": "2020-11-09", "close": 0.042498, "volume": 93449.0}, {"date": "2020-11-11", "close": 0.0415536, "volume": 182326.0}, {"date": "2020-11-12", "close": 0.0406092, "volume": 443796.0}, {"date": "2020-11-13", "close": 0.0406092, "volume": 14619.0}, {"date": "2020-11-16", "close": 0.0396648, "volume": 38325.0}, {"date": "2020-11-17", "close": 0.0443868, "volume": 2312674.0}, {"date": "2020-11-18", "close": 0.0462756, "volume": 264718.0}, {"date": "2020-11-23", "close": 0.0396648, "volume": 1307320.0}, {"date": "2020-11-24", "close": 0.0387204, "volume": 724007.0}, {"date": "2020-11-25", "close": 0.0387204, "volume": 498821.0}, {"date": "2020-11-26", "close": 0.0349428, "volume": 2216324.0}, {"date": "2020-11-27", "close": 0.0339984, "volume": 204894.0}, {"date": "2020-11-30", "close": 0.0349428, "volume": 1292946.0}, {"date": "2020-12-01", "close": 0.0321096, "volume": 5353821.0}, {"date": "2020-12-02", "close": 0.0321096, "volume": 1308746.0}, {"date": "2020-12-03", "close": 0.0321096, "volume": 1304111.0}, {"date": "2020-12-04", "close": 0.0321096, "volume": 173157.0}, {"date": "2020-12-07", "close": 0.0311652, "volume": 1949587.0}, {"date": "2020-12-08", "close": 0.0321096, "volume": 4593401.0}, {"date": "2020-12-09", "close": 0.0311652, "volume": 1745167.0}, {"date": "2020-12-10", "close": 0.0339984, "volume": 2521660.0}, {"date": "2020-12-11", "close": 0.0349428, "volume": 5246491.0}, {"date": "2020-12-14", "close": 0.0368316, "volume": 2014448.0}, {"date": "2020-12-15", "close": 0.0339984, "volume": 1317124.0}, {"date": "2020-12-16", "close": 0.0349428, "volume": 370167.0}, {"date": "2020-12-17", "close": 0.0349428, "volume": 522243.0}, {"date": "2020-12-18", "close": 0.0358872, "volume": 880539.0}, {"date": "2020-12-21", "close": 0.0349428, "volume": 252480.0}, {"date": "2020-12-22", "close": 0.033054, "volume": 965691.0}, {"date": "2020-12-23", "close": 0.033054, "volume": 40590.0}, {"date": "2020-12-24", "close": 0.033054, "volume": 340428.0}, {"date": "2020-12-29", "close": 0.0339984, "volume": 587658.0}, {"date": "2020-12-30", "close": 0.0349428, "volume": 794800.0}, {"date": "2020-12-31", "close": 0.0349428, "volume": 358303.0}, {"date": "2021-01-04", "close": 0.0349428, "volume": 1435075.0}, {"date": "2021-01-05", "close": 0.0339984, "volume": 492119.0}, {"date": "2021-01-06", "close": 0.0349428, "volume": 501660.0}, {"date": "2021-01-07", "close": 0.0368316, "volume": 275283.0}, {"date": "2021-01-08", "close": 0.0368316, "volume": 599169.0}, {"date": "2021-01-11", "close": 0.0358872, "volume": 281008.0}, {"date": "2021-01-12", "close": 0.0349428, "volume": 33234.0}, {"date": "2021-01-13", "close": 0.0349428, "volume": 284360.0}, {"date": "2021-01-14", "close": 0.0358872, "volume": 561959.0}, {"date": "2021-01-15", "close": 0.0406092, "volume": 1276795.0}, {"date": "2021-01-18", "close": 0.0415536, "volume": 1211717.0}, {"date": "2021-01-19", "close": 0.0406092, "volume": 768712.0}, {"date": "2021-01-21", "close": 0.0387204, "volume": 232600.0}, {"date": "2021-01-22", "close": 0.0396648, "volume": 17459.0}, {"date": "2021-01-25", "close": 0.0396648, "volume": 431531.0}, {"date": "2021-01-27", "close": 0.037776, "volume": 140309.0}, {"date": "2021-01-28", "close": 0.0387204, "volume": 1260835.0}, {"date": "2021-01-29", "close": 0.0387204, "volume": 1906045.0}, {"date": "2021-02-01", "close": 0.037776, "volume": 383470.0}, {"date": "2021-02-02", "close": 0.042498, "volume": 899428.0}, {"date": "2021-02-03", "close": 0.042498, "volume": 98466.0}, {"date": "2021-02-04", "close": 0.0406092, "volume": 1114857.0}, {"date": "2021-02-05", "close": 0.0415536, "volume": 507012.0}, {"date": "2021-02-08", "close": 0.0415536, "volume": 1445242.0}, {"date": "2021-02-09", "close": 0.042498, "volume": 529492.0}, {"date": "2021-02-10", "close": 0.0415536, "volume": 508828.0}, {"date": "2021-02-11", "close": 0.0415536, "volume": 359431.0}, {"date": "2021-02-12", "close": 0.0415536, "volume": 649154.0}, {"date": "2021-02-15", "close": 0.0434424, "volume": 633542.0}, {"date": "2021-02-16", "close": 0.042498, "volume": 561609.0}, {"date": "2021-02-17", "close": 0.0396648, "volume": 855557.0}, {"date": "2021-02-18", "close": 0.0406092, "volume": 599000.0}, {"date": "2021-02-19", "close": 0.0387204, "volume": 886003.0}, {"date": "2021-02-22", "close": 0.0387204, "volume": 334886.0}, {"date": "2021-02-23", "close": 0.0396648, "volume": 253689.0}, {"date": "2021-02-24", "close": 0.0406092, "volume": 63704.0}, {"date": "2021-02-25", "close": 0.0387204, "volume": 1490938.0}, {"date": "2021-02-26", "close": 0.0406092, "volume": 3631578.0}, {"date": "2021-03-01", "close": 0.0406092, "volume": 670504.0}, {"date": "2021-03-02", "close": 0.0415536, "volume": 252668.0}, {"date": "2021-03-03", "close": 0.0406092, "volume": 1059597.0}, {"date": "2021-03-04", "close": 0.0368316, "volume": 905337.0}, {"date": "2021-03-05", "close": 0.0339984, "volume": 2041139.0}, {"date": "2021-03-08", "close": 0.0349428, "volume": 2511734.0}, {"date": "2021-03-09", "close": 0.033054, "volume": 678289.0}, {"date": "2021-03-10", "close": 0.0349428, "volume": 329525.0}, {"date": "2021-03-15", "close": 0.0349428, "volume": 100035.0}, {"date": "2021-03-16", "close": 0.0349428, "volume": 211775.0}, {"date": "2021-03-17", "close": 0.0311652, "volume": 3593814.0}, {"date": "2021-03-18", "close": 0.0321096, "volume": 428998.0}, {"date": "2021-03-19", "close": 0.0302208, "volume": 1186492.0}, {"date": "2021-03-22", "close": 0.0302208, "volume": 616895.0}, {"date": "2021-03-23", "close": 0.0302208, "volume": 2956099.0}, {"date": "2021-03-24", "close": 0.0302208, "volume": 2144059.0}, {"date": "2021-03-25", "close": 0.0302208, "volume": 1673417.0}, {"date": "2021-03-26", "close": 0.0292764, "volume": 22060.0}, {"date": "2021-03-29", "close": 0.0292764, "volume": 322986.0}, {"date": "2021-03-30", "close": 0.0264432, "volume": 1192195.0}, {"date": "2021-03-31", "close": 0.0273876, "volume": 2113419.0}, {"date": "2021-04-01", "close": 0.028332, "volume": 947692.0}, {"date": "2021-04-06", "close": 0.0273876, "volume": 505337.0}, {"date": "2021-04-07", "close": 0.0273876, "volume": 62474.0}, {"date": "2021-04-08", "close": 0.0292764, "volume": 1334580.0}, {"date": "2021-04-09", "close": 0.0302208, "volume": 125176.0}, {"date": "2021-04-12", "close": 0.0292764, "volume": 68268.0}, {"date": "2021-04-13", "close": 0.028332, "volume": 1668557.0}, {"date": "2021-04-14", "close": 0.028332, "volume": 393705.0}, {"date": "2021-04-15", "close": 0.028332, "volume": 139044.0}, {"date": "2021-04-16", "close": 0.0273876, "volume": 379538.0}, {"date": "2021-04-19", "close": 0.0273876, "volume": 153699.0}, {"date": "2021-04-20", "close": 0.0273876, "volume": 21177.0}, {"date": "2021-04-21", "close": 0.0273876, "volume": 674334.0}, {"date": "2021-04-22", "close": 0.0273876, "volume": 126462.0}, {"date": "2021-04-23", "close": 0.0273876, "volume": 2242332.0}, {"date": "2021-04-26", "close": 0.0273876, "volume": 771906.0}, {"date": "2021-04-27", "close": 0.0273876, "volume": 465754.0}, {"date": "2021-04-28", "close": 0.0264432, "volume": 202350.0}, {"date": "2021-04-29", "close": 0.028332, "volume": 1797342.0}, {"date": "2021-04-30", "close": 0.0273876, "volume": 1148120.0}, {"date": "2021-05-03", "close": 0.028332, "volume": 1709177.0}, {"date": "2021-05-05", "close": 0.028332, "volume": 176789.0}, {"date": "2021-05-06", "close": 0.0273876, "volume": 128964.0}, {"date": "2021-05-07", "close": 0.0273876, "volume": 846921.0}, {"date": "2021-05-10", "close": 0.0254988, "volume": 1100088.0}, {"date": "2021-05-11", "close": 0.0245544, "volume": 300149.0}, {"date": "2021-05-12", "close": 0.0245544, "volume": 47033.0}, {"date": "2021-05-13", "close": 0.0245544, "volume": 367953.0}, {"date": "2021-05-14", "close": 0.0245544, "volume": 734251.0}, {"date": "2021-05-17", "close": 0.0245544, "volume": 74278.0}, {"date": "2021-05-18", "close": 0.0245544, "volume": 487991.0}, {"date": "2021-05-19", "close": 0.02361, "volume": 847099.0}, {"date": "2021-05-20", "close": 0.0207768, "volume": 510971.0}, {"date": "2021-05-21", "close": 0.0217212, "volume": 1235450.0}, {"date": "2021-05-24", "close": 0.0217212, "volume": 153163.0}, {"date": "2021-05-25", "close": 0.0207768, "volume": 992691.0}, {"date": "2021-05-26", "close": 0.0207768, "volume": 80613.0}, {"date": "2021-05-31", "close": 0.0226656, "volume": 484888.0}, {"date": "2021-06-01", "close": 0.0226656, "volume": 84174.0}, {"date": "2021-06-02", "close": 0.0226656, "volume": 3361.0}, {"date": "2021-06-03", "close": 0.0217212, "volume": 209303.0}, {"date": "2021-06-04", "close": 0.0226656, "volume": 105104.0}, {"date": "2021-06-07", "close": 0.0226656, "volume": 59297.0}, {"date": "2021-06-08", "close": 0.0207768, "volume": 1869924.0}, {"date": "2021-06-09", "close": 0.0226656, "volume": 964087.0}, {"date": "2021-06-10", "close": 0.0217212, "volume": 182126.0}, {"date": "2021-06-11", "close": 0.0207768, "volume": 348267.0}, {"date": "2021-06-15", "close": 0.0217212, "volume": 291258.0}, {"date": "2021-06-16", "close": 0.0226656, "volume": 137654.0}, {"date": "2021-06-17", "close": 0.018888, "volume": 1052569.0}, {"date": "2021-06-18", "close": 0.018888, "volume": 2437997.0}, {"date": "2021-06-21", "close": 0.0169992, "volume": 859550.0}, {"date": "2021-06-22", "close": 0.0179436, "volume": 93578.0}, {"date": "2021-06-23", "close": 0.0179436, "volume": 300628.0}, {"date": "2021-06-24", "close": 0.0169992, "volume": 837663.0}, {"date": "2021-06-25", "close": 0.0174714, "volume": 5249570.0}, {"date": "2021-06-28", "close": 0.0169992, "volume": 3879315.0}, {"date": "2021-06-29", "close": 0.0160548, "volume": 1451707.0}, {"date": "2021-06-30", "close": 0.0169992, "volume": 4085429.0}, {"date": "2021-07-01", "close": 0.0179436, "volume": 110522.0}, {"date": "2021-07-02", "close": 0.018888, "volume": 4781069.0}, {"date": "2021-07-06", "close": 0.0207768, "volume": 725328.0}, {"date": "2021-07-07", "close": 0.0198324, "volume": 1014502.0}, {"date": "2021-07-08", "close": 0.0198324, "volume": 21177.0}, {"date": "2021-07-09", "close": 0.0198324, "volume": 368128.0}, {"date": "2021-07-12", "close": 0.0217212, "volume": 861264.0}, {"date": "2021-07-13", "close": 0.0264432, "volume": 6573474.0}, {"date": "2021-07-14", "close": 0.02361, "volume": 854941.0}, {"date": "2021-07-15", "close": 0.0245544, "volume": 328503.0}, {"date": "2021-07-16", "close": 0.02361, "volume": 96918.0}, {"date": "2021-07-19", "close": 0.0217212, "volume": 3058028.0}, {"date": "2021-07-20", "close": 0.0217212, "volume": 989014.0}, {"date": "2021-07-22", "close": 0.0217212, "volume": 1010695.0}, {"date": "2021-07-23", "close": 0.0264432, "volume": 5006659.0}, {"date": "2021-07-26", "close": 0.0292764, "volume": 1403344.0}, {"date": "2021-07-27", "close": 0.0264432, "volume": 2110756.0}, {"date": "2021-07-28", "close": 0.0273876, "volume": 580956.0}, {"date": "2021-07-30", "close": 0.0254988, "volume": 11118.0}, {"date": "2021-08-02", "close": 0.0245544, "volume": 3149142.0}, {"date": "2021-08-03", "close": 0.0245544, "volume": 75533.0}, {"date": "2021-08-04", "close": 0.0245544, "volume": 312686.0}, {"date": "2021-08-05", "close": 0.02361, "volume": 582380.0}, {"date": "2021-08-06", "close": 0.02361, "volume": 18274.0}, {"date": "2021-08-09", "close": 0.0245544, "volume": 42425.0}, {"date": "2021-08-11", "close": 0.0254988, "volume": 307253.0}, {"date": "2021-08-12", "close": 0.0254988, "volume": 168186.0}, {"date": "2021-08-13", "close": 0.0245544, "volume": 20362.0}, {"date": "2021-08-16", "close": 0.0245544, "volume": 95595.0}, {"date": "2021-08-17", "close": 0.02361, "volume": 414284.0}, {"date": "2021-08-18", "close": 0.02361, "volume": 118107.0}, {"date": "2021-08-26", "close": 0.02361, "volume": 108346.0}, {"date": "2021-08-27", "close": 0.0226656, "volume": 516336.0}, {"date": "2021-08-30", "close": 0.0226656, "volume": 45799.0}, {"date": "2021-09-01", "close": 0.0254988, "volume": 198083.0}, {"date": "2021-09-02", "close": 0.02361, "volume": 2617315.0}, {"date": "2021-09-03", "close": 0.0226656, "volume": 2085816.0}, {"date": "2021-09-06", "close": 0.0217212, "volume": 1123883.0}, {"date": "2021-09-07", "close": 0.0217212, "volume": 177499.0}, {"date": "2021-09-09", "close": 0.0226656, "volume": 179592.0}, {"date": "2021-09-10", "close": 0.0226656, "volume": 153655.0}, {"date": "2021-09-14", "close": 0.0217212, "volume": 52944.0}, {"date": "2021-09-16", "close": 0.0207768, "volume": 170267.0}, {"date": "2021-09-17", "close": 0.0231378, "volume": 2185161.0}, {"date": "2021-09-20", "close": 0.0226656, "volume": 972.0}, {"date": "2021-09-21", "close": 0.0207768, "volume": 3656836.0}, {"date": "2021-09-22", "close": 0.0226656, "volume": 1497459.0}, {"date": "2021-09-23", "close": 0.0198324, "volume": 871400.0}, {"date": "2021-09-24", "close": 0.0217212, "volume": 70126.0}, {"date": "2021-09-27", "close": 0.0217212, "volume": 272498.0}, {"date": "2021-09-28", "close": 0.0207768, "volume": 267045.0}, {"date": "2021-09-30", "close": 0.0207768, "volume": 105887.0}, {"date": "2021-10-01", "close": 0.0207768, "volume": 308857.0}, {"date": "2021-10-04", "close": 0.0207768, "volume": 815332.0}, {"date": "2021-10-05", "close": 0.0207768, "volume": 735328.0}, {"date": "2021-10-06", "close": 0.0207768, "volume": 771164.0}, {"date": "2021-10-07", "close": 0.0207768, "volume": 452195.0}, {"date": "2021-10-08", "close": 0.0207768, "volume": 714740.0}, {"date": "2021-10-11", "close": 0.0217212, "volume": 97192.0}, {"date": "2021-10-12", "close": 0.0226656, "volume": 761099.0}, {"date": "2021-10-13", "close": 0.02361, "volume": 1665755.0}, {"date": "2021-10-14", "close": 0.0226656, "volume": 793794.0}, {"date": "2021-10-15", "close": 0.02361, "volume": 118856.0}, {"date": "2021-10-18", "close": 0.0207768, "volume": 329324.0}, {"date": "2021-10-19", "close": 0.0226656, "volume": 266513.0}, {"date": "2021-10-20", "close": 0.0226656, "volume": 662974.0}, {"date": "2021-10-21", "close": 0.0226656, "volume": 384826.0}, {"date": "2021-10-22", "close": 0.02361, "volume": 821968.0}, {"date": "2021-10-25", "close": 0.02361, "volume": 288684.0}, {"date": "2021-10-26", "close": 0.0245544, "volume": 29161.0}, {"date": "2021-10-28", "close": 0.0217212, "volume": 1380527.0}, {"date": "2021-11-01", "close": 0.0226656, "volume": 13871.0}, {"date": "2021-11-03", "close": 0.0217212, "volume": 47456.0}, {"date": "2021-11-04", "close": 0.0217212, "volume": 71920.0}, {"date": "2021-11-05", "close": 0.018888, "volume": 6050181.0}, {"date": "2021-11-08", "close": 0.018888, "volume": 639545.0}, {"date": "2021-11-09", "close": 0.018888, "volume": 941365.0}, {"date": "2021-11-10", "close": 0.018888, "volume": 984752.0}, {"date": "2021-11-11", "close": 0.0184158, "volume": 686309.0}, {"date": "2021-11-12", "close": 0.0198324, "volume": 133287.0}, {"date": "2021-11-15", "close": 0.018888, "volume": 629102.0}, {"date": "2021-11-16", "close": 0.018888, "volume": 2065972.0}, {"date": "2021-11-17", "close": 0.0198324, "volume": 619697.0}, {"date": "2021-11-18", "close": 0.018888, "volume": 15883.0}, {"date": "2021-11-19", "close": 0.018888, "volume": 19153.0}, {"date": "2021-11-22", "close": 0.0198324, "volume": 553.0}, {"date": "2021-11-23", "close": 0.0198324, "volume": 80771.0}, {"date": "2021-11-25", "close": 0.018888, "volume": 72003.0}, {"date": "2021-11-26", "close": 0.0179436, "volume": 917777.0}, {"date": "2021-11-29", "close": 0.0179436, "volume": 55731.0}, {"date": "2021-11-30", "close": 0.018888, "volume": 928873.0}, {"date": "2021-12-01", "close": 0.0179436, "volume": 541678.0}, {"date": "2021-12-02", "close": 0.0179436, "volume": 3344.0}, {"date": "2021-12-06", "close": 0.0179436, "volume": 3348397.0}, {"date": "2021-12-08", "close": 0.0179436, "volume": 238247.0}, {"date": "2021-12-09", "close": 0.0179436, "volume": 2118.0}, {"date": "2021-12-13", "close": 0.0169992, "volume": 428440.0}, {"date": "2021-12-14", "close": 0.0169992, "volume": 364125.0}, {"date": "2021-12-16", "close": 0.018888, "volume": 264391.0}, {"date": "2021-12-17", "close": 0.0169992, "volume": 163278.0}, {"date": "2021-12-20", "close": 0.0169992, "volume": 1078652.0}, {"date": "2021-12-23", "close": 0.0169992, "volume": 513033.0}, {"date": "2021-12-29", "close": 0.0169992, "volume": 14710.0}, {"date": "2021-12-30", "close": 0.0169992, "volume": 240.0}, {"date": "2022-01-04", "close": 0.0160548, "volume": 47649.0}, {"date": "2022-01-05", "close": 0.0151104, "volume": 795909.0}, {"date": "2022-01-06", "close": 0.0160548, "volume": 839225.0}, {"date": "2022-01-12", "close": 0.0160548, "volume": 37494.0}, {"date": "2022-01-14", "close": 0.0160548, "volume": 185321.0}, {"date": "2022-01-17", "close": 0.0151104, "volume": 51205.0}, {"date": "2022-01-18", "close": 0.0151104, "volume": 44473.0}, {"date": "2022-01-19", "close": 0.0136938, "volume": 914239.0}, {"date": "2022-01-20", "close": 0.014166, "volume": 114358.0}, {"date": "2022-01-21", "close": 0.014166, "volume": 2118.0}, {"date": "2022-01-24", "close": 0.0151104, "volume": 398744.0}, {"date": "2022-01-25", "close": 0.014166, "volume": 175570.0}, {"date": "2022-01-27", "close": 0.0132216, "volume": 1045060.0}, {"date": "2022-01-31", "close": 0.0132216, "volume": 1737176.0}, {"date": "2022-02-07", "close": 0.0132216, "volume": 187975.0}, {"date": "2022-02-09", "close": 0.0132216, "volume": 34827.0}, {"date": "2022-02-10", "close": 0.0122772, "volume": 81533.0}, {"date": "2022-02-14", "close": 0.0132216, "volume": 538921.0}, {"date": "2022-02-16", "close": 0.0122772, "volume": 314449.0}, {"date": "2022-02-17", "close": 0.0122772, "volume": 96622.0}, {"date": "2022-02-18", "close": 0.0113328, "volume": 842018.0}, {"date": "2022-02-21", "close": 0.0132216, "volume": 1340976.0}, {"date": "2022-02-23", "close": 0.0132216, "volume": 2906.0}, {"date": "2022-02-24", "close": 0.0122772, "volume": 586696.0}, {"date": "2022-02-25", "close": 0.0122772, "volume": 564186.0}, {"date": "2022-02-28", "close": 0.0132216, "volume": 876532.0}, {"date": "2022-03-01", "close": 0.0151104, "volume": 330898.0}, {"date": "2022-03-02", "close": 0.0132216, "volume": 110229.0}, {"date": "2022-03-03", "close": 0.0132216, "volume": 90460.0}, {"date": "2022-03-04", "close": 0.0151104, "volume": 3111423.0}, {"date": "2022-03-07", "close": 0.014166, "volume": 657557.0}, {"date": "2022-03-08", "close": 0.0151104, "volume": 16874.0}, {"date": "2022-03-09", "close": 0.014166, "volume": 159584.0}, {"date": "2022-03-10", "close": 0.0151104, "volume": 1568141.0}, {"date": "2022-03-14", "close": 0.0151104, "volume": 33146.0}, {"date": "2022-03-15", "close": 0.014166, "volume": 1620576.0}, {"date": "2022-03-16", "close": 0.0151104, "volume": 337712.0}, {"date": "2022-03-17", "close": 0.014166, "volume": 84457.0}, {"date": "2022-03-18", "close": 0.014166, "volume": 75277.0}, {"date": "2022-03-22", "close": 0.0160548, "volume": 470586.0}, {"date": "2022-03-23", "close": 0.0160548, "volume": 25.0}, {"date": "2022-03-24", "close": 0.0169992, "volume": 590340.0}, {"date": "2022-03-25", "close": 0.0179436, "volume": 2342893.0}, {"date": "2022-03-28", "close": 0.018888, "volume": 767268.0}, {"date": "2022-03-29", "close": 0.0179436, "volume": 2525995.0}, {"date": "2022-03-30", "close": 0.0169992, "volume": 1051136.0}, {"date": "2022-03-31", "close": 0.0169992, "volume": 69886.0}, {"date": "2022-04-01", "close": 0.0160548, "volume": 812453.0}, {"date": "2022-04-04", "close": 0.0151104, "volume": 271866.0}, {"date": "2022-04-05", "close": 0.0179436, "volume": 41685.0}, {"date": "2022-04-06", "close": 0.0179436, "volume": 579.0}, {"date": "2022-04-07", "close": 0.018888, "volume": 74121.0}, {"date": "2022-04-08", "close": 0.018888, "volume": 202853.0}, {"date": "2022-04-11", "close": 0.0169992, "volume": 56120.0}, {"date": "2022-04-13", "close": 0.018888, "volume": 2794965.0}, {"date": "2022-04-14", "close": 0.0169992, "volume": 267940.0}, {"date": "2022-04-20", "close": 0.0179436, "volume": 20216.0}, {"date": "2022-04-21", "close": 0.0207768, "volume": 727709.0}, {"date": "2022-04-22", "close": 0.018888, "volume": 2395466.0}, {"date": "2022-04-26", "close": 0.0179436, "volume": 1528712.0}, {"date": "2022-04-27", "close": 0.0179436, "volume": 965923.0}, {"date": "2022-04-28", "close": 0.018888, "volume": 1590250.0}, {"date": "2022-04-29", "close": 0.018888, "volume": 1768226.0}, {"date": "2022-05-03", "close": 0.0179436, "volume": 3328.0}, {"date": "2022-05-04", "close": 0.018888, "volume": 116449.0}, {"date": "2022-05-05", "close": 0.0179436, "volume": 459551.0}, {"date": "2022-05-06", "close": 0.0179436, "volume": 212.0}, {"date": "2022-05-09", "close": 0.0179436, "volume": 1840720.0}, {"date": "2022-05-10", "close": 0.0179436, "volume": 1837970.0}, {"date": "2022-05-12", "close": 0.018888, "volume": 556172.0}, {"date": "2022-05-13", "close": 0.018888, "volume": 264.0}, {"date": "2022-05-16", "close": 0.0169992, "volume": 11064.0}, {"date": "2022-05-17", "close": 0.0160548, "volume": 1562992.0}, {"date": "2022-05-18", "close": 0.0160548, "volume": 271507.0}, {"date": "2022-05-20", "close": 0.0169992, "volume": 333428.0}, {"date": "2022-05-23", "close": 0.0179436, "volume": 1087492.0}, {"date": "2022-05-25", "close": 0.0169992, "volume": 334075.0}, {"date": "2022-05-26", "close": 0.0169992, "volume": 248941.0}, {"date": "2022-05-27", "close": 0.0174714, "volume": 28590.0}, {"date": "2022-05-31", "close": 0.0169992, "volume": 59437.0}, {"date": "2022-06-02", "close": 0.0179436, "volume": 1379940.0}, {"date": "2022-06-03", "close": 0.0207768, "volume": 613538.0}, {"date": "2022-06-06", "close": 0.0207768, "volume": 1142412.0}, {"date": "2022-06-07", "close": 0.0207768, "volume": 84018.0}, {"date": "2022-06-08", "close": 0.0207768, "volume": 344663.0}, {"date": "2022-06-09", "close": 0.0207768, "volume": 583496.0}, {"date": "2022-06-10", "close": 0.018888, "volume": 345722.0}, {"date": "2022-06-14", "close": 0.018888, "volume": 394530.0}, {"date": "2022-06-17", "close": 0.018888, "volume": 1733.0}, {"date": "2022-06-20", "close": 0.018888, "volume": 35620.0}, {"date": "2022-06-21", "close": 0.018888, "volume": 42738.0}, {"date": "2022-06-22", "close": 0.018888, "volume": 422.0}, {"date": "2022-06-23", "close": 0.018888, "volume": 19630.0}, {"date": "2022-06-27", "close": 0.018888, "volume": 159.0}, {"date": "2022-06-28", "close": 0.0160548, "volume": 901082.0}, {"date": "2022-06-29", "close": 0.0160548, "volume": 131190.0}, {"date": "2022-07-04", "close": 0.0160548, "volume": 7517.0}, {"date": "2022-07-05", "close": 0.0169992, "volume": 148.0}, {"date": "2022-07-06", "close": 0.0179436, "volume": 52944.0}, {"date": "2022-07-07", "close": 0.0169992, "volume": 56152.0}, {"date": "2022-07-08", "close": 0.0169992, "volume": 49735.0}, {"date": "2022-07-14", "close": 0.018888, "volume": 35419.0}, {"date": "2022-07-18", "close": 0.0179436, "volume": 155277.0}, {"date": "2022-07-19", "close": 0.0179436, "volume": 152298.0}, {"date": "2022-07-20", "close": 0.0169992, "volume": 267053.0}, {"date": "2022-07-21", "close": 0.0169992, "volume": 95437.0}, {"date": "2022-07-22", "close": 0.0179436, "volume": 346357.0}, {"date": "2022-07-25", "close": 0.0169992, "volume": 158831.0}, {"date": "2022-07-26", "close": 0.0169992, "volume": 184713.0}, {"date": "2022-07-27", "close": 0.0179436, "volume": 137.0}, {"date": "2022-07-29", "close": 0.0179436, "volume": 417093.0}, {"date": "2022-08-01", "close": 0.0179436, "volume": 89029.0}, {"date": "2022-08-03", "close": 0.0179436, "volume": 288.0}, {"date": "2022-08-04", "close": 0.0169992, "volume": 176949.0}, {"date": "2022-08-11", "close": 0.0160548, "volume": 656002.0}, {"date": "2022-08-12", "close": 0.0169992, "volume": 301567.0}, {"date": "2022-08-16", "close": 0.0169992, "volume": 293.0}, {"date": "2022-08-17", "close": 0.0169992, "volume": 26494.0}, {"date": "2022-08-24", "close": 0.0169992, "volume": 275307.0}, {"date": "2022-08-25", "close": 0.0160548, "volume": 460581.0}, {"date": "2022-08-26", "close": 0.0160548, "volume": 325112.0}, {"date": "2022-08-30", "close": 0.0169992, "volume": 192593.0}, {"date": "2022-08-31", "close": 0.0132216, "volume": 4950589.0}, {"date": "2022-09-05", "close": 0.014166, "volume": 137592.0}, {"date": "2022-09-07", "close": 0.0160548, "volume": 41671.0}, {"date": "2022-09-12", "close": 0.014166, "volume": 54924.0}, {"date": "2022-09-19", "close": 0.014166, "volume": 25819.0}, {"date": "2022-09-20", "close": 0.0122772, "volume": 1008632.0}, {"date": "2022-09-21", "close": 0.0122772, "volume": 698643.0}, {"date": "2022-09-27", "close": 0.0122772, "volume": 2494210.0}, {"date": "2022-09-28", "close": 0.014166, "volume": 211423.0}, {"date": "2022-09-30", "close": 0.0113328, "volume": 11542.0}, {"date": "2022-10-04", "close": 0.0122772, "volume": 87039.0}, {"date": "2022-10-05", "close": 0.0122772, "volume": 169420.0}, {"date": "2022-10-06", "close": 0.0113328, "volume": 25413.0}, {"date": "2022-10-13", "close": 0.0122772, "volume": 105887.0}, {"date": "2022-10-17", "close": 0.0179436, "volume": 804860.0}, {"date": "2022-10-18", "close": 0.0122772, "volume": 5534468.0}, {"date": "2022-10-19", "close": 0.014166, "volume": 820779.0}, {"date": "2022-10-20", "close": 0.0132216, "volume": 177891.0}, {"date": "2022-10-21", "close": 0.014166, "volume": 394116.0}, {"date": "2022-10-24", "close": 0.014166, "volume": 135321.0}, {"date": "2022-10-25", "close": 0.014166, "volume": 402.0}, {"date": "2022-10-27", "close": 0.0132216, "volume": 820644.0}, {"date": "2022-10-28", "close": 0.014166, "volume": 211775.0}, {"date": "2022-10-31", "close": 0.0132216, "volume": 78583.0}, {"date": "2022-11-01", "close": 0.014166, "volume": 492.0}, {"date": "2022-11-03", "close": 0.0122772, "volume": 137982.0}, {"date": "2022-11-04", "close": 0.0113328, "volume": 711913.0}, {"date": "2022-11-07", "close": 0.0113328, "volume": 420.0}, {"date": "2022-11-08", "close": 0.0113328, "volume": 12.0}, {"date": "2022-11-09", "close": 0.0122772, "volume": 248671.0}, {"date": "2022-11-10", "close": 0.0122772, "volume": 867430.0}, {"date": "2022-11-15", "close": 0.014166, "volume": 276131.0}, {"date": "2022-11-17", "close": 0.0160548, "volume": 589823.0}, {"date": "2022-11-18", "close": 0.0151104, "volume": 635324.0}, {"date": "2022-11-21", "close": 0.0179436, "volume": 577741.0}, {"date": "2022-11-22", "close": 0.0122772, "volume": 1517769.0}, {"date": "2022-11-24", "close": 0.0132216, "volume": 186174.0}, {"date": "2022-11-25", "close": 0.0132216, "volume": 434138.0}, {"date": "2022-11-28", "close": 0.014166, "volume": 20403.0}, {"date": "2022-11-29", "close": 0.0132216, "volume": 166276.0}, {"date": "2022-12-01", "close": 0.014166, "volume": 370254.0}, {"date": "2022-12-02", "close": 0.0151104, "volume": 119123.0}, {"date": "2022-12-06", "close": 0.0132216, "volume": 843383.0}, {"date": "2022-12-08", "close": 0.0132216, "volume": 3430.0}, {"date": "2022-12-14", "close": 0.0132216, "volume": 195892.0}, {"date": "2022-12-19", "close": 0.0132216, "volume": 120712.0}, {"date": "2022-12-21", "close": 0.014166, "volume": 476493.0}, {"date": "2023-01-03", "close": 0.0151104, "volume": 395954.0}, {"date": "2023-01-06", "close": 0.0151104, "volume": 302.0}, {"date": "2023-01-10", "close": 0.0122772, "volume": 166009.0}, {"date": "2023-01-11", "close": 0.0122772, "volume": 105887.0}, {"date": "2023-01-16", "close": 0.0122772, "volume": 107996.0}, {"date": "2023-01-18", "close": 0.0122772, "volume": 2118.0}, {"date": "2023-01-20", "close": 0.0122772, "volume": 451404.0}, {"date": "2023-01-23", "close": 0.0113328, "volume": 99607.0}, {"date": "2023-01-27", "close": 0.0122772, "volume": 388697.0}, {"date": "2023-01-30", "close": 0.0113328, "volume": 23825.0}, {"date": "2023-02-01", "close": 0.0122772, "volume": 13501.0}, {"date": "2023-02-06", "close": 0.0113328, "volume": 211775.0}, {"date": "2023-02-13", "close": 0.0113328, "volume": 201186.0}, {"date": "2023-02-16", "close": 0.0113328, "volume": 151684.0}, {"date": "2023-02-17", "close": 0.0113328, "volume": 204017.0}, {"date": "2023-02-20", "close": 0.0084996, "volume": 1201625.0}, {"date": "2023-02-23", "close": 0.009444, "volume": 336555.0}, {"date": "2023-02-24", "close": 0.009444, "volume": 5750.0}, {"date": "2023-03-01", "close": 0.009444, "volume": 58238.0}, {"date": "2023-03-02", "close": 0.0084996, "volume": 58237.0}, {"date": "2023-03-06", "close": 0.0084996, "volume": 211775.0}, {"date": "2023-03-07", "close": 0.009444, "volume": 183248.0}, {"date": "2023-03-08", "close": 0.0113328, "volume": 1011468.0}, {"date": "2023-03-09", "close": 0.0103884, "volume": 128982.0}, {"date": "2023-03-10", "close": 0.0122772, "volume": 10589.0}, {"date": "2023-03-15", "close": 0.0113328, "volume": 105887.0}, {"date": "2023-03-16", "close": 0.0113328, "volume": 21177.0}, {"date": "2023-03-20", "close": 0.0113328, "volume": 31766.0}, {"date": "2023-04-17", "close": 0.0113328, "volume": 182147.0}, {"date": "2023-04-20", "close": 0.0113328, "volume": 880595.0}, {"date": "2023-04-27", "close": 0.0122772, "volume": 692260.0}, {"date": "2023-04-28", "close": 0.0132216, "volume": 1058873.0}, {"date": "2023-05-01", "close": 0.0122772, "volume": 222362.0}, {"date": "2023-05-02", "close": 0.0122772, "volume": 444728.0}, {"date": "2023-05-03", "close": 0.0113328, "volume": 191815.0}, {"date": "2023-05-09", "close": 0.0103884, "volume": 133792.0}, {"date": "2023-05-10", "close": 0.0103884, "volume": 40074.0}, {"date": "2023-05-12", "close": 0.0103884, "volume": 866.0}, {"date": "2023-05-15", "close": 0.0103884, "volume": 4235.0}, {"date": "2023-05-16", "close": 0.0122772, "volume": 370606.0}, {"date": "2023-05-17", "close": 0.0132216, "volume": 157029.0}, {"date": "2023-05-18", "close": 0.0132216, "volume": 741211.0}, {"date": "2023-05-19", "close": 0.0160548, "volume": 1353019.0}, {"date": "2023-05-22", "close": 0.0169992, "volume": 107043.0}, {"date": "2023-05-24", "close": 0.0179436, "volume": 368142.0}, {"date": "2023-05-29", "close": 0.014166, "volume": 362104.0}, {"date": "2023-05-30", "close": 0.0151104, "volume": 31766.0}, {"date": "2023-06-01", "close": 0.0151104, "volume": 268000.0}, {"date": "2023-06-02", "close": 0.0151104, "volume": 9530.0}, {"date": "2023-06-05", "close": 0.0151104, "volume": 13593.0}, {"date": "2023-06-06", "close": 0.014166, "volume": 106644.0}, {"date": "2023-06-07", "close": 0.0160548, "volume": 126122.0}, {"date": "2023-06-08", "close": 0.0160548, "volume": 298637.0}, {"date": "2023-06-09", "close": 0.0169992, "volume": 192315.0}, {"date": "2023-06-13", "close": 0.0160548, "volume": 76575.0}, {"date": "2023-06-14", "close": 0.0160548, "volume": 15981.0}, {"date": "2023-06-16", "close": 0.0160548, "volume": 15883.0}, {"date": "2023-06-19", "close": 0.0160548, "volume": 23952.0}, {"date": "2023-06-22", "close": 0.0132216, "volume": 264718.0}, {"date": "2023-06-23", "close": 0.0132216, "volume": 30210.0}, {"date": "2023-06-28", "close": 0.0122772, "volume": 182524.0}, {"date": "2023-06-29", "close": 0.0122772, "volume": 152830.0}, {"date": "2023-06-30", "close": 0.0132216, "volume": 329203.0}, {"date": "2023-07-03", "close": 0.0151104, "volume": 25175.0}, {"date": "2023-07-05", "close": 0.0169992, "volume": 27822.0}, {"date": "2023-07-06", "close": 0.0169992, "volume": 116476.0}, {"date": "2023-07-10", "close": 0.0160548, "volume": 160478.0}, {"date": "2023-07-11", "close": 0.0160548, "volume": 23401.0}, {"date": "2023-07-13", "close": 0.0160548, "volume": 5878.0}, {"date": "2023-07-14", "close": 0.0160548, "volume": 10057.0}, {"date": "2023-07-18", "close": 0.014166, "volume": 367278.0}, {"date": "2023-07-20", "close": 0.014166, "volume": 98828.0}, {"date": "2023-07-21", "close": 0.014166, "volume": 277129.0}, {"date": "2023-07-24", "close": 0.0132216, "volume": 44117.0}, {"date": "2023-07-25", "close": 0.0122772, "volume": 227657.0}, {"date": "2023-07-26", "close": 0.0122772, "volume": 77891.0}, {"date": "2023-07-28", "close": 0.0132216, "volume": 909684.0}, {"date": "2023-07-31", "close": 0.0132216, "volume": 1237316.0}, {"date": "2023-08-02", "close": 0.0132216, "volume": 27531.0}, {"date": "2023-08-03", "close": 0.0132216, "volume": 292144.0}, {"date": "2023-08-04", "close": 0.0151104, "volume": 546753.0}, {"date": "2023-08-07", "close": 0.014166, "volume": 69304.0}, {"date": "2023-08-09", "close": 0.014166, "volume": 46590.0}, {"date": "2023-08-11", "close": 0.0151104, "volume": 522443.0}, {"date": "2023-08-15", "close": 0.014166, "volume": 56743.0}, {"date": "2023-08-16", "close": 0.0151104, "volume": 53403.0}, {"date": "2023-08-17", "close": 0.0151104, "volume": 573909.0}, {"date": "2023-08-18", "close": 0.0151104, "volume": 1815404.0}, {"date": "2023-08-22", "close": 0.0151104, "volume": 76616.0}, {"date": "2023-08-23", "close": 0.014166, "volume": 423549.0}, {"date": "2023-08-28", "close": 0.014166, "volume": 561203.0}, {"date": "2023-08-31", "close": 0.0160548, "volume": 1019547.0}, {"date": "2023-09-01", "close": 0.0179436, "volume": 145208.0}, {"date": "2023-09-04", "close": 0.0160548, "volume": 924904.0}, {"date": "2023-09-07", "close": 0.016527, "volume": 1018535.0}, {"date": "2023-09-11", "close": 0.014166, "volume": 287133.0}, {"date": "2023-09-12", "close": 0.014166, "volume": 64227.0}, {"date": "2023-09-18", "close": 0.014166, "volume": 21871.0}, {"date": "2023-09-25", "close": 0.014166, "volume": 211775.0}, {"date": "2023-09-26", "close": 0.014166, "volume": 180008.0}, {"date": "2023-09-28", "close": 0.0151104, "volume": 529437.0}, {"date": "2023-09-29", "close": 0.0179436, "volume": 2262456.0}, {"date": "2023-10-02", "close": 0.0179436, "volume": 548849.0}, {"date": "2023-10-04", "close": 0.0179436, "volume": 6353.0}, {"date": "2023-10-05", "close": 0.0179436, "volume": 44819.0}, {"date": "2023-10-09", "close": 0.0169992, "volume": 65008.0}, {"date": "2023-10-10", "close": 0.0169992, "volume": 672654.0}, {"date": "2023-10-11", "close": 0.0169992, "volume": 10589.0}, {"date": "2023-10-12", "close": 0.0169992, "volume": 952985.0}, {"date": "2023-10-13", "close": 0.0169992, "volume": 43114.0}, {"date": "2023-10-16", "close": 0.0151104, "volume": 318721.0}, {"date": "2023-10-17", "close": 0.0151104, "volume": 370606.0}, {"date": "2023-10-23", "close": 0.0151104, "volume": 147443.0}, {"date": "2023-10-25", "close": 0.0151104, "volume": 58238.0}, {"date": "2023-10-26", "close": 0.014166, "volume": 201186.0}, {"date": "2023-11-03", "close": 0.014166, "volume": 14755.0}, {"date": "2023-11-07", "close": 0.0151104, "volume": 29648.0}, {"date": "2023-11-17", "close": 0.0132216, "volume": 20487.0}, {"date": "2023-11-20", "close": 0.0122772, "volume": 359593.0}, {"date": "2023-11-21", "close": 0.0113328, "volume": 52944.0}, {"date": "2023-11-23", "close": 0.0122772, "volume": 21177.0}, {"date": "2023-11-27", "close": 0.0122772, "volume": 52944.0}, {"date": "2023-11-28", "close": 0.014166, "volume": 203690.0}, {"date": "2023-11-29", "close": 0.014166, "volume": 42355.0}, {"date": "2023-12-01", "close": 0.014166, "volume": 74492.0}, {"date": "2023-12-06", "close": 0.014166, "volume": 141741.0}, {"date": "2023-12-07", "close": 0.014166, "volume": 13639.0}, {"date": "2023-12-12", "close": 0.0151104, "volume": 529437.0}, {"date": "2023-12-13", "close": 0.0160548, "volume": 69860.0}, {"date": "2023-12-20", "close": 0.014166, "volume": 106001.0}, {"date": "2023-12-28", "close": 0.014166, "volume": 118092.0}, {"date": "2024-01-09", "close": 0.0113328, "volume": 2862395.0}, {"date": "2024-01-11", "close": 0.0113328, "volume": 529437.0}, {"date": "2024-01-18", "close": 0.0122772, "volume": 536954.0}, {"date": "2024-01-19", "close": 0.0103884, "volume": 1490057.0}, {"date": "2024-01-22", "close": 0.0113328, "volume": 364171.0}, {"date": "2024-01-29", "close": 0.0103884, "volume": 7871.0}, {"date": "2024-01-30", "close": 0.0103884, "volume": 2659.0}, {"date": "2024-01-31", "close": 0.0122772, "volume": 307391.0}, {"date": "2024-02-02", "close": 0.0122772, "volume": 653222.0}, {"date": "2024-02-05", "close": 0.0122772, "volume": 1157116.0}, {"date": "2024-02-08", "close": 0.0113328, "volume": 1208044.0}, {"date": "2024-02-09", "close": 0.0132216, "volume": 89265.0}, {"date": "2024-02-13", "close": 0.014166, "volume": 244735.0}, {"date": "2024-02-14", "close": 0.0122772, "volume": 412643.0}, {"date": "2024-02-20", "close": 0.0132216, "volume": 741211.0}, {"date": "2024-02-22", "close": 0.0132216, "volume": 723059.0}, {"date": "2024-02-23", "close": 0.0113328, "volume": 63532.0}, {"date": "2024-02-26", "close": 0.0132216, "volume": 5297843.0}, {"date": "2024-02-27", "close": 0.0132216, "volume": 8736662.0}, {"date": "2024-02-28", "close": 0.0132216, "volume": 105887.0}, {"date": "2024-02-29", "close": 0.014166, "volume": 390809.0}, {"date": "2024-03-01", "close": 0.014166, "volume": 50102.0}, {"date": "2024-03-05", "close": 0.014166, "volume": 453184.0}, {"date": "2024-03-06", "close": 0.0132216, "volume": 31766.0}, {"date": "2024-03-07", "close": 0.014166, "volume": 140597.0}, {"date": "2024-03-11", "close": 0.014166, "volume": 7942.0}, {"date": "2024-03-12", "close": 0.0151104, "volume": 994713.0}, {"date": "2024-03-13", "close": 0.0151104, "volume": 717482.0}, {"date": "2024-03-14", "close": 0.0151104, "volume": 463774.0}, {"date": "2024-03-15", "close": 0.0160548, "volume": 952386.0}, {"date": "2024-03-18", "close": 0.0151104, "volume": 1243378.0}, {"date": "2024-03-19", "close": 0.0160548, "volume": 1058557.0}, {"date": "2024-03-21", "close": 0.0160548, "volume": 76074.0}, {"date": "2024-03-22", "close": 0.0169992, "volume": 2139718.0}, {"date": "2024-03-25", "close": 0.0169992, "volume": 529437.0}, {"date": "2024-03-26", "close": 0.0160548, "volume": 687201.0}, {"date": "2024-03-28", "close": 0.0160548, "volume": 331215.0}, {"date": "2024-04-02", "close": 0.0151104, "volume": 14337.0}, {"date": "2024-04-03", "close": 0.0169992, "volume": 384551.0}, {"date": "2024-04-04", "close": 0.0169992, "volume": 42355.0}, {"date": "2024-04-09", "close": 0.0160548, "volume": 57480.0}, {"date": "2024-04-10", "close": 0.0160548, "volume": 192420.0}, {"date": "2024-04-11", "close": 0.0160548, "volume": 3581847.0}, {"date": "2024-04-12", "close": 0.0151104, "volume": 793139.0}, {"date": "2024-04-15", "close": 0.0160548, "volume": 280601.0}, {"date": "2024-04-16", "close": 0.014166, "volume": 21601.0}, {"date": "2024-04-17", "close": 0.014166, "volume": 886.0}, {"date": "2024-04-18", "close": 0.0179436, "volume": 509374.0}, {"date": "2024-04-19", "close": 0.0179436, "volume": 414318.0}, {"date": "2024-04-22", "close": 0.018888, "volume": 550010.0}, {"date": "2024-04-23", "close": 0.018888, "volume": 116423.0}, {"date": "2024-04-24", "close": 0.0169992, "volume": 557416.0}, {"date": "2024-04-26", "close": 0.0169992, "volume": 127075.0}, {"date": "2024-04-29", "close": 0.018888, "volume": 661239.0}, {"date": "2024-04-30", "close": 0.0198324, "volume": 751747.0}, {"date": "2024-05-02", "close": 0.0226656, "volume": 476679.0}, {"date": "2024-05-03", "close": 0.02361, "volume": 863436.0}, {"date": "2024-05-06", "close": 0.0217212, "volume": 125149.0}, {"date": "2024-05-08", "close": 0.0217212, "volume": 582.0}, {"date": "2024-05-09", "close": 0.0207768, "volume": 39443.0}, {"date": "2024-05-10", "close": 0.0207768, "volume": 81817.0}, {"date": "2024-05-13", "close": 0.0207768, "volume": 637.0}, {"date": "2024-05-14", "close": 0.0217212, "volume": 265644.0}, {"date": "2024-05-16", "close": 0.0217212, "volume": 423100.0}, {"date": "2024-05-17", "close": 0.0217212, "volume": 467086.0}, {"date": "2024-05-20", "close": 0.0217212, "volume": 3145889.0}, {"date": "2024-05-21", "close": 0.0217212, "volume": 42355.0}, {"date": "2024-05-23", "close": 0.0226656, "volume": 1620779.0}, {"date": "2024-05-24", "close": 0.0226656, "volume": 4235.0}, {"date": "2024-05-27", "close": 0.02361, "volume": 1178748.0}, {"date": "2024-05-28", "close": 0.0226656, "volume": 317664.0}, {"date": "2024-05-30", "close": 0.0198324, "volume": 326243.0}, {"date": "2024-05-31", "close": 0.0207768, "volume": 1309609.0}, {"date": "2024-06-04", "close": 0.018888, "volume": 423596.0}, {"date": "2024-06-06", "close": 0.0198324, "volume": 159575.0}, {"date": "2024-06-07", "close": 0.0198324, "volume": 1906.0}, {"date": "2024-06-12", "close": 0.0179436, "volume": 152729.0}, {"date": "2024-06-14", "close": 0.0198324, "volume": 204383.0}, {"date": "2024-06-17", "close": 0.0198324, "volume": 105887.0}, {"date": "2024-06-20", "close": 0.0198324, "volume": 106634.0}, {"date": "2024-06-21", "close": 0.0198324, "volume": 4033.0}, {"date": "2024-06-24", "close": 0.0198324, "volume": 2612.0}, {"date": "2024-06-28", "close": 0.0217212, "volume": 420815.0}, {"date": "2024-07-02", "close": 0.0217212, "volume": 7415.0}, {"date": "2024-07-04", "close": 0.0198324, "volume": 314530.0}, {"date": "2024-07-08", "close": 0.018888, "volume": 707700.0}, {"date": "2024-07-09", "close": 0.018888, "volume": 129855.0}, {"date": "2024-07-10", "close": 0.018888, "volume": 105886.0}, {"date": "2024-07-11", "close": 0.0169992, "volume": 30856.0}, {"date": "2024-07-12", "close": 0.0169992, "volume": 301837.0}, {"date": "2024-07-15", "close": 0.016527, "volume": 10589.0}, {"date": "2024-07-16", "close": 0.0169992, "volume": 27316.0}, {"date": "2024-07-17", "close": 0.0169992, "volume": 19647.0}, {"date": "2024-07-18", "close": 0.0169992, "volume": 220669.0}, {"date": "2024-07-19", "close": 0.0169992, "volume": 211775.0}, {"date": "2024-07-24", "close": 0.0169992, "volume": 949.0}, {"date": "2024-07-25", "close": 0.0169992, "volume": 3346.0}, {"date": "2024-07-31", "close": 0.0169992, "volume": 332576.0}, {"date": "2024-08-02", "close": 0.0160548, "volume": 214350.0}, {"date": "2024-08-06", "close": 0.014166, "volume": 21719.0}, {"date": "2024-08-07", "close": 0.0151104, "volume": 5294.0}, {"date": "2024-08-08", "close": 0.0151104, "volume": 340715.0}, {"date": "2024-08-09", "close": 0.014166, "volume": 188722.0}, {"date": "2024-08-19", "close": 0.014166, "volume": 33836.0}, {"date": "2024-08-20", "close": 0.014166, "volume": 5294.0}, {"date": "2024-08-22", "close": 0.014166, "volume": 48170.0}, {"date": "2024-08-26", "close": 0.014166, "volume": 978213.0}, {"date": "2024-08-27", "close": 0.014166, "volume": 60525.0}, {"date": "2024-08-30", "close": 0.0122772, "volume": 1579003.0}, {"date": "2024-09-02", "close": 0.0132216, "volume": 74121.0}, {"date": "2024-09-03", "close": 0.0132216, "volume": 23829.0}, {"date": "2024-09-05", "close": 0.0132216, "volume": 5113.0}, {"date": "2024-09-12", "close": 0.0132216, "volume": 259122.0}, {"date": "2024-09-17", "close": 0.014166, "volume": 55591.0}, {"date": "2024-09-23", "close": 0.0132216, "volume": 165205.0}, {"date": "2024-09-24", "close": 0.014166, "volume": 171802.0}, {"date": "2024-09-25", "close": 0.014166, "volume": 682549.0}, {"date": "2024-10-07", "close": 0.014166, "volume": 3465.0}, {"date": "2024-10-10", "close": 0.014166, "volume": 1830.0}, {"date": "2024-10-11", "close": 0.014166, "volume": 266418.0}, {"date": "2024-10-15", "close": 0.0132216, "volume": 1133.0}, {"date": "2024-10-16", "close": 0.0132216, "volume": 311120.0}, {"date": "2024-10-17", "close": 0.0113328, "volume": 874999.0}, {"date": "2024-10-21", "close": 0.0113328, "volume": 157969.0}, {"date": "2024-10-23", "close": 0.0113328, "volume": 5196.0}, {"date": "2024-10-24", "close": 0.0103884, "volume": 46910.0}, {"date": "2024-10-30", "close": 0.0103884, "volume": 32825.0}, {"date": "2024-10-31", "close": 0.0113328, "volume": 52783.0}, {"date": "2024-11-11", "close": 0.0103884, "volume": 1197864.0}, {"date": "2024-11-13", "close": 0.0113328, "volume": 44208.0}, {"date": "2024-11-14", "close": 0.0113328, "volume": 58134.0}, {"date": "2024-11-20", "close": 0.0113328, "volume": 211775.0}, {"date": "2024-11-25", "close": 0.009444, "volume": 1059021.0}, {"date": "2024-11-26", "close": 0.0084996, "volume": 85028.0}, {"date": "2024-11-27", "close": 0.009444, "volume": 224458.0}, {"date": "2024-11-28", "close": 0.009444, "volume": 217916.0}, {"date": "2024-12-04", "close": 0.0103884, "volume": 116127.0}, {"date": "2024-12-09", "close": 0.0103884, "volume": 40449.0}, {"date": "2024-12-10", "close": 0.0103884, "volume": 177485.0}, {"date": "2024-12-16", "close": 0.009444, "volume": 4341.0}, {"date": "2024-12-23", "close": 0.0103884, "volume": 4269.0}, {"date": "2025-01-02", "close": 0.0103884, "volume": 347.0}, {"date": "2025-01-15", "close": 0.0103884, "volume": 33950.0}, {"date": "2025-01-16", "close": 0.0103884, "volume": 24629.0}, {"date": "2025-01-17", "close": 0.0099162, "volume": 44.0}, {"date": "2025-01-20", "close": 0.009444, "volume": 26076.0}, {"date": "2025-01-21", "close": 0.009444, "volume": 4925.0}, {"date": "2025-01-22", "close": 0.009444, "volume": 52944.0}, {"date": "2025-01-23", "close": 0.009444, "volume": 31766.0}, {"date": "2025-01-24", "close": 0.009444, "volume": 60660.0}, {"date": "2025-01-28", "close": 0.009444, "volume": 343276.0}, {"date": "2025-01-29", "close": 0.0103884, "volume": 214273.0}, {"date": "2025-01-31", "close": 0.0103884, "volume": 148072.0}, {"date": "2025-02-03", "close": 0.0103884, "volume": 6285.0}, {"date": "2025-02-11", "close": 0.0103884, "volume": 1155.0}, {"date": "2025-02-12", "close": 0.0103884, "volume": 3177.0}, {"date": "2025-02-19", "close": 0.0113328, "volume": 22948.0}, {"date": "2025-03-05", "close": 0.009444, "volume": 324655.0}, {"date": "2025-03-06", "close": 0.009444, "volume": 523502.0}, {"date": "2025-03-07", "close": 0.009444, "volume": 10170.0}, {"date": "2025-03-25", "close": 0.0103884, "volume": 101243.0}, {"date": "2025-03-26", "close": 0.0113328, "volume": 44208.0}, {"date": "2025-03-27", "close": 0.01, "volume": 681015.0}, {"date": "2025-03-28", "close": 0.009, "volume": 55000.0}, {"date": "2025-04-01", "close": 0.009, "volume": 2457015.0}, {"date": "2025-04-02", "close": 0.01, "volume": 1000000.0}, {"date": "2025-04-03", "close": 0.01, "volume": 100000.0}, {"date": "2025-04-04", "close": 0.01, "volume": 1124879.0}, {"date": "2025-04-07", "close": 0.008, "volume": 181970.0}, {"date": "2025-04-08", "close": 0.009, "volume": 92000.0}, {"date": "2025-04-10", "close": 0.009, "volume": 1924.0}, {"date": "2025-04-11", "close": 0.009, "volume": 1799.0}, {"date": "2025-04-15", "close": 0.009, "volume": 2536483.0}, {"date": "2025-04-29", "close": 0.011, "volume": 250000.0}, {"date": "2025-05-02", "close": 0.01, "volume": 20000.0}, {"date": "2025-05-05", "close": 0.01, "volume": 276158.0}, {"date": "2025-05-06", "close": 0.01, "volume": 34884.0}, {"date": "2025-05-16", "close": 0.01, "volume": 20000.0}, {"date": "2025-05-19", "close": 0.012, "volume": 120000.0}, {"date": "2025-05-23", "close": 0.012, "volume": 50000.0}, {"date": "2025-05-26", "close": 0.012, "volume": 45909.0}, {"date": "2025-05-27", "close": 0.011, "volume": 36481.0}, {"date": "2025-05-28", "close": 0.011, "volume": 9519.0}, {"date": "2025-05-29", "close": 0.01, "volume": 148958.0}, {"date": "2025-06-04", "close": 0.009, "volume": 200000.0}, {"date": "2025-06-10", "close": 0.009, "volume": 2.0}, {"date": "2025-06-20", "close": 0.008, "volume": 50000.0}, {"date": "2025-06-24", "close": 0.007, "volume": 898363.0}, {"date": "2025-06-25", "close": 0.008, "volume": 90000.0}, {"date": "2025-06-26", "close": 0.008, "volume": 50000.0}, {"date": "2025-06-27", "close": 0.008, "volume": 907485.0}, {"date": "2025-06-30", "close": 0.008, "volume": 626550.0}, {"date": "2025-07-07", "close": 0.008, "volume": 641528.0}, {"date": "2025-07-08", "close": 0.008, "volume": 1407676.0}, {"date": "2025-07-14", "close": 0.008, "volume": 17475.0}, {"date": "2025-07-22", "close": 0.008, "volume": 62500.0}, {"date": "2025-07-23", "close": 0.008, "volume": 500050.0}, {"date": "2025-07-24", "close": 0.007, "volume": 270000.0}, {"date": "2025-07-28", "close": 0.009, "volume": 339478.0}, {"date": "2025-07-31", "close": 0.009, "volume": 111222.0}, {"date": "2025-08-04", "close": 0.01, "volume": 54407.0}, {"date": "2025-08-05", "close": 0.009, "volume": 51212.0}, {"date": "2025-08-06", "close": 0.008, "volume": 2177749.0}, {"date": "2025-08-07", "close": 0.009, "volume": 100000.0}, {"date": "2025-08-08", "close": 0.008, "volume": 23301.0}, {"date": "2025-08-11", "close": 0.008, "volume": 94179.0}, {"date": "2025-08-18", "close": 0.009, "volume": 1454381.0}, {"date": "2025-08-21", "close": 0.009, "volume": 1053812.0}, {"date": "2025-08-25", "close": 0.009, "volume": 62500.0}, {"date": "2025-08-26", "close": 0.008, "volume": 681941.0}, {"date": "2025-08-27", "close": 0.008, "volume": 50000.0}, {"date": "2025-08-28", "close": 0.008, "volume": 2517133.0}, {"date": "2025-09-01", "close": 0.008, "volume": 129706.0}, {"date": "2025-09-02", "close": 0.008, "volume": 370294.0}, {"date": "2025-09-03", "close": 0.008, "volume": 560004.0}, {"date": "2025-09-05", "close": 0.008, "volume": 117505.0}, {"date": "2025-09-08", "close": 0.007, "volume": 10000.0}, {"date": "2025-09-10", "close": 0.007, "volume": 4285.0}, {"date": "2025-09-12", "close": 0.007, "volume": 770520.0}, {"date": "2025-09-15", "close": 0.008, "volume": 3053443.0}, {"date": "2025-09-16", "close": 0.008, "volume": 318992.0}, {"date": "2025-09-17", "close": 0.007, "volume": 1000000.0}, {"date": "2025-09-19", "close": 0.016, "volume": 83699182.0}, {"date": "2025-09-24", "close": 0.014, "volume": 7630922.0}, {"date": "2025-09-25", "close": 0.013, "volume": 2102164.0}, {"date": "2025-09-26", "close": 0.015, "volume": 4191751.0}, {"date": "2025-09-29", "close": 0.015, "volume": 2979180.0}, {"date": "2025-09-30", "close": 0.014, "volume": 75000.0}, {"date": "2025-10-01", "close": 0.015, "volume": 1948326.0}, {"date": "2025-10-02", "close": 0.014, "volume": 22470.0}, {"date": "2025-10-03", "close": 0.013, "volume": 3056596.0}, {"date": "2025-10-06", "close": 0.013, "volume": 2478848.0}, {"date": "2025-10-07", "close": 0.013, "volume": 3091513.0}, {"date": "2025-10-08", "close": 0.013, "volume": 975112.0}, {"date": "2025-10-09", "close": 0.013, "volume": 223333.0}, {"date": "2025-10-10", "close": 0.014, "volume": 190019.0}, {"date": "2025-10-13", "close": 0.013, "volume": 136192.0}, {"date": "2025-10-14", "close": 0.013, "volume": 1080272.0}, {"date": "2025-10-15", "close": 0.013, "volume": 9072.0}, {"date": "2025-10-16", "close": 0.012, "volume": 250000.0}, {"date": "2025-10-17", "close": 0.013, "volume": 7485361.0}, {"date": "2025-10-20", "close": 0.013, "volume": 1096930.0}, {"date": "2025-10-21", "close": 0.013, "volume": 17649.0}, {"date": "2025-10-22", "close": 0.013, "volume": 1750395.0}, {"date": "2025-10-24", "close": 0.015, "volume": 2367311.0}, {"date": "2025-10-27", "close": 0.015, "volume": 200000.0}, {"date": "2025-10-28", "close": 0.013, "volume": 290282.0}, {"date": "2025-10-29", "close": 0.013, "volume": 123508.0}, {"date": "2025-11-03", "close": 0.013, "volume": 156288.0}, {"date": "2025-11-04", "close": 0.012, "volume": 2230683.0}, {"date": "2025-11-05", "close": 0.011, "volume": 100045.0}, {"date": "2025-11-06", "close": 0.011, "volume": 80700.0}, {"date": "2025-11-10", "close": 0.012, "volume": 2570030.0}, {"date": "2025-11-11", "close": 0.011, "volume": 384322.0}, {"date": "2025-11-14", "close": 0.012, "volume": 92137.0}, {"date": "2025-11-19", "close": 0.011, "volume": 47824.0}, {"date": "2025-11-21", "close": 0.011, "volume": 65436.0}, {"date": "2025-11-25", "close": 0.01, "volume": 1080000.0}, {"date": "2025-11-26", "close": 0.01, "volume": 395365.0}, {"date": "2025-11-27", "close": 0.01, "volume": 118590.0}, {"date": "2025-12-02", "close": 0.01, "volume": 200000.0}, {"date": "2025-12-04", "close": 0.01, "volume": 800000.0}, {"date": "2025-12-05", "close": 0.009, "volume": 445323.0}, {"date": "2025-12-08", "close": 0.008, "volume": 478389.0}, {"date": "2025-12-09", "close": 0.009, "volume": 200000.0}, {"date": "2025-12-11", "close": 0.011, "volume": 590000.0}, {"date": "2025-12-12", "close": 0.011, "volume": 5055414.0}, {"date": "2025-12-15", "close": 0.01, "volume": 523500.0}, {"date": "2025-12-16", "close": 0.01, "volume": 328827.0}, {"date": "2025-12-17", "close": 0.01, "volume": 300000.0}, {"date": "2025-12-18", "close": 0.011, "volume": 2481388.0}, {"date": "2025-12-19", "close": 0.01, "volume": 110000.0}, {"date": "2025-12-22", "close": 0.01, "volume": 371428.0}, {"date": "2025-12-23", "close": 0.009, "volume": 399901.0}, {"date": "2025-12-29", "close": 0.009, "volume": 38500.0}, {"date": "2025-12-30", "close": 0.009, "volume": 60000.0}, {"date": "2026-01-02", "close": 0.009, "volume": 255929.0}, {"date": "2026-01-05", "close": 0.009, "volume": 2791.0}, {"date": "2026-01-07", "close": 0.008, "volume": 3325341.0}, {"date": "2026-01-08", "close": 0.009, "volume": 145000.0}, {"date": "2026-01-12", "close": 0.008, "volume": 86898.0}, {"date": "2026-01-13", "close": 0.008, "volume": 429900.0}, {"date": "2026-01-14", "close": 0.008, "volume": 146424.0}, {"date": "2026-01-15", "close": 0.008, "volume": 450000.0}, {"date": "2026-01-16", "close": 0.008, "volume": 200022.0}, {"date": "2026-01-19", "close": 0.007, "volume": 153475.0}, {"date": "2026-01-21", "close": 0.008, "volume": 232033.0}, {"date": "2026-01-22", "close": 0.008, "volume": 433430.0}, {"date": "2026-01-23", "close": 0.008, "volume": 294260.0}, {"date": "2026-01-27", "close": 0.01, "volume": 3852088.0}, {"date": "2026-01-28", "close": 0.01, "volume": 1155315.0}, {"date": "2026-01-29", "close": 0.0105, "volume": 87314.0}, {"date": "2026-01-30", "close": 0.01, "volume": 1484497.0}, {"date": "2026-02-02", "close": 0.011, "volume": 1253954.0}, {"date": "2026-02-05", "close": 0.01, "volume": 1967059.0}, {"date": "2026-02-11", "close": 0.009, "volume": 230100.0}, {"date": "2026-02-12", "close": 0.01, "volume": 12941400.0}, {"date": "2026-02-13", "close": 0.01, "volume": 1420800.0}, {"date": "2026-02-16", "close": 0.01, "volume": 985070.0}, {"date": "2026-02-17", "close": 0.011, "volume": 755061.0}, {"date": "2026-02-18", "close": 0.011, "volume": 1783589.0}, {"date": "2026-02-19", "close": 0.01, "volume": 394063.0}, {"date": "2026-02-20", "close": 0.011, "volume": 760158.0}, {"date": "2026-02-23", "close": 0.01, "volume": 229976.0}, {"date": "2026-02-24", "close": 0.01, "volume": 64830.0}, {"date": "2026-02-26", "close": 0.011, "volume": 4602974.0}, {"date": "2026-02-27", "close": 0.011, "volume": 777818.0}, {"date": "2026-03-02", "close": 0.011, "volume": 589097.0}, {"date": "2026-03-03", "close": 0.011, "volume": 4478489.0}, {"date": "2026-03-05", "close": 0.01, "volume": 1840169.0}, {"date": "2026-03-06", "close": 0.01, "volume": 1590593.0}, {"date": "2026-03-10", "close": 0.0105, "volume": 165216.0}, {"date": "2026-03-12", "close": 0.011, "volume": 1213928.0}, {"date": "2026-03-16", "close": 0.01, "volume": 5554228.0}, {"date": "2026-03-17", "close": 0.011, "volume": 5142437.0}, {"date": "2026-03-18", "close": 0.01, "volume": 40000.0}, {"date": "2026-03-19", "close": 0.01, "volume": 1330543.0}, {"date": "2026-03-23", "close": 0.01, "volume": 1663562.0}, {"date": "2026-03-25", "close": 0.01, "volume": 5600.0}, {"date": "2026-03-27", "close": 0.01, "volume": 478786.0}, {"date": "2026-03-30", "close": 0.01, "volume": 638650.0}, {"date": "2026-03-31", "close": 0.01, "volume": 273776.0}, {"date": "2026-04-07", "close": 0.01, "volume": 110318.0}, {"date": "2026-04-10", "close": 0.01, "volume": 450000.0}, {"date": "2026-04-13", "close": 0.009, "volume": 2206211.0}, {"date": "2026-04-16", "close": 0.009, "volume": 552000.0}, {"date": "2026-04-21", "close": 0.01, "volume": 3443472.0}, {"date": "2026-04-22", "close": 0.009, "volume": 3979470.0}, {"date": "2026-04-28", "close": 0.009, "volume": 7633.0}, {"date": "2026-04-29", "close": 0.009, "volume": 1420136.0}, {"date": "2026-05-01", "close": 0.009, "volume": 1600219.0}, {"date": "2026-05-07", "close": 0.01, "volume": 1889854.0}, {"date": "2026-05-08", "close": 0.012, "volume": 71376129.0}, {"date": "2026-05-11", "close": 0.01, "volume": 22282442.0}, {"date": "2026-05-12", "close": 0.01, "volume": 6145167.0}, {"date": "2026-05-13", "close": 0.01, "volume": 3472793.0}, {"date": "2026-05-14", "close": 0.01, "volume": 4044728.0}, {"date": "2026-05-15", "close": 0.009, "volume": 3232279.0}, {"date": "2026-05-18", "close": 0.009, "volume": 1854280.0}, {"date": "2026-05-19", "close": 0.009, "volume": 2541037.0}, {"date": "2026-05-20", "close": 0.01, "volume": 587000.0}, {"date": "2026-05-22", "close": 0.009, "volume": 370000.0}, {"date": "2026-05-25", "close": 0.01, "volume": 720000.0}, {"date": "2026-05-26", "close": 0.01, "volume": 1979899.0}, {"date": "2026-05-27", "close": 0.01, "volume": 1993139.0}, {"date": "2026-05-28", "close": 0.01, "volume": 1000000.0}, {"date": "2026-06-01", "close": 0.009, "volume": 2078359.0}, {"date": "2026-06-02", "close": 0.008, "volume": 1814624.0}, {"date": "2026-06-03", "close": 0.01, "volume": 1357490.0}, {"date": "2026-06-09", "close": 0.01, "volume": 333668.0}, {"date": "2026-06-10", "close": 0.01, "volume": 2005000.0}, {"date": "2026-06-11", "close": 0.008, "volume": 6232288.0}, {"date": "2026-06-15", "close": 0.007, "volume": 64004.0}, {"date": "2026-06-17", "close": 0.008, "volume": 500000.0}, {"date": "2026-06-18", "close": 0.007, "volume": 500000.0}, {"date": "2026-06-19", "close": 0.007, "volume": 2128731.0}, {"date": "2026-06-22", "close": 0.007, "volume": 1440000.0}, {"date": "2026-06-23", "close": 0.007, "volume": 5394391.0}, {"date": "2026-06-24", "close": 0.007, "volume": 2553001.0}, {"date": "2026-06-25", "close": 0.006, "volume": 8447811.0}, {"date": "2026-06-26", "close": 0.006, "volume": 395792.0}, {"date": "2026-06-29", "close": 0.006, "volume": 1381754.0}, {"date": "2026-06-30", "close": 0.006, "volume": 2073000.0}, {"date": "2026-07-01", "close": 0.007, "volume": 3621630.0}, {"date": "2026-07-02", "close": 0.007, "volume": 142285.0}, {"date": "2026-07-03", "close": 0.007, "volume": 324208.0}, {"date": "2026-07-06", "close": 0.007, "volume": 364714.0}, {"date": "2026-07-07", "close": 0.007, "volume": 748793.0}, {"date": "2026-07-09", "close": 0.0075, "volume": 2750000.0}, {"date": "2026-07-13", "close": 0.007, "volume": 2142857.0}, {"date": "2026-07-14", "close": 0.007, "volume": 321429.0}, {"date": "2026-07-16", "close": 0.007, "volume": 53214.0}, {"date": "2026-07-17", "close": 0.007, "volume": 16786.0}, {"date": "2026-07-24", "close": 0.006, "volume": 3999482.0}, {"date": "2026-07-27", "close": 0.006, "volume": 550683.0}, {"date": "2026-07-30", "close": 0.006, "volume": 3175000.0}, {"date": "2026-07-31", "close": 0.006, "volume": 4479482.0}, {"date": "2026-08-06", "close": 0.006, "volume": 154342.0}, {"date": "2026-08-10", "close": 0.006, "volume": 121494.0}, {"date": "2026-08-13", "close": 0.005, "volume": 5857381.0}, {"date": "2026-08-14", "close": 0.006, "volume": 3217851.0}, {"date": "2026-08-17", "close": 0.006, "volume": 1000001.0}, {"date": "2026-08-20", "close": 0.006, "volume": 2450000.0}, {"date": "2026-08-25", "close": 0.006, "volume": 45000.0}, {"date": "2026-08-31", "close": 0.007, "volume": 725000.0}, {"date": "2026-09-01", "close": 0.007, "volume": 21500.0}, {"date": "2026-09-07", "close": 0.006, "volume": 100000.0}, {"date": "2026-09-08", "close": 0.006, "volume": 1200000.0}, {"date": "2026-09-09", "close": 0.006, "volume": 2635730.0}, {"date": "2026-09-10", "close": 0.006, "volume": 1884251.0}, {"date": "2026-09-15", "close": 0.006, "volume": 1699186.0}, {"date": "2026-09-16", "close": 0.006, "volume": 499570.0}, {"date": "2026-09-17", "close": 0.005, "volume": 573243.0}, {"date": "2026-09-18", "close": 0.006, "volume": 292645.0}], "refreshing": true}