{"ticker": "AAU", "overview": {"name": "Antilles Gold Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AAU", "has_prices": true, "as_of": "2026-09-18", "last": 0.007, "prev_close": 0.009, "change": -0.001999999999999999, "change_pct": -0.22222222222222215, "session_volume": 191775.0, "vwap_5": 0.0083509789414458, "vwap_20": 0.008703470300384368, "vwap_60": 0.007912918627295868, "vwap_250": 0.01070794273831538, "high_52w": 0.0166226, "low_52w": 0.0058668, "avg_volume_20": 5592271.7, "sessions": 400, "market_cap": {"value": 29547839.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157626", "src": "ASX", "ticker": "AAU", "cik": "", "company": "Antilles Gold Limited", "company_raw": "Antilles Gold Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in AAU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157626", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9647}, {"id": "ASX-03150415", "src": "ASX", "ticker": "AAU", "cik": "", "company": "Antilles Gold Limited", "company_raw": "Antilles Gold Limited", "who": "Z Zhang", "who_key": "Z Zhang", "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": "Z Zhang files a director's interest notice on AAU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150415", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35567}, {"id": "ASX-03150413", "src": "ASX", "ticker": "AAU", "cik": "", "company": "Antilles Gold Limited", "company_raw": "Antilles Gold Limited", "who": "J Tyers", "who_key": "J Tyers", "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": "J Tyers files a director's interest notice on AAU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150413", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35567}, {"id": "ASX-03150412", "src": "ASX", "ticker": "AAU", "cik": "", "company": "Antilles Gold Limited", "company_raw": "Antilles Gold Limited", "who": "A Pankhurst", "who_key": "A Pankhurst", "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": "A Pankhurst files a director's interest notice on AAU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150412", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35567}, {"id": "ASX-03150410", "src": "ASX", "ticker": "AAU", "cik": "", "company": "Antilles Gold Limited", "company_raw": "Antilles Gold Limited", "who": "B Johnson", "who_key": "B Johnson", "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": "B Johnson just moved their AAU stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150410", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35567}, {"id": "ASX-03150403", "src": "ASX", "ticker": "AAU", "cik": "", "company": "Antilles Gold Limited", "company_raw": "Antilles Gold Limited", "who": "U Cario", "who_key": "U Cario", "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": "U Cario just moved their AAU stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150403", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35567}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Brian Godfrey Johnson", "notice_type": "3Y", "direct_shares": 175538096.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146351-2A1703148", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Angela Mary Pankhurst", "notice_type": "3Y", "direct_shares": 1236588.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146353-2A1703149", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JAMES RONAN TYERS", "notice_type": "3Y", "direct_shares": 13197102.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146354-2A1703150", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Zhongyi Zhang", "notice_type": "3Y", "direct_shares": 655555556.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146356-2A1703153", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Tyers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/aau", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Tyers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/aau", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "U Cario", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-17", "source_url": "https://www.marketindex.com.au/asx/aau", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Johnson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-17", "source_url": "https://www.marketindex.com.au/asx/aau", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Pankhurst", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-17", "source_url": "https://www.marketindex.com.au/asx/aau", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Tyers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-17", "source_url": "https://www.marketindex.com.au/asx/aau", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Johnson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-07", "source_url": "https://www.marketindex.com.au/asx/aau", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Tyers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-07", "source_url": "https://www.marketindex.com.au/asx/aau", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "U Cario", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-02", "source_url": "https://www.marketindex.com.au/asx/aau", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Tyers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-02", "source_url": "https://www.marketindex.com.au/asx/aau", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Pankhurst", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-02", "source_url": "https://www.marketindex.com.au/asx/aau", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Johnson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-02", "source_url": "https://www.marketindex.com.au/asx/aau", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-07", "source_url": "https://www.marketindex.com.au/asx/aau", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "U Cario", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-01-08", "source_url": "https://www.marketindex.com.au/asx/aau", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Johnson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-01-08", "source_url": "https://www.marketindex.com.au/asx/aau", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Pankhurst", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-01-08", "source_url": "https://www.marketindex.com.au/asx/aau", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Tyers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-01-08", "source_url": "https://www.marketindex.com.au/asx/aau", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153567-2A1706298", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-22", "source_url": "https://www.marketindex.com.au/asx/aau", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-04", "source_url": "https://www.marketindex.com.au/asx/aau", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/aau", "needs_ocr": 0}], "directors": [{"name": "J Tyers", "first_seen": "2019-01-08", "last_seen": "2025-12-01", "status": "current", "notices": 6}, {"name": "Zhongyi Zhang", "first_seen": "2026-10-08", "last_seen": "2026-10-08", "status": "current", "notices": 1}, {"name": "JAMES RONAN TYERS", "first_seen": "2026-10-08", "last_seen": "2026-10-08", "status": "current", "notices": 1}, {"name": "Brian Godfrey Johnson", "first_seen": "2026-10-08", "last_seen": "2026-10-08", "status": "current", "notices": 1}, {"name": "Angela Mary Pankhurst", "first_seen": "2026-10-08", "last_seen": "2026-10-08", "status": "current", "notices": 1}, {"name": "Amended", "first_seen": "2021-04-07", "last_seen": "2021-04-07", "status": "past", "notices": 1}, {"name": "U Cario", "first_seen": "2019-01-08", "last_seen": "2024-07-17", "status": "past", "notices": 3}, {"name": "B Johnson", "first_seen": "2019-01-08", "last_seen": "2024-07-17", "status": "past", "notices": 4}, {"name": "A Pankhurst", "first_seen": "2019-01-08", "last_seen": "2024-07-17", "status": "past", "notices": 3}], "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": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155761-2A1707180"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153567-2A1706298"}, {"date": "2026-10-08", "form": "Asx Announcement", "title": "Security Class Reinstatement to Quotation - AAUOD", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146453-2A1703198"}, {"date": "2026-10-08", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Z Zhang", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146356-2A1703153"}, {"date": "2026-10-08", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - J Tyers", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146354-2A1703150"}], "performance": {"ticker": "AAU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-13", "close": 11.23975424, "volume": 2278.0}, {"date": "1990-08-14", "close": 11.23975424, "volume": 57.0}, {"date": "1990-08-15", "close": 11.23975424, "volume": null}, {"date": "1990-08-16", "close": 11.23975424, "volume": null}, {"date": "1990-08-17", "close": 11.23975424, "volume": null}, {"date": "1990-08-20", "close": 11.23975424, "volume": null}, {"date": "1990-08-21", "close": 11.23975424, "volume": 142.0}, {"date": "1990-08-22", "close": 11.23975424, "volume": null}, {"date": "1990-08-23", "close": 11.23975424, "volume": null}, {"date": "1990-08-24", "close": 11.23975424, "volume": null}, {"date": "1990-08-27", "close": 11.23975424, "volume": null}, {"date": "1990-08-28", "close": 11.23975424, "volume": null}, {"date": "1990-08-29", "close": 11.23975424, "volume": null}, {"date": "1990-08-30", "close": 11.23975424, "volume": null}, {"date": "1990-08-31", "close": 11.23975424, "volume": null}, {"date": "1990-09-03", "close": 11.23975424, "volume": null}, {"date": "1990-09-04", "close": 11.23975424, "volume": null}, {"date": "1990-09-05", "close": 11.23975424, "volume": null}, {"date": "1990-09-06", "close": 11.23975424, "volume": null}, {"date": "1990-09-07", "close": 11.23975424, "volume": null}, {"date": "1990-09-10", "close": 11.23975424, "volume": null}, {"date": "1990-09-11", "close": 11.23975424, "volume": null}, {"date": "1990-09-12", "close": 11.23975424, "volume": null}, {"date": "1990-09-13", "close": 11.23975424, "volume": null}, {"date": "1990-09-14", "close": 11.23975424, "volume": null}, {"date": "1990-09-17", "close": 11.23975424, "volume": null}, {"date": "1990-09-18", "close": 11.23975424, "volume": 85.0}, {"date": "1990-09-19", "close": 11.23975424, "volume": null}, {"date": "1990-09-20", "close": 11.23975424, "volume": null}, {"date": "1990-09-21", "close": 11.23975424, "volume": null}, {"date": "1990-09-24", "close": 11.23975424, "volume": null}, {"date": "1990-09-25", "close": 11.23975424, "volume": null}, {"date": "1990-09-26", "close": 11.23975424, "volume": null}, {"date": "1990-09-27", "close": 11.23975424, "volume": null}, {"date": "1990-09-28", "close": 11.23975424, "volume": null}, {"date": "1990-10-01", "close": 11.23975424, "volume": null}, {"date": "1990-10-02", "close": 11.23975424, "volume": null}, {"date": "1990-10-03", "close": 11.23975424, "volume": null}, {"date": "1990-10-04", "close": 11.23975424, "volume": null}, {"date": "1990-10-05", "close": 11.23975424, "volume": null}, {"date": "1990-10-08", "close": 11.23975424, "volume": null}, {"date": "1990-10-09", "close": 11.23975424, "volume": 285.0}, {"date": "1990-10-10", "close": 10.88851192, "volume": 712.0}, {"date": "1990-10-11", "close": 10.88851192, "volume": null}, {"date": "1990-10-12", "close": 10.88851192, "volume": null}, {"date": "1990-10-15", "close": 10.88851192, "volume": null}, {"date": "1990-10-16", "close": 10.88851192, "volume": null}, {"date": "1990-10-17", "close": 10.88851192, "volume": null}, {"date": "1990-10-18", "close": 10.88851192, "volume": null}, {"date": "1990-10-19", "close": 10.88851192, "volume": null}, {"date": "1990-10-22", "close": 10.88851192, "volume": null}, {"date": "1990-10-23", "close": 10.88851192, "volume": null}, {"date": "1990-10-24", "close": 10.88851192, "volume": null}, {"date": "1990-10-25", "close": 10.88851192, "volume": null}, {"date": "1990-10-26", "close": 10.88851192, "volume": null}, {"date": "1990-10-29", "close": 10.88851192, "volume": null}, {"date": "1990-10-30", "close": 10.88851192, "volume": null}, {"date": "1990-10-31", "close": 10.88851192, "volume": null}, {"date": "1990-11-01", "close": 10.88851192, "volume": null}, {"date": "1990-11-02", "close": 10.88851192, "volume": null}, {"date": "1990-11-05", "close": 10.88851192, "volume": null}, {"date": "1990-11-06", "close": 10.88851192, "volume": null}, {"date": "1990-11-07", "close": 10.88851192, "volume": null}, {"date": "1990-11-08", "close": 10.88851192, "volume": null}, {"date": "1990-11-09", "close": 10.88851192, "volume": null}, {"date": "1990-11-12", "close": 10.88851192, "volume": null}, {"date": "1990-11-13", "close": 10.88851192, "volume": null}, {"date": "1990-11-14", "close": 10.88851192, "volume": null}, {"date": "1990-11-15", "close": 10.88851192, "volume": null}, {"date": "1990-11-16", "close": 10.88851192, "volume": null}, {"date": "1990-11-19", "close": 10.88851192, "volume": null}, {"date": "1990-11-20", "close": 10.88851192, "volume": null}, {"date": "1990-11-21", "close": 10.88851192, "volume": null}, {"date": "1990-11-22", "close": 10.88851192, "volume": null}, {"date": "1990-11-23", "close": 10.88851192, "volume": null}, {"date": "1990-11-26", "close": 10.88851192, "volume": null}, {"date": "1990-11-27", "close": 10.88851192, "volume": null}, {"date": "1990-11-28", "close": 10.88851192, "volume": null}, {"date": "1990-11-29", "close": 10.88851192, "volume": null}, {"date": "1990-11-30", "close": 10.88851192, "volume": null}, {"date": "1990-12-03", "close": 10.88851192, "volume": null}, {"date": "1990-12-04", "close": 10.88851192, "volume": null}, {"date": "1990-12-05", "close": 10.88851192, "volume": null}, {"date": "1990-12-06", "close": 10.88851192, "volume": null}, {"date": "1990-12-07", "close": 10.88851192, "volume": null}, {"date": "1990-12-10", "close": 10.88851192, "volume": null}, {"date": "1990-12-11", "close": 10.88851192, "volume": null}, {"date": "1990-12-12", "close": 10.88851192, "volume": null}, {"date": "1990-12-13", "close": 10.88851192, "volume": null}, {"date": "1990-12-14", "close": 10.88851192, "volume": null}, {"date": "1990-12-17", "close": 10.88851192, "volume": null}, {"date": "1990-12-18", "close": 10.88851192, "volume": null}, {"date": "1990-12-19", "close": 10.88851192, "volume": null}, {"date": "1990-12-20", "close": 10.88851192, "volume": null}, {"date": "1990-12-21", "close": 10.88851192, "volume": null}, {"date": "1990-12-24", "close": 10.88851192, "volume": null}, {"date": "1990-12-25", "close": 10.88851192, "volume": null}, {"date": "1990-12-26", "close": 10.88851192, "volume": null}, {"date": "1990-12-27", "close": 10.88851192, "volume": null}, {"date": "1990-12-28", "close": 10.88851192, "volume": null}, {"date": "1990-12-31", "close": 10.88851192, "volume": null}, {"date": "1991-01-01", "close": 10.88851192, "volume": null}, {"date": "1991-01-02", "close": 10.88851192, "volume": null}, {"date": "1991-01-03", "close": 10.88851192, "volume": null}, {"date": "1991-01-04", "close": 10.88851192, "volume": null}, {"date": "1991-01-07", "close": 10.88851192, "volume": null}, {"date": "1991-01-08", "close": 10.88851192, "volume": null}, {"date": "1991-01-09", "close": 10.88851192, "volume": null}, {"date": "1991-01-10", "close": 10.88851192, "volume": null}, {"date": "1991-01-11", "close": 10.88851192, "volume": null}, {"date": "1991-01-14", "close": 10.88851192, "volume": null}, {"date": "1991-01-15", "close": 10.88851192, "volume": null}, {"date": "1991-01-16", "close": 10.88851192, "volume": null}, {"date": "1991-01-17", "close": 10.88851192, "volume": null}, {"date": "1991-01-18", "close": 10.88851192, "volume": null}, {"date": "1991-01-21", "close": 10.88851192, "volume": null}, {"date": "1991-01-22", "close": 10.88851192, "volume": null}, {"date": "1991-01-23", "close": 10.88851192, "volume": null}, {"date": "1991-01-24", "close": 10.88851192, "volume": null}, {"date": "1991-01-25", "close": 10.88851192, "volume": null}, {"date": "1991-01-28", "close": 10.88851192, "volume": null}, {"date": "1991-01-29", "close": 10.88851192, "volume": null}, {"date": "1991-01-30", "close": 10.88851192, "volume": null}, {"date": "1991-01-31", "close": 10.88851192, "volume": null}, {"date": "1991-02-01", "close": 10.88851192, "volume": null}, {"date": "1991-02-04", "close": 10.88851192, "volume": null}, {"date": "1991-02-05", "close": 10.88851192, "volume": null}, {"date": "1991-02-06", "close": 10.88851192, "volume": null}, {"date": "1991-02-07", "close": 10.88851192, "volume": null}, {"date": "1991-02-08", "close": 10.88851192, "volume": null}, {"date": "1991-02-11", "close": 11.23975424, "volume": 427.0}, {"date": "1991-02-12", "close": 11.23975424, "volume": null}, {"date": "1991-02-13", "close": 11.23975424, "volume": 1082.0}, {"date": "1991-02-14", "close": 11.23975424, "volume": 142.0}, {"date": "1991-02-15", "close": 11.23975424, "volume": null}, {"date": "1991-02-18", "close": 11.23975424, "volume": null}, {"date": "1991-02-19", "close": 11.23975424, "volume": null}, {"date": "1991-02-20", "close": 11.23975424, "volume": null}, {"date": "1991-02-21", "close": 11.23975424, "volume": null}, {"date": "1991-02-22", "close": 11.23975424, "volume": null}, {"date": "1991-02-25", "close": 11.23975424, "volume": null}, {"date": "1991-02-26", "close": 11.23975424, "volume": null}, {"date": "1991-02-27", "close": 11.23975424, "volume": null}, {"date": "1991-02-28", "close": 11.23975424, "volume": null}, {"date": "1991-03-01", "close": 11.23975424, "volume": null}, {"date": "1991-03-04", "close": 11.23975424, "volume": null}, {"date": "1991-03-05", "close": 11.23975424, "volume": null}, {"date": "1991-03-06", "close": 11.23975424, "volume": null}, {"date": "1991-03-07", "close": 11.23975424, "volume": null}, {"date": "1991-03-08", "close": 11.23975424, "volume": null}, {"date": "1991-03-11", "close": 11.23975424, "volume": null}, {"date": "1991-03-12", "close": 11.23975424, "volume": null}, {"date": "1991-03-13", "close": 11.23975424, "volume": null}, {"date": "1991-03-14", "close": 11.23975424, "volume": null}, {"date": "1991-03-15", "close": 11.23975424, "volume": null}, {"date": "1991-03-18", "close": 11.23975424, "volume": null}, {"date": "1991-03-19", "close": 11.23975424, "volume": null}, {"date": "1991-03-20", "close": 11.23975424, "volume": null}, {"date": "1991-03-21", "close": 11.23975424, "volume": null}, {"date": "1991-03-22", "close": 11.23975424, "volume": null}, {"date": "1991-03-25", "close": 11.23975424, "volume": null}, {"date": "1991-03-26", "close": 11.23975424, "volume": null}, {"date": "1991-03-27", "close": 11.23975424, "volume": null}, {"date": "1991-03-28", "close": 12.2934812, "volume": 285.0}, {"date": "1991-03-29", "close": 12.2934812, "volume": null}, {"date": "1991-04-01", "close": 12.2934812, "volume": null}, {"date": "1991-04-02", "close": 12.2934812, "volume": null}, {"date": "1991-04-03", "close": 12.2934812, "volume": null}, {"date": "1991-04-04", "close": 12.2934812, "volume": 228.0}, {"date": "1991-04-05", "close": 12.2934812, "volume": null}, {"date": "1991-04-08", "close": 12.2934812, "volume": null}, {"date": "1991-04-09", "close": 12.2934812, "volume": null}, {"date": "1991-04-10", "close": 12.2934812, "volume": null}, {"date": "1991-04-11", "close": 12.2934812, "volume": null}, {"date": "1991-04-12", "close": 12.2934812, "volume": null}, {"date": "1991-04-15", "close": 12.2934812, "volume": null}, {"date": "1991-04-16", "close": 12.2934812, "volume": 569.0}, {"date": "1991-04-17", "close": 12.2934812, "volume": null}, {"date": "1991-04-18", "close": 12.2934812, "volume": 137.0}, {"date": "1991-04-19", "close": 12.2934812, "volume": null}, {"date": "1991-04-22", "close": 12.2934812, "volume": null}, {"date": "1991-04-23", "close": 12.2934812, "volume": null}, {"date": "1991-04-24", "close": 12.64472352, "volume": 71.0}, {"date": "1991-04-25", "close": 12.64472352, "volume": null}, {"date": "1991-04-26", "close": 12.64472352, "volume": null}, {"date": "1991-04-29", "close": 12.64472352, "volume": null}, {"date": "1991-04-30", "close": 12.64472352, "volume": null}, {"date": "1991-05-01", "close": 12.64472352, "volume": null}, {"date": "1991-05-02", "close": 12.64472352, "volume": null}, {"date": "1991-05-03", "close": 13.34720816, "volume": 2463.0}, {"date": "1991-05-06", "close": 13.34720816, "volume": null}, {"date": "1991-05-07", "close": 13.34720816, "volume": null}, {"date": "1991-05-08", "close": 13.34720816, "volume": null}, {"date": "1991-05-09", "close": 13.34720816, "volume": null}, {"date": "1991-05-10", "close": 13.34720816, "volume": null}, {"date": "1991-05-13", "close": 13.34720816, "volume": 28.0}, {"date": "1991-05-14", "close": 13.34720816, "volume": 911.0}, {"date": "1991-05-15", "close": 13.34720816, "volume": null}, {"date": "1991-05-16", "close": 13.34720816, "volume": null}, {"date": "1991-05-17", "close": 13.34720816, "volume": null}, {"date": "1991-05-20", "close": 13.34720816, "volume": null}, {"date": "1991-05-21", "close": 13.34720816, "volume": null}, {"date": "1991-05-22", "close": 13.34720816, "volume": 404.0}, {"date": "1991-05-23", "close": 12.2934812, "volume": 253.0}, {"date": "1991-05-24", "close": 12.2934812, "volume": null}, {"date": "1991-05-27", "close": 12.2934812, "volume": null}, {"date": "1991-05-28", "close": 12.2934812, "volume": null}, {"date": "1991-05-29", "close": 12.2934812, "volume": null}, {"date": "1991-05-30", "close": 12.2934812, "volume": null}, {"date": "1991-05-31", "close": 12.2934812, "volume": 484.0}, {"date": "1991-06-03", "close": 12.2934812, "volume": null}, {"date": "1991-06-04", "close": 12.2934812, "volume": null}, {"date": "1991-06-05", "close": 12.2934812, "volume": null}, {"date": "1991-06-06", "close": 12.2934812, "volume": null}, {"date": "1991-06-07", "close": 12.2934812, "volume": null}, {"date": "1991-06-10", "close": 12.2934812, "volume": null}, {"date": "1991-06-11", "close": 12.2934812, "volume": null}, {"date": "1991-06-12", "close": 12.2934812, "volume": 28.0}, {"date": "1991-06-13", "close": 12.2934812, "volume": null}, {"date": "1991-06-14", "close": 12.2934812, "volume": null}, {"date": "1991-06-17", "close": 12.2934812, "volume": null}, {"date": "1991-06-18", "close": 12.2934812, "volume": null}, {"date": "1991-06-19", "close": 12.2934812, "volume": null}, {"date": "1991-06-20", "close": 12.2934812, "volume": null}, {"date": "1991-06-21", "close": 12.2934812, "volume": null}, {"date": "1991-06-24", "close": 12.2934812, "volume": null}, {"date": "1991-06-25", "close": 12.2934812, "volume": null}, {"date": "1991-06-26", "close": 12.2934812, "volume": null}, {"date": "1991-06-27", "close": 12.2934812, "volume": null}, {"date": "1991-06-28", "close": 12.2934812, "volume": 569.0}, {"date": "1991-07-01", "close": 12.2934812, "volume": null}, {"date": "1991-07-02", "close": 12.64472352, "volume": 196.0}, {"date": "1991-07-03", "close": 12.99596584, "volume": 427.0}, {"date": "1991-07-04", "close": 12.99596584, "volume": null}, {"date": "1991-07-05", "close": 12.99596584, "volume": null}, {"date": "1991-07-08", "close": 12.64472352, "volume": 28.0}, {"date": "1991-07-09", "close": 12.64472352, "volume": null}, {"date": "1991-07-10", "close": 12.64472352, "volume": null}, {"date": "1991-07-11", "close": 12.64472352, "volume": null}, {"date": "1991-07-12", "close": 12.64472352, "volume": null}, {"date": "1991-07-15", "close": 12.64472352, "volume": null}, {"date": "1991-07-16", "close": 12.64472352, "volume": null}, {"date": "1991-07-17", "close": 14.0496928, "volume": 541.0}, {"date": "1991-07-18", "close": 14.0496928, "volume": 228.0}, {"date": "1991-07-19", "close": 14.0496928, "volume": null}, {"date": "1991-07-22", "close": 14.0496928, "volume": null}, {"date": "1991-07-23", "close": 14.0496928, "volume": null}, {"date": "1991-07-24", "close": 13.69845048, "volume": 3416.0}, {"date": "1991-07-25", "close": 13.69845048, "volume": null}, {"date": "1991-07-26", "close": 13.69845048, "volume": null}, {"date": "1991-07-29", "close": 14.0496928, "volume": 333.0}, {"date": "1991-07-30", "close": 14.0496928, "volume": null}, {"date": "1991-07-31", "close": 14.0496928, "volume": null}, {"date": "1991-08-01", "close": 14.0496928, "volume": 854.0}, {"date": "1991-08-02", "close": 14.0496928, "volume": null}, {"date": "1991-08-05", "close": 14.0496928, "volume": 2847.0}, {"date": "1991-08-06", "close": 14.0496928, "volume": 57.0}, {"date": "1991-08-07", "close": 14.0496928, "volume": 325.0}, {"date": "1991-08-08", "close": 14.0496928, "volume": null}, {"date": "1991-08-09", "close": 14.0496928, "volume": null}, {"date": "1991-08-12", "close": 14.0496928, "volume": null}, {"date": "1991-08-13", "close": 14.0496928, "volume": null}, {"date": "1991-08-14", "close": 14.0496928, "volume": null}, {"date": "1991-08-15", "close": 14.0496928, "volume": 384.0}, {"date": "1991-08-16", "close": 14.0496928, "volume": null}, {"date": "1991-08-19", "close": 14.0496928, "volume": null}, {"date": "1991-08-20", "close": 14.0496928, "volume": null}, {"date": "1991-08-21", "close": 14.0496928, "volume": null}, {"date": "1991-08-22", "close": 14.0496928, "volume": null}, {"date": "1991-08-23", "close": 14.0496928, "volume": null}, {"date": "1991-08-26", "close": 14.0496928, "volume": null}, {"date": "1991-08-27", "close": 14.0496928, "volume": null}, {"date": "1991-08-28", "close": 14.0496928, "volume": null}, {"date": "1991-08-29", "close": 14.0496928, "volume": null}, {"date": "1991-08-30", "close": 14.0496928, "volume": null}, {"date": "1991-09-02", "close": 14.0496928, "volume": null}, {"date": "1991-09-03", "close": 14.0496928, "volume": null}, {"date": "1991-09-04", "close": 14.0496928, "volume": null}, {"date": "1991-09-05", "close": 14.0496928, "volume": null}, {"date": "1991-09-06", "close": 14.0496928, "volume": null}, {"date": "1991-09-09", "close": 14.0496928, "volume": null}, {"date": "1991-09-10", "close": 14.0496928, "volume": null}, {"date": "1991-09-11", "close": 14.40093512, "volume": 683.0}, {"date": "1991-09-12", "close": 14.40093512, "volume": null}, {"date": "1991-09-13", "close": 14.40093512, "volume": null}, {"date": "1991-09-16", "close": 15.10341976, "volume": 87973.0}, {"date": "1991-09-17", "close": 15.10341976, "volume": null}, {"date": "1991-09-18", "close": 15.10341976, "volume": null}, {"date": "1991-09-19", "close": 15.10341976, "volume": null}, {"date": "1991-09-20", "close": 15.10341976, "volume": null}, {"date": "1991-09-23", "close": 15.10341976, "volume": 140.0}, {"date": "1991-09-24", "close": 15.10341976, "volume": null}, {"date": "1991-09-25", "close": 15.10341976, "volume": 142.0}, {"date": "1991-09-26", "close": 15.10341976, "volume": null}, {"date": "1991-09-27", "close": 15.10341976, "volume": 5836.0}, {"date": "1991-09-30", "close": 15.10341976, "volume": 214.0}, {"date": "1991-10-01", "close": 15.10341976, "volume": 911.0}, {"date": "1991-10-02", "close": 15.10341976, "volume": 4313.0}, {"date": "1991-10-03", "close": 15.45466208, "volume": 9509.0}, {"date": "1991-10-04", "close": 15.45466208, "volume": null}, {"date": "1991-10-07", "close": 15.45466208, "volume": 1176.0}, {"date": "1991-10-08", "close": 15.8059044, "volume": 37011.0}, {"date": "1991-10-09", "close": 15.8059044, "volume": 1765.0}, {"date": "1991-10-10", "close": 16.50838904, "volume": 10916.0}, {"date": "1991-10-11", "close": 16.50838904, "volume": 4214.0}, {"date": "1991-10-14", "close": 16.50838904, "volume": null}, {"date": "1991-10-15", "close": 16.50838904, "volume": 2420.0}, {"date": "1991-10-16", "close": 16.50838904, "volume": null}, {"date": "1991-10-17", "close": 16.50838904, "volume": null}, {"date": "1991-10-18", "close": 16.50838904, "volume": null}, {"date": "1991-10-21", "close": 16.50838904, "volume": null}, {"date": "1991-10-22", "close": 16.50838904, "volume": null}, {"date": "1991-10-23", "close": 16.50838904, "volume": null}, {"date": "1991-10-24", "close": 16.50838904, "volume": null}, {"date": "1991-10-25", "close": 16.50838904, "volume": null}, {"date": "1991-10-28", "close": 16.50838904, "volume": null}, {"date": "1991-10-29", "close": 16.50838904, "volume": null}, {"date": "1991-10-30", "close": 16.50838904, "volume": null}, {"date": "1991-10-31", "close": 16.50838904, "volume": null}, {"date": "1991-11-01", "close": 16.50838904, "volume": null}, {"date": "1991-11-04", "close": 16.50838904, "volume": null}, {"date": "1991-11-05", "close": 16.50838904, "volume": null}, {"date": "1991-11-06", "close": 16.50838904, "volume": null}, {"date": "1991-11-07", "close": 16.50838904, "volume": null}, {"date": "1991-11-08", "close": 16.50838904, "volume": null}, {"date": "1991-11-11", "close": 16.50838904, "volume": null}, {"date": "1991-11-12", "close": 16.50838904, "volume": null}, {"date": "1991-11-13", "close": 16.50838904, "volume": null}, {"date": "1991-11-14", "close": 16.50838904, "volume": null}, {"date": "1991-11-15", "close": 16.50838904, "volume": null}, {"date": "1991-11-18", "close": 16.50838904, "volume": null}, {"date": "1991-11-19", "close": 16.50838904, "volume": null}, {"date": "1991-11-20", "close": 16.50838904, "volume": null}, {"date": "1991-11-21", "close": 14.0496928, "volume": 228.0}, {"date": "1991-11-22", "close": 14.0496928, "volume": null}, {"date": "1991-11-25", "close": 14.0496928, "volume": null}, {"date": "1991-11-26", "close": 14.0496928, "volume": null}, {"date": "1991-11-27", "close": 15.10341976, "volume": 854.0}, {"date": "1991-11-28", "close": 15.10341976, "volume": 683.0}, {"date": "1991-11-29", "close": 15.10341976, "volume": null}, {"date": "1991-12-02", "close": 15.10341976, "volume": null}, {"date": "1991-12-03", "close": 15.8059044, "volume": 28.0}, {"date": "1991-12-04", "close": 15.8059044, "volume": null}, {"date": "1991-12-05", "close": 15.8059044, "volume": null}, {"date": "1991-12-06", "close": 15.10341976, "volume": 28.0}, {"date": "1991-12-09", "close": 15.10341976, "volume": null}, {"date": "1991-12-10", "close": 15.10341976, "volume": null}, {"date": "1991-12-11", "close": 15.10341976, "volume": null}, {"date": "1991-12-12", "close": 14.0496928, "volume": 256.0}, {"date": "1991-12-13", "close": 14.0496928, "volume": null}, {"date": "1991-12-16", "close": 14.0496928, "volume": null}, {"date": "1991-12-17", "close": 14.0496928, "volume": null}, {"date": "1991-12-18", "close": 14.0496928, "volume": 638.0}, {"date": "1991-12-19", "close": 14.0496928, "volume": null}, {"date": "1991-12-20", "close": 14.0496928, "volume": null}, {"date": "1991-12-23", "close": 14.0496928, "volume": null}, {"date": "1991-12-24", "close": 15.10341976, "volume": 484.0}, {"date": "1991-12-25", "close": 15.10341976, "volume": null}, {"date": "1991-12-26", "close": 15.10341976, "volume": null}, {"date": "1991-12-27", "close": 15.10341976, "volume": null}, {"date": "1991-12-30", "close": 15.10341976, "volume": null}, {"date": "1991-12-31", "close": 15.8059044, "volume": 205.0}, {"date": "1992-01-01", "close": 15.8059044, "volume": null}, {"date": "1992-01-02", "close": 15.8059044, "volume": null}, {"date": "1992-01-03", "close": 15.8059044, "volume": null}, {"date": "1992-01-06", "close": 15.8059044, "volume": null}, {"date": "1992-01-07", "close": 15.8059044, "volume": null}, {"date": "1992-01-08", "close": 15.8059044, "volume": 512.0}, {"date": "1992-01-09", "close": 15.8059044, "volume": 114.0}, {"date": "1992-01-10", "close": 15.8059044, "volume": 1139.0}, {"date": "1992-01-13", "close": 15.8059044, "volume": null}, {"date": "1992-01-14", "close": 15.8059044, "volume": 6483.0}, {"date": "1992-01-15", "close": 15.8059044, "volume": null}, {"date": "1992-01-16", "close": 15.8059044, "volume": null}, {"date": "1992-01-17", "close": 15.8059044, "volume": null}, {"date": "1992-01-20", "close": 15.8059044, "volume": null}, {"date": "1992-01-21", "close": 14.75217744, "volume": 83.0}, {"date": "1992-01-22", "close": 14.75217744, "volume": null}, {"date": "1992-01-23", "close": 14.75217744, "volume": 97.0}, {"date": "1992-01-24", "close": 14.75217744, "volume": null}, {"date": "1992-01-27", "close": 14.75217744, "volume": null}, {"date": "1992-01-28", "close": 14.75217744, "volume": null}, {"date": "1992-01-29", "close": 14.75217744, "volume": 142.0}, {"date": "1992-01-30", "close": 14.75217744, "volume": null}, {"date": "1992-01-31", "close": 15.8059044, "volume": 228.0}, {"date": "1992-02-03", "close": 15.8059044, "volume": null}, {"date": "1992-02-04", "close": 15.45466208, "volume": 6901.0}, {"date": "1992-02-05", "close": 15.45466208, "volume": null}, {"date": "1992-02-06", "close": 15.45466208, "volume": null}, {"date": "1992-02-07", "close": 15.45466208, "volume": null}, {"date": "1992-02-10", "close": 15.45466208, "volume": null}, {"date": "1992-02-11", "close": 15.45466208, "volume": null}, {"date": "1992-02-12", "close": 15.45466208, "volume": null}, {"date": "1992-02-13", "close": 14.75217744, "volume": 1424.0}, {"date": "1992-02-14", "close": 14.75217744, "volume": null}, {"date": "1992-02-17", "close": 14.75217744, "volume": null}, {"date": "1992-02-18", "close": 14.75217744, "volume": null}, {"date": "1992-02-19", "close": 14.75217744, "volume": null}, {"date": "1992-02-20", "close": 14.75217744, "volume": null}, {"date": "1992-02-21", "close": 14.75217744, "volume": null}, {"date": "1992-02-24", "close": 14.75217744, "volume": null}, {"date": "1992-02-25", "close": 14.75217744, "volume": null}, {"date": "1992-02-26", "close": 14.75217744, "volume": null}, {"date": "1992-02-27", "close": 14.75217744, "volume": null}, {"date": "1992-02-28", "close": 14.75217744, "volume": 473.0}, {"date": "1992-03-02", "close": 14.75217744, "volume": null}, {"date": "1992-03-03", "close": 14.75217744, "volume": null}, {"date": "1992-03-04", "close": 14.75217744, "volume": null}, {"date": "1992-03-05", "close": 14.75217744, "volume": null}, {"date": "1992-03-06", "close": 14.75217744, "volume": null}, {"date": "1992-03-09", "close": 14.75217744, "volume": null}, {"date": "1992-03-10", "close": 14.75217744, "volume": null}, {"date": "1992-03-11", "close": 13.34720816, "volume": 68.0}, {"date": "1992-03-12", "close": 13.34720816, "volume": 313.0}, {"date": "1992-03-13", "close": 13.34720816, "volume": 484.0}, {"date": "1992-03-16", "close": 13.34720816, "volume": null}, {"date": "1992-03-17", "close": 13.34720816, "volume": null}, {"date": "1992-03-18", "close": 13.34720816, "volume": 114.0}, {"date": "1992-03-19", "close": 14.0496928, "volume": 71.0}, {"date": "1992-03-20", "close": 14.0496928, "volume": null}, {"date": "1992-03-23", "close": 14.0496928, "volume": null}, {"date": "1992-03-24", "close": 14.0496928, "volume": null}, {"date": "1992-03-25", "close": 14.0496928, "volume": null}, {"date": "1992-03-26", "close": 14.0496928, "volume": 1438.0}, {"date": "1992-03-27", "close": 14.0496928, "volume": null}, {"date": "1992-03-30", "close": 14.0496928, "volume": null}, {"date": "1992-03-31", "close": 14.0496928, "volume": null}, {"date": "1992-04-01", "close": 14.0496928, "volume": null}, {"date": "1992-04-02", "close": 14.0496928, "volume": 769.0}, {"date": "1992-04-03", "close": 14.0496928, "volume": null}, {"date": "1992-04-06", "close": 12.99596584, "volume": 28.0}, {"date": "1992-04-07", "close": 12.99596584, "volume": 57.0}, {"date": "1992-04-08", "close": 12.99596584, "volume": null}, {"date": "1992-04-09", "close": 14.0496928, "volume": 85.0}, {"date": "1992-04-10", "close": 14.0496928, "volume": null}, {"date": "1992-04-13", "close": 14.0496928, "volume": null}, {"date": "1992-04-14", "close": 14.0496928, "volume": null}, {"date": "1992-04-15", "close": 14.0496928, "volume": null}, {"date": "1992-04-16", "close": 14.0496928, "volume": null}, {"date": "1992-04-17", "close": 14.0496928, "volume": null}, {"date": "1992-04-20", "close": 14.0496928, "volume": null}, {"date": "1992-04-21", "close": 14.0496928, "volume": null}, {"date": "1992-04-22", "close": 14.0496928, "volume": null}, {"date": "1992-04-23", "close": 14.0496928, "volume": null}, {"date": "1992-04-24", "close": 14.0496928, "volume": 370.0}, {"date": "1992-04-27", "close": 14.0496928, "volume": null}, {"date": "1992-04-28", "close": 14.75217744, "volume": 12151.0}, {"date": "1992-04-29", "close": 14.75217744, "volume": null}, {"date": "1992-04-30", "close": 14.75217744, "volume": null}, {"date": "1992-05-01", "close": 14.75217744, "volume": null}, {"date": "1992-05-04", "close": 14.75217744, "volume": null}, {"date": "1992-05-05", "close": 14.75217744, "volume": null}, {"date": "1992-05-06", "close": 14.75217744, "volume": null}, {"date": "1992-05-07", "close": 14.75217744, "volume": null}, {"date": "1992-05-08", "close": 14.75217744, "volume": null}, {"date": "1992-05-11", "close": 14.75217744, "volume": null}, {"date": "1992-05-12", "close": 14.75217744, "volume": null}, {"date": "1992-05-13", "close": 14.0496928, "volume": 28.0}, {"date": "1992-05-14", "close": 14.0496928, "volume": 541.0}, {"date": "1992-05-15", "close": 14.0496928, "volume": null}, {"date": "1992-05-18", "close": 14.0496928, "volume": null}, {"date": "1992-05-19", "close": 14.0496928, "volume": null}, {"date": "1992-05-20", "close": 14.0496928, "volume": null}, {"date": "1992-05-21", "close": 14.0496928, "volume": 683.0}, {"date": "1992-05-22", "close": 14.0496928, "volume": 28.0}, {"date": "1992-05-25", "close": 14.0496928, "volume": null}, {"date": "1992-05-26", "close": 14.0496928, "volume": null}, {"date": "1992-05-27", "close": 14.0496928, "volume": null}, {"date": "1992-05-28", "close": 14.0496928, "volume": null}, {"date": "1992-05-29", "close": 14.0496928, "volume": null}, {"date": "1992-06-01", "close": 14.0496928, "volume": 427.0}, {"date": "1992-06-02", "close": 14.0496928, "volume": null}, {"date": "1992-06-03", "close": 14.0496928, "volume": null}, {"date": "1992-06-04", "close": 14.0496928, "volume": null}, {"date": "1992-06-05", "close": 14.0496928, "volume": null}, {"date": "1992-06-08", "close": 14.0496928, "volume": null}, {"date": "1992-06-09", "close": 14.40093512, "volume": 592.0}, {"date": "1992-06-10", "close": 14.40093512, "volume": null}, {"date": "1992-06-11", "close": 14.40093512, "volume": null}, {"date": "1992-06-12", "close": 14.40093512, "volume": null}, {"date": "1992-06-15", "close": 14.40093512, "volume": 28.0}, {"date": "1992-06-16", "close": 14.40093512, "volume": null}, {"date": "1992-06-17", "close": 14.40093512, "volume": null}, {"date": "1992-06-18", "close": 14.40093512, "volume": 285.0}, {"date": "1992-06-19", "close": 14.40093512, "volume": 484.0}, {"date": "1992-06-22", "close": 14.75217744, "volume": 228.0}, {"date": "1992-06-23", "close": 14.75217744, "volume": null}, {"date": "1992-06-24", "close": 14.75217744, "volume": 285.0}, {"date": "1992-06-25", "close": 14.75217744, "volume": null}, {"date": "1992-06-26", "close": 14.75217744, "volume": null}, {"date": "1992-06-29", "close": 14.75217744, "volume": 396.0}, {"date": "1992-06-30", "close": 14.0496928, "volume": 757.0}, {"date": "1992-07-01", "close": 14.75217744, "volume": 142.0}, {"date": "1992-07-02", "close": 14.75217744, "volume": 28.0}, {"date": "1992-07-03", "close": 14.75217744, "volume": null}, {"date": "1992-07-06", "close": 15.10341976, "volume": 28.0}, {"date": "1992-07-07", "close": 14.75217744, "volume": 28.0}, {"date": "1992-07-08", "close": 14.75217744, "volume": null}, {"date": "1992-07-09", "close": 15.45466208, "volume": 28.0}, {"date": "1992-07-10", "close": 15.45466208, "volume": null}, {"date": "1992-07-13", "close": 15.45466208, "volume": null}, {"date": "1992-07-14", "close": 15.45466208, "volume": null}, {"date": "1992-07-15", "close": 14.75217744, "volume": 228.0}, {"date": "1992-07-16", "close": 15.45466208, "volume": 327.0}, {"date": "1992-07-17", "close": 15.45466208, "volume": null}, {"date": "1992-07-20", "close": 15.45466208, "volume": null}, {"date": "1992-07-21", "close": 15.45466208, "volume": null}, {"date": "1992-07-22", "close": 15.45466208, "volume": null}, {"date": "1992-07-23", "close": 15.45466208, "volume": null}, {"date": "1992-07-24", "close": 14.75217744, "volume": 97.0}, {"date": "1992-07-27", "close": 14.75217744, "volume": null}, {"date": "1992-07-28", "close": 14.75217744, "volume": null}, {"date": "1992-07-29", "close": 14.75217744, "volume": null}, {"date": "1992-07-30", "close": 14.75217744, "volume": null}, {"date": "1992-07-31", "close": 14.75217744, "volume": null}, {"date": "1992-08-03", "close": 14.75217744, "volume": null}, {"date": "1992-08-04", "close": 14.75217744, "volume": null}, {"date": "1992-08-05", "close": 14.75217744, "volume": null}, {"date": "1992-08-06", "close": 14.75217744, "volume": null}, {"date": "1992-08-07", "close": 14.75217744, "volume": null}, {"date": "1992-08-10", "close": 14.0496928, "volume": 171.0}, {"date": "1992-08-11", "close": 14.0496928, "volume": 142.0}, {"date": "1992-08-12", "close": 14.0496928, "volume": null}, {"date": "1992-08-13", "close": 14.0496928, "volume": null}, {"date": "1992-08-14", "close": 14.0496928, "volume": null}, {"date": "1992-08-17", "close": 14.0496928, "volume": 85.0}, {"date": "1992-08-18", "close": 14.0496928, "volume": 285.0}, {"date": "1992-08-19", "close": 14.0496928, "volume": null}, {"date": "1992-08-20", "close": 14.0496928, "volume": null}, {"date": "1992-08-21", "close": 14.0496928, "volume": null}, {"date": "1992-08-24", "close": 14.0496928, "volume": null}, {"date": "1992-08-25", "close": 14.0496928, "volume": null}, {"date": "1992-08-26", "close": 14.0496928, "volume": null}, {"date": "1992-08-27", "close": 14.0496928, "volume": null}, {"date": "1992-08-28", "close": 14.0496928, "volume": 569.0}, {"date": "1992-08-31", "close": 14.0496928, "volume": null}, {"date": "1992-09-01", "close": 14.0496928, "volume": null}, {"date": "1992-09-02", "close": 14.0496928, "volume": null}, {"date": "1992-09-03", "close": 14.0496928, "volume": null}, {"date": "1992-09-04", "close": 14.0496928, "volume": null}, {"date": "1992-09-07", "close": 14.0496928, "volume": null}, {"date": "1992-09-08", "close": 14.0496928, "volume": null}, {"date": "1992-09-09", "close": 14.0496928, "volume": null}, {"date": "1992-09-10", "close": 14.0496928, "volume": null}, {"date": "1992-09-11", "close": 14.0496928, "volume": null}, {"date": "1992-09-14", "close": 14.0496928, "volume": null}, {"date": "1992-09-15", "close": 14.0496928, "volume": null}, {"date": "1992-09-16", "close": 14.0496928, "volume": null}, {"date": "1992-09-17", "close": 14.0496928, "volume": null}, {"date": "1992-09-18", "close": 14.0496928, "volume": null}, {"date": "1992-09-21", "close": 14.0496928, "volume": null}, {"date": "1992-09-22", "close": 14.0496928, "volume": null}, {"date": "1992-09-23", "close": 14.0496928, "volume": null}, {"date": "1992-09-24", "close": 14.0496928, "volume": null}, {"date": "1992-09-25", "close": 14.0496928, "volume": null}, {"date": "1992-09-28", "close": 14.0496928, "volume": null}, {"date": "1992-09-29", "close": 14.0496928, "volume": null}, {"date": "1992-09-30", "close": 14.0496928, "volume": null}, {"date": "1992-10-01", "close": 14.0496928, "volume": null}, {"date": "1992-10-02", "close": 14.0496928, "volume": null}, {"date": "1992-10-05", "close": 14.0496928, "volume": null}, {"date": "1992-10-06", "close": 14.0496928, "volume": null}, {"date": "1992-10-07", "close": 13.34720816, "volume": 205.0}, {"date": "1992-10-08", "close": 13.34720816, "volume": null}, {"date": "1992-10-09", "close": 13.34720816, "volume": null}, {"date": "1992-10-12", "close": 13.34720816, "volume": 114.0}, {"date": "1992-10-13", "close": 13.34720816, "volume": null}, {"date": "1992-10-14", "close": 13.34720816, "volume": 142.0}, {"date": "1992-10-15", "close": 13.34720816, "volume": null}, {"date": "1992-10-16", "close": 13.34720816, "volume": null}, {"date": "1992-10-19", "close": 13.34720816, "volume": null}, {"date": "1992-10-20", "close": 13.34720816, "volume": null}, {"date": "1992-10-21", "close": 13.34720816, "volume": null}, {"date": "1992-10-22", "close": 13.34720816, "volume": null}, {"date": "1992-10-23", "close": 13.34720816, "volume": null}, {"date": "1992-10-26", "close": 13.34720816, "volume": 171.0}, {"date": "1992-10-27", "close": 13.34720816, "volume": null}, {"date": "1992-10-28", "close": 13.69845048, "volume": 142.0}, {"date": "1992-10-29", "close": 13.69845048, "volume": 214.0}, {"date": "1992-10-30", "close": 13.69845048, "volume": 68.0}, {"date": "1992-11-02", "close": 13.69845048, "volume": 28.0}, {"date": "1992-11-03", "close": 13.69845048, "volume": null}, {"date": "1992-11-04", "close": 13.69845048, "volume": null}, {"date": "1992-11-05", "close": 14.0496928, "volume": 28.0}, {"date": "1992-11-06", "close": 14.0496928, "volume": null}, {"date": "1992-11-09", "close": 14.0496928, "volume": null}, {"date": "1992-11-10", "close": 14.0496928, "volume": null}, {"date": "1992-11-11", "close": 14.0496928, "volume": null}, {"date": "1992-11-12", "close": 14.0496928, "volume": null}, {"date": "1992-11-13", "close": 14.0496928, "volume": 342.0}, {"date": "1992-11-16", "close": 14.0496928, "volume": null}, {"date": "1992-11-17", "close": 14.0496928, "volume": null}, {"date": "1992-11-18", "close": 14.0496928, "volume": null}, {"date": "1992-11-19", "close": 14.0496928, "volume": null}, {"date": "1992-11-20", "close": 14.75217744, "volume": 85.0}, {"date": "1992-11-23", "close": 14.75217744, "volume": 285.0}, {"date": "1992-11-24", "close": 14.75217744, "volume": 996.0}, {"date": "1992-11-25", "close": 14.75217744, "volume": null}, {"date": "1992-11-26", "close": 14.75217744, "volume": 797.0}, {"date": "1992-11-27", "close": 14.75217744, "volume": 942.0}, {"date": "1992-11-30", "close": 14.75217744, "volume": 541.0}, {"date": "1992-12-01", "close": 14.75217744, "volume": null}, {"date": "1992-12-02", "close": 14.75217744, "volume": null}, {"date": "1992-12-03", "close": 14.75217744, "volume": null}, {"date": "1992-12-04", "close": 14.75217744, "volume": null}, {"date": "1992-12-07", "close": 14.75217744, "volume": null}, {"date": "1992-12-08", "close": 14.75217744, "volume": 285.0}, {"date": "1992-12-09", "close": 14.75217744, "volume": null}, {"date": "1992-12-10", "close": 14.75217744, "volume": null}, {"date": "1992-12-11", "close": 14.75217744, "volume": null}, {"date": "1992-12-14", "close": 14.75217744, "volume": null}, {"date": "1992-12-15", "close": 14.75217744, "volume": null}, {"date": "1992-12-16", "close": 14.75217744, "volume": null}, {"date": "1992-12-17", "close": 14.75217744, "volume": 820.0}, {"date": "1992-12-18", "close": 14.75217744, "volume": 28.0}, {"date": "1992-12-21", "close": 14.75217744, "volume": 228.0}, {"date": "1992-12-22", "close": 14.75217744, "volume": null}, {"date": "1992-12-23", "close": 14.75217744, "volume": null}, {"date": "1992-12-24", "close": 14.75217744, "volume": null}, {"date": "1992-12-25", "close": 14.75217744, "volume": null}, {"date": "1992-12-28", "close": 14.75217744, "volume": null}, {"date": "1992-12-29", "close": 14.75217744, "volume": null}, {"date": "1992-12-30", "close": 14.75217744, "volume": null}, {"date": "1992-12-31", "close": 14.75217744, "volume": null}, {"date": "1993-01-01", "close": 14.75217744, "volume": null}, {"date": "1993-01-04", "close": 14.75217744, "volume": 1543.0}, {"date": "1993-01-05", "close": 14.75217744, "volume": null}, {"date": "1993-01-06", "close": 14.75217744, "volume": null}, {"date": "1993-01-07", "close": 14.75217744, "volume": null}, {"date": "1993-01-08", "close": 14.75217744, "volume": null}, {"date": "1993-01-11", "close": 14.75217744, "volume": null}, {"date": "1993-01-12", "close": 14.75217744, "volume": null}, {"date": "1993-01-13", "close": 14.75217744, "volume": null}, {"date": "1993-01-14", "close": 14.75217744, "volume": null}, {"date": "1993-01-15", "close": 14.75217744, "volume": 854.0}, {"date": "1993-01-18", "close": 14.75217744, "volume": null}, {"date": "1993-01-19", "close": 15.45466208, "volume": 5609.0}, {"date": "1993-01-20", "close": 15.45466208, "volume": null}, {"date": "1993-01-21", "close": 15.45466208, "volume": null}, {"date": "1993-01-22", "close": 15.45466208, "volume": null}, {"date": "1993-01-25", "close": 15.45466208, "volume": null}, {"date": "1993-01-26", "close": 15.45466208, "volume": null}, {"date": "1993-01-27", "close": 15.45466208, "volume": null}, {"date": "1993-01-28", "close": 14.0496928, "volume": 114.0}, {"date": "1993-01-29", "close": 14.75217744, "volume": 285.0}, {"date": "1993-02-01", "close": 14.75217744, "volume": null}, {"date": "1993-02-02", "close": 14.75217744, "volume": null}, {"date": "1993-02-03", "close": 14.75217744, "volume": null}, {"date": "1993-02-04", "close": 14.75217744, "volume": 285.0}, {"date": "1993-02-05", "close": 14.75217744, "volume": null}, {"date": "1993-02-08", "close": 14.75217744, "volume": 114.0}, {"date": "1993-02-09", "close": 14.75217744, "volume": 28.0}, {"date": "1993-02-10", "close": 14.75217744, "volume": null}, {"date": "1993-02-11", "close": 14.75217744, "volume": null}, {"date": "1993-02-12", "close": 14.75217744, "volume": null}, {"date": "1993-02-15", "close": 14.75217744, "volume": null}, {"date": "1993-02-16", "close": 14.75217744, "volume": null}, {"date": "1993-02-17", "close": 14.75217744, "volume": null}, {"date": "1993-02-18", "close": 14.75217744, "volume": 28.0}, {"date": "1993-02-19", "close": 14.75217744, "volume": null}, {"date": "1993-02-22", "close": 14.75217744, "volume": null}, {"date": "1993-02-23", "close": 14.75217744, "volume": null}, {"date": "1993-02-24", "close": 14.75217744, "volume": null}, {"date": "1993-02-25", "close": 15.45466208, "volume": 968.0}, {"date": "1993-02-26", "close": 15.10341976, "volume": 268.0}, {"date": "1993-03-01", "close": 15.10341976, "volume": null}, {"date": "1993-03-02", "close": 15.10341976, "volume": 285.0}, {"date": "1993-03-03", "close": 15.10341976, "volume": null}, {"date": "1993-03-04", "close": 15.10341976, "volume": null}, {"date": "1993-03-05", "close": 15.10341976, "volume": null}, {"date": "1993-03-08", "close": 15.8059044, "volume": 85.0}, {"date": "1993-03-09", "close": 15.8059044, "volume": null}, {"date": "1993-03-10", "close": 15.8059044, "volume": null}, {"date": "1993-03-11", "close": 15.8059044, "volume": 114.0}, {"date": "1993-03-12", "close": 15.8059044, "volume": null}, {"date": "1993-03-15", "close": 15.8059044, "volume": 171.0}, {"date": "1993-03-16", "close": 15.8059044, "volume": null}, {"date": "1993-03-17", "close": 14.75217744, "volume": 2534.0}, {"date": "1993-03-18", "close": 14.75217744, "volume": null}, {"date": "1993-03-19", "close": 14.75217744, "volume": null}, {"date": "1993-03-22", "close": 14.75217744, "volume": 142.0}, {"date": "1993-03-23", "close": 14.75217744, "volume": null}, {"date": "1993-03-24", "close": 14.75217744, "volume": null}, {"date": "1993-03-25", "close": 14.75217744, "volume": 3160.0}, {"date": "1993-03-26", "close": 14.75217744, "volume": null}, {"date": "1993-03-29", "close": 15.45466208, "volume": 142.0}, {"date": "1993-03-30", "close": 15.45466208, "volume": null}, {"date": "1993-03-31", "close": 15.10341976, "volume": 262.0}, {"date": "1993-04-01", "close": 15.10341976, "volume": null}, {"date": "1993-04-02", "close": 15.10341976, "volume": null}, {"date": "1993-04-05", "close": 15.10341976, "volume": 28.0}, {"date": "1993-04-06", "close": 15.10341976, "volume": null}, {"date": "1993-04-07", "close": 15.10341976, "volume": 142.0}, {"date": "1993-04-08", "close": 15.45466208, "volume": 28499.0}, {"date": "1993-04-09", "close": 15.45466208, "volume": null}, {"date": "1993-04-12", "close": 15.45466208, "volume": null}, {"date": "1993-04-13", "close": 15.45466208, "volume": 854.0}, {"date": "1993-04-14", "close": 15.8059044, "volume": 38435.0}, {"date": "1993-04-15", "close": 15.8059044, "volume": 38247.0}, {"date": "1993-04-16", "close": 15.8059044, "volume": 102.0}, {"date": "1993-04-19", "close": 16.15714672, "volume": 307.0}, {"date": "1993-04-20", "close": 16.15714672, "volume": 68.0}, {"date": "1993-04-21", "close": 16.15714672, "volume": 28.0}, {"date": "1993-04-22", "close": 16.15714672, "volume": null}, {"date": "1993-04-23", "close": 16.15714672, "volume": null}, {"date": "1993-04-26", "close": 16.15714672, "volume": null}, {"date": "1993-04-27", "close": 16.50838904, "volume": 376.0}, {"date": "1993-04-28", "close": 16.50838904, "volume": null}, {"date": "1993-04-29", "close": 16.50838904, "volume": null}, {"date": "1993-04-30", "close": 8.25419452, "volume": null}, {"date": "1993-05-03", "close": 8.25419452, "volume": null}, {"date": "1993-05-04", "close": 8.25419452, "volume": null}, {"date": "1993-05-05", "close": 8.25419452, "volume": null}, {"date": "1993-05-06", "close": 8.25419452, "volume": null}, {"date": "1993-05-07", "close": 8.25419452, "volume": null}, {"date": "1993-05-10", "close": 8.25419452, "volume": null}, {"date": "1993-05-11", "close": 8.25419452, "volume": null}, {"date": "1993-05-12", "close": 8.25419452, "volume": null}, {"date": "1993-05-13", "close": 8.25419452, "volume": null}, {"date": "1993-05-14", "close": 8.25419452, "volume": null}, {"date": "1993-05-17", "close": 8.25419452, "volume": null}, {"date": "1993-05-18", "close": 8.25419452, "volume": null}, {"date": "1993-05-19", "close": 8.25419452, "volume": null}, {"date": "1993-05-20", "close": 8.25419452, "volume": null}, {"date": "1993-05-21", "close": 8.25419452, "volume": null}, {"date": "1993-05-24", "close": 8.25419452, "volume": null}, {"date": "1993-05-25", "close": 8.25419452, "volume": null}, {"date": "1993-05-26", "close": 8.25419452, "volume": null}, {"date": "1993-05-27", "close": 8.25419452, "volume": null}, {"date": "1993-05-28", "close": 8.25419452, "volume": null}, {"date": "1993-05-31", "close": 8.25419452, "volume": null}, {"date": "1993-06-01", "close": 8.25419452, "volume": null}, {"date": "1993-06-02", "close": 8.25419452, "volume": null}, {"date": "1993-06-03", "close": 8.25419452, "volume": null}, {"date": "1993-06-04", "close": 8.25419452, "volume": null}, {"date": "1993-06-07", "close": 8.25419452, "volume": null}, {"date": "1993-06-08", "close": 8.25419452, "volume": null}, {"date": "1993-06-09", "close": 8.25419452, "volume": null}, {"date": "1993-06-10", "close": 8.25419452, "volume": null}, {"date": "1993-06-11", "close": 8.25419452, "volume": null}, {"date": "1993-06-14", "close": 8.25419452, "volume": null}, {"date": "1993-06-15", "close": 8.25419452, "volume": null}, {"date": "1993-06-16", "close": 8.25419452, "volume": null}, {"date": "1993-06-17", "close": 8.25419452, "volume": null}, {"date": "1993-06-18", "close": 8.25419452, "volume": null}, {"date": "1993-06-21", "close": 8.25419452, "volume": null}, {"date": "1993-06-22", "close": 8.25419452, "volume": null}, {"date": "1993-06-23", "close": 8.25419452, "volume": null}, {"date": "1993-06-24", "close": 8.25419452, "volume": null}, {"date": "1993-06-25", "close": 8.25419452, "volume": null}, {"date": "1993-06-28", "close": 8.25419452, "volume": null}, {"date": "1993-06-29", "close": 8.25419452, "volume": null}, {"date": "1993-06-30", "close": 8.25419452, "volume": null}, {"date": "1993-07-01", "close": 8.25419452, "volume": null}, {"date": "1993-07-02", "close": 8.25419452, "volume": null}, {"date": "1993-07-05", "close": 8.25419452, "volume": null}, {"date": "1993-07-06", "close": 8.25419452, "volume": null}, {"date": "1993-07-07", "close": 8.25419452, "volume": null}, {"date": "1993-07-08", "close": 8.25419452, "volume": null}, {"date": "1993-07-09", "close": 8.25419452, "volume": null}, {"date": "1993-07-12", "close": 8.25419452, "volume": null}, {"date": "1993-07-13", "close": 8.25419452, "volume": null}, {"date": "1993-07-14", "close": 8.25419452, "volume": null}, {"date": "1993-07-15", "close": 8.25419452, "volume": null}, {"date": "1993-07-16", "close": 8.25419452, "volume": null}, {"date": "1993-07-19", "close": 8.25419452, "volume": null}, {"date": "1993-07-20", "close": 8.25419452, "volume": null}, {"date": "1993-07-21", "close": 8.25419452, "volume": null}, {"date": "1993-07-22", "close": 8.25419452, "volume": null}, {"date": "1993-07-23", "close": 8.25419452, "volume": null}, {"date": "1993-07-26", "close": 8.25419452, "volume": null}, {"date": "1993-07-27", "close": 8.25419452, "volume": null}, {"date": "1993-07-28", "close": 8.25419452, "volume": null}, {"date": "1993-07-29", "close": 8.25419452, "volume": null}, {"date": "1993-07-30", "close": 8.25419452, "volume": null}, {"date": "1993-08-02", "close": 8.25419452, "volume": null}, {"date": "1993-08-03", "close": 8.25419452, "volume": null}, {"date": "1993-08-04", "close": 8.25419452, "volume": null}, {"date": "1993-08-05", "close": 8.25419452, "volume": null}, {"date": "1993-08-06", "close": 8.25419452, "volume": null}, {"date": "1993-08-09", "close": 8.25419452, "volume": null}, {"date": "1993-08-10", "close": 8.25419452, "volume": null}, {"date": "1993-08-11", "close": 8.25419452, "volume": null}, {"date": "1993-08-12", "close": 8.25419452, "volume": null}, {"date": "1993-08-13", "close": 8.25419452, "volume": null}, {"date": "1993-08-16", "close": 8.25419452, "volume": null}, {"date": "1993-08-17", "close": 8.25419452, "volume": null}, {"date": "1993-08-18", "close": 8.25419452, "volume": null}, {"date": "1993-08-19", "close": 8.25419452, "volume": null}, {"date": "1993-08-20", "close": 8.25419452, "volume": null}, {"date": "1993-08-23", "close": 8.25419452, "volume": null}, {"date": "1993-08-24", "close": 8.25419452, "volume": null}, {"date": "1993-08-25", "close": 8.25419452, "volume": null}, {"date": "1993-08-26", "close": 8.25419452, "volume": null}, {"date": "1993-08-27", "close": 8.25419452, "volume": null}, {"date": "1993-08-30", "close": 8.25419452, "volume": null}, {"date": "1993-08-31", "close": 8.25419452, "volume": null}, {"date": "1993-09-01", "close": 8.25419452, "volume": null}, {"date": "1993-09-02", "close": 8.25419452, "volume": null}, {"date": "1993-09-03", "close": 8.25419452, "volume": null}, {"date": "1993-09-06", "close": 8.25419452, "volume": null}, {"date": "1993-09-07", "close": 8.25419452, "volume": null}, {"date": "1993-09-08", "close": 8.25419452, "volume": null}, {"date": "1993-09-09", "close": 8.25419452, "volume": null}, {"date": "1993-09-10", "close": 8.25419452, "volume": null}, {"date": "1993-09-13", "close": 8.25419452, "volume": null}, {"date": "1993-09-14", "close": 8.25419452, "volume": null}, {"date": "1993-09-15", "close": 8.25419452, "volume": null}, {"date": "1993-09-16", "close": 8.25419452, "volume": null}, {"date": "1993-09-17", "close": 8.25419452, "volume": null}, {"date": "1993-09-20", "close": 8.25419452, "volume": null}, {"date": "1993-09-21", "close": 8.25419452, "volume": null}, {"date": "1993-09-22", "close": 8.25419452, "volume": null}, {"date": "1993-09-23", "close": 8.25419452, "volume": null}, {"date": "1993-09-24", "close": 8.25419452, "volume": null}, {"date": "1993-09-27", "close": 8.25419452, "volume": null}, {"date": "1993-09-28", "close": 8.25419452, "volume": null}, {"date": "1993-09-29", "close": 8.25419452, "volume": null}, {"date": "1993-09-30", "close": 8.25419452, "volume": null}, {"date": "1993-10-01", "close": 8.25419452, "volume": null}, {"date": "1993-10-04", "close": 8.25419452, "volume": null}, {"date": "1993-10-05", "close": 8.25419452, "volume": null}, {"date": "1993-10-06", "close": 8.25419452, "volume": null}, {"date": "1993-10-07", "close": 8.25419452, "volume": null}, {"date": "1993-10-08", "close": 8.25419452, "volume": null}, {"date": "1993-10-11", "close": 8.25419452, "volume": null}, {"date": "1993-10-12", "close": 8.25419452, "volume": null}, {"date": "1993-10-13", "close": 8.25419452, "volume": null}, {"date": "1993-10-14", "close": 8.25419452, "volume": null}, {"date": "1993-10-15", "close": 8.25419452, "volume": null}, {"date": "1993-10-18", "close": 8.25419452, "volume": null}, {"date": "1993-10-19", "close": 8.25419452, "volume": null}, {"date": "1993-10-20", "close": 8.25419452, "volume": null}, {"date": "1993-10-21", "close": 8.25419452, "volume": null}, {"date": "1993-10-22", "close": 8.25419452, "volume": null}, {"date": "1993-10-25", "close": 8.25419452, "volume": null}, {"date": "1993-10-26", "close": 8.25419452, "volume": null}, {"date": "1993-10-27", "close": 8.25419452, "volume": null}, {"date": "1993-10-28", "close": 8.25419452, "volume": null}, {"date": "1993-10-29", "close": 8.25419452, "volume": null}, {"date": "1993-11-01", "close": 8.25419452, "volume": null}, {"date": "1993-11-02", "close": 8.25419452, "volume": null}, {"date": "1993-11-03", "close": 8.25419452, "volume": null}, {"date": "1993-11-04", "close": 8.25419452, "volume": null}, {"date": "1993-11-05", "close": 8.25419452, "volume": null}, {"date": "1993-11-08", "close": 8.25419452, "volume": null}, {"date": "1993-11-09", "close": 8.25419452, "volume": null}, {"date": "1993-11-10", "close": 8.25419452, "volume": null}, {"date": "1993-11-11", "close": 8.25419452, "volume": null}, {"date": "1993-11-12", "close": 8.25419452, "volume": null}, {"date": "1993-11-15", "close": 8.25419452, "volume": null}, {"date": "1993-11-16", "close": 8.25419452, "volume": null}, {"date": "1993-11-17", "close": 8.25419452, "volume": null}, {"date": "1993-11-18", "close": 8.25419452, "volume": null}, {"date": "1993-11-19", "close": 8.25419452, "volume": null}, {"date": "1993-11-22", "close": 8.25419452, "volume": null}, {"date": "1993-11-23", "close": 8.25419452, "volume": null}, {"date": "1993-11-24", "close": 8.25419452, "volume": null}, {"date": "1993-11-25", "close": 8.25419452, "volume": null}, {"date": "1993-11-26", "close": 8.25419452, "volume": null}, {"date": "1993-11-29", "close": 8.25419452, "volume": null}, {"date": "1993-11-30", "close": 8.25419452, "volume": null}, {"date": "1993-12-01", "close": 8.25419452, "volume": null}, {"date": "1993-12-02", "close": 8.25419452, "volume": null}, {"date": "1993-12-03", "close": 8.25419452, "volume": null}, {"date": "1993-12-06", "close": 8.25419452, "volume": null}, {"date": "1993-12-07", "close": 8.25419452, "volume": null}, {"date": "1993-12-08", "close": 8.25419452, "volume": null}, {"date": "1993-12-09", "close": 16.50838904, "volume": 353.0}, {"date": "1993-12-10", "close": 16.50838904, "volume": null}, {"date": "1993-12-13", "close": 16.50838904, "volume": null}, {"date": "1993-12-14", "close": 16.50838904, "volume": null}, {"date": "1993-12-15", "close": 15.8059044, "volume": 142.0}, {"date": "1993-12-16", "close": 15.8059044, "volume": null}, {"date": "1993-12-17", "close": 15.8059044, "volume": 342.0}, {"date": "1993-12-20", "close": 15.8059044, "volume": null}, {"date": "1993-12-21", "close": 15.8059044, "volume": 319.0}, {"date": "1993-12-22", "close": 15.8059044, "volume": null}, {"date": "1993-12-23", "close": 15.8059044, "volume": null}, {"date": "1993-12-24", "close": 15.8059044, "volume": null}, {"date": "1993-12-27", "close": 15.8059044, "volume": null}, {"date": "1993-12-28", "close": 15.8059044, "volume": null}, {"date": "1993-12-29", "close": 15.8059044, "volume": 683.0}, {"date": "1993-12-30", "close": 15.8059044, "volume": 883.0}, {"date": "1993-12-31", "close": 15.8059044, "volume": null}, {"date": "1994-01-03", "close": 15.8059044, "volume": null}, {"date": "1994-01-04", "close": 15.8059044, "volume": null}, {"date": "1994-01-05", "close": 15.8059044, "volume": null}, {"date": "1994-01-06", "close": 15.8059044, "volume": 228.0}, {"date": "1994-01-07", "close": 15.8059044, "volume": null}, {"date": "1994-01-10", "close": 15.8059044, "volume": null}, {"date": "1994-01-11", "close": 15.8059044, "volume": null}, {"date": "1994-01-12", "close": 15.8059044, "volume": null}, {"date": "1994-01-13", "close": 15.98152556, "volume": 569.0}, {"date": "1994-01-14", "close": 15.98152556, "volume": null}, {"date": "1994-01-17", "close": 15.98152556, "volume": null}, {"date": "1994-01-18", "close": 16.33276788, "volume": 2147.0}, {"date": "1994-01-19", "close": 16.33276788, "volume": null}, {"date": "1994-01-20", "close": 16.50838904, "volume": 569.0}, {"date": "1994-01-21", "close": 16.50838904, "volume": null}, {"date": "1994-01-24", "close": 16.50838904, "volume": null}, {"date": "1994-01-25", "close": 16.50838904, "volume": null}, {"date": "1994-01-26", "close": 16.50838904, "volume": null}, {"date": "1994-01-27", "close": 16.50838904, "volume": null}, {"date": "1994-01-28", "close": 16.50838904, "volume": null}, {"date": "1994-01-31", "close": 16.50838904, "volume": null}, {"date": "1994-02-01", "close": 16.50838904, "volume": null}, {"date": "1994-02-02", "close": 16.50838904, "volume": null}, {"date": "1994-02-03", "close": 16.50838904, "volume": null}, {"date": "1994-02-04", "close": 16.50838904, "volume": null}, {"date": "1994-02-07", "close": 16.50838904, "volume": null}, {"date": "1994-02-08", "close": 16.50838904, "volume": null}, {"date": "1994-02-09", "close": 16.50838904, "volume": null}, {"date": "1994-02-10", "close": 16.50838904, "volume": null}, {"date": "1994-02-11", "close": 16.50838904, "volume": null}, {"date": "1994-02-14", "close": 16.50838904, "volume": null}, {"date": "1994-02-15", "close": 16.33276788, "volume": 28.0}, {"date": "1994-02-16", "close": 16.33276788, "volume": null}, {"date": "1994-02-17", "close": 16.33276788, "volume": null}, {"date": "1994-02-18", "close": 16.33276788, "volume": null}, {"date": "1994-02-21", "close": 16.33276788, "volume": null}, {"date": "1994-02-22", "close": 16.33276788, "volume": null}, {"date": "1994-02-23", "close": 16.280081532, "volume": 28.0}, {"date": "1994-02-24", "close": 16.280081532, "volume": null}, {"date": "1994-02-25", "close": 16.280081532, "volume": null}, {"date": "1994-02-28", "close": 16.280081532, "volume": null}, {"date": "1994-03-01", "close": 16.50838904, "volume": 46.0}, {"date": "1994-03-02", "close": 16.50838904, "volume": 85.0}, {"date": "1994-03-03", "close": 16.50838904, "volume": null}, {"date": "1994-03-04", "close": 16.50838904, "volume": 68.0}, {"date": "1994-03-07", "close": 16.50838904, "volume": null}, {"date": "1994-03-08", "close": 16.50838904, "volume": null}, {"date": "1994-03-09", "close": 16.50838904, "volume": null}, {"date": "1994-03-10", "close": 16.50838904, "volume": null}, {"date": "1994-03-11", "close": 16.6840102, "volume": 2221.0}, {"date": "1994-03-14", "close": 16.6840102, "volume": null}, {"date": "1994-03-15", "close": 16.6840102, "volume": null}, {"date": "1994-03-16", "close": 16.6840102, "volume": null}, {"date": "1994-03-17", "close": 18.4402218, "volume": 313.0}, {"date": "1994-03-18", "close": 19.3183276, "volume": 80.0}, {"date": "1994-03-21", "close": 19.3183276, "volume": 114.0}, {"date": "1994-03-22", "close": 19.3183276, "volume": 171.0}, {"date": "1994-03-23", "close": 19.3183276, "volume": null}, {"date": "1994-03-24", "close": 19.3183276, "volume": 171.0}, {"date": "1994-03-25", "close": 19.3183276, "volume": null}, {"date": "1994-03-28", "close": 19.3183276, "volume": null}, {"date": "1994-03-29", "close": 19.3183276, "volume": 46.0}, {"date": "1994-03-30", "close": 19.3183276, "volume": 1463.0}, {"date": "1994-03-31", "close": 19.3183276, "volume": null}, {"date": "1994-04-01", "close": 19.3183276, "volume": null}, {"date": "1994-04-04", "close": 19.3183276, "volume": null}, {"date": "1994-04-05", "close": 19.3183276, "volume": null}, {"date": "1994-04-06", "close": 18.4402218, "volume": 137.0}, {"date": "1994-04-07", "close": 18.4402218, "volume": null}, {"date": "1994-04-08", "close": 18.4402218, "volume": null}, {"date": "1994-04-11", "close": 18.4402218, "volume": null}, {"date": "1994-04-12", "close": 18.4402218, "volume": null}, {"date": "1994-04-13", "close": 18.61584296, "volume": 1253.0}, {"date": "1994-04-14", "close": 20.1964334, "volume": 2989.0}, {"date": "1994-04-15", "close": 20.1964334, "volume": null}, {"date": "1994-04-18", "close": 19.3183276, "volume": 171.0}, {"date": "1994-04-19", "close": 19.3183276, "volume": null}, {"date": "1994-04-20", "close": 19.66956992, "volume": 456.0}, {"date": "1994-04-21", "close": 19.3183276, "volume": 154.0}, {"date": "1994-04-22", "close": 19.3183276, "volume": 364.0}, {"date": "1994-04-25", "close": 19.3183276, "volume": null}, {"date": "1994-04-26", "close": 19.3183276, "volume": null}, {"date": "1994-04-27", "close": 19.3183276, "volume": 48297.0}, {"date": "1994-04-28", "close": 19.3183276, "volume": null}, {"date": "1994-04-29", "close": 19.3183276, "volume": null}, {"date": "1994-05-02", "close": 19.3183276, "volume": null}, {"date": "1994-05-03", "close": 18.4402218, "volume": 740.0}, {"date": "1994-05-04", "close": 18.4402218, "volume": null}, {"date": "1994-05-05", "close": 18.4402218, "volume": 279.0}, {"date": "1994-05-06", "close": 18.4402218, "volume": null}, {"date": "1994-05-09", "close": 18.4402218, "volume": null}, {"date": "1994-05-10", "close": 19.14270644, "volume": 285.0}, {"date": "1994-05-11", "close": 19.14270644, "volume": null}, {"date": "1994-05-12", "close": 19.14270644, "volume": null}, {"date": "1994-05-13", "close": 19.14270644, "volume": null}, {"date": "1994-05-16", "close": 19.14270644, "volume": null}, {"date": "1994-05-17", "close": 19.14270644, "volume": null}, {"date": "1994-05-18", "close": 19.14270644, "volume": null}, {"date": "1994-05-19", "close": 19.3183276, "volume": 28.0}, {"date": "1994-05-20", "close": 19.3183276, "volume": 342.0}, {"date": "1994-05-23", "close": 19.3183276, "volume": null}, {"date": "1994-05-24", "close": 19.3183276, "volume": null}, {"date": "1994-05-25", "close": 19.3183276, "volume": null}, {"date": "1994-05-26", "close": 19.66956992, "volume": 171.0}, {"date": "1994-05-27", "close": 19.66956992, "volume": null}, {"date": "1994-05-30", "close": 19.66956992, "volume": null}, {"date": "1994-05-31", "close": 19.66956992, "volume": null}, {"date": "1994-06-01", "close": 19.3183276, "volume": 85.0}, {"date": "1994-06-02", "close": 19.3183276, "volume": null}, {"date": "1994-06-03", "close": 19.3183276, "volume": null}, {"date": "1994-06-06", "close": 19.3183276, "volume": null}, {"date": "1994-06-07", "close": 19.3183276, "volume": null}, {"date": "1994-06-08", "close": 19.3183276, "volume": null}, {"date": "1994-06-09", "close": 19.3183276, "volume": null}, {"date": "1994-06-10", "close": 19.3183276, "volume": null}, {"date": "1994-06-13", "close": 19.3183276, "volume": null}, {"date": "1994-06-14", "close": 19.3183276, "volume": null}, {"date": "1994-06-15", "close": 19.3183276, "volume": null}, {"date": "1994-06-16", "close": 19.3183276, "volume": null}, {"date": "1994-06-17", "close": 19.3183276, "volume": null}, {"date": "1994-06-20", "close": 19.3183276, "volume": null}, {"date": "1994-06-21", "close": 19.3183276, "volume": null}, {"date": "1994-06-22", "close": 19.3183276, "volume": null}, {"date": "1994-06-23", "close": 19.3183276, "volume": null}, {"date": "1994-06-24", "close": 19.3183276, "volume": 63.0}, {"date": "1994-06-27", "close": 19.3183276, "volume": null}, {"date": "1994-06-28", "close": 19.3183276, "volume": null}, {"date": "1994-06-29", "close": 19.3183276, "volume": null}, {"date": "1994-06-30", "close": 19.3183276, "volume": null}, {"date": "1994-07-01", "close": 19.3183276, "volume": null}, {"date": "1994-07-04", "close": 19.3183276, "volume": null}, {"date": "1994-07-05", "close": 19.3183276, "volume": null}, {"date": "1994-07-06", "close": 19.3183276, "volume": null}, {"date": "1994-07-07", "close": 19.3183276, "volume": null}, {"date": "1994-07-08", "close": 19.3183276, "volume": null}, {"date": "1994-07-11", "close": 19.3183276, "volume": null}, {"date": "1994-07-12", "close": 19.3183276, "volume": null}, {"date": "1994-07-13", "close": 19.3183276, "volume": null}, {"date": "1994-07-14", "close": 19.3183276, "volume": null}, {"date": "1994-07-15", "close": 19.3183276, "volume": null}, {"date": "1994-07-18", "close": 19.3183276, "volume": null}, {"date": "1994-07-19", "close": 19.3183276, "volume": null}, {"date": "1994-07-20", "close": 19.3183276, "volume": null}, {"date": "1994-07-21", "close": 19.3183276, "volume": null}, {"date": "1994-07-22", "close": 19.3183276, "volume": null}, {"date": "1994-07-25", "close": 19.3183276, "volume": null}, {"date": "1994-07-26", "close": 19.3183276, "volume": null}, {"date": "1994-07-27", "close": 19.3183276, "volume": null}, {"date": "1994-07-28", "close": 19.3183276, "volume": null}, {"date": "1994-07-29", "close": 19.3183276, "volume": null}, {"date": "1994-08-01", "close": 19.3183276, "volume": null}, {"date": "1994-08-02", "close": 19.3183276, "volume": null}, {"date": "1994-08-03", "close": 19.3183276, "volume": null}, {"date": "1994-08-04", "close": 19.3183276, "volume": null}, {"date": "1994-08-05", "close": 19.3183276, "volume": null}, {"date": "1994-08-08", "close": 19.3183276, "volume": null}, {"date": "1994-08-09", "close": 19.3183276, "volume": null}, {"date": "1994-08-10", "close": 19.3183276, "volume": null}, {"date": "1994-08-11", "close": 19.3183276, "volume": null}, {"date": "1994-08-12", "close": 19.3183276, "volume": null}, {"date": "1994-08-15", "close": 19.3183276, "volume": null}, {"date": "1994-08-16", "close": 19.3183276, "volume": null}, {"date": "1994-08-17", "close": 18.4402218, "volume": 11.0}, {"date": "1994-08-18", "close": 18.4402218, "volume": null}, {"date": "1994-08-19", "close": 18.4402218, "volume": null}, {"date": "1994-08-22", "close": 18.4402218, "volume": null}, {"date": "1994-08-23", "close": 18.4402218, "volume": null}, {"date": "1994-08-24", "close": 18.4402218, "volume": 171.0}, {"date": "1994-08-25", "close": 18.4402218, "volume": null}, {"date": "1994-08-26", "close": 18.4402218, "volume": null}, {"date": "1994-08-29", "close": 18.4402218, "volume": null}, {"date": "1994-08-30", "close": 18.4402218, "volume": null}, {"date": "1994-08-31", "close": 18.4402218, "volume": null}, {"date": "1994-09-01", "close": 18.4402218, "volume": null}, {"date": "1994-09-02", "close": 15.8059044, "volume": 302.0}, {"date": "1994-09-05", "close": 17.562116, "volume": 131.0}, {"date": "1994-09-06", "close": 17.562116, "volume": null}, {"date": "1994-09-07", "close": 17.562116, "volume": 137.0}, {"date": "1994-09-08", "close": 17.562116, "volume": null}, {"date": "1994-09-09", "close": 17.562116, "volume": null}, {"date": "1994-09-12", "close": 17.562116, "volume": null}, {"date": "1994-09-13", "close": 17.562116, "volume": null}, {"date": "1994-09-14", "close": 17.562116, "volume": 114.0}, {"date": "1994-09-15", "close": 17.562116, "volume": null}, {"date": "1994-09-16", "close": 17.562116, "volume": null}, {"date": "1994-09-19", "close": 17.562116, "volume": null}, {"date": "1994-09-20", "close": 17.562116, "volume": null}, {"date": "1994-09-21", "close": 17.562116, "volume": null}, {"date": "1994-09-22", "close": 17.562116, "volume": null}, {"date": "1994-09-23", "close": 17.562116, "volume": null}, {"date": "1994-09-26", "close": 17.562116, "volume": null}, {"date": "1994-09-27", "close": 17.562116, "volume": null}, {"date": "1994-09-28", "close": 17.562116, "volume": null}, {"date": "1994-09-29", "close": 17.562116, "volume": null}, {"date": "1994-09-30", "close": 17.562116, "volume": null}, {"date": "1994-10-03", "close": 17.562116, "volume": null}, {"date": "1994-10-04", "close": 17.562116, "volume": null}, {"date": "1994-10-05", "close": 17.562116, "volume": 28.0}, {"date": "1994-10-06", "close": 17.562116, "volume": null}, {"date": "1994-10-07", "close": 17.562116, "volume": null}, {"date": "1994-10-10", "close": 17.562116, "volume": null}, {"date": "1994-10-11", "close": 17.562116, "volume": null}, {"date": "1994-10-12", "close": 17.562116, "volume": 142.0}, {"date": "1994-10-13", "close": 18.61584296, "volume": 57.0}, {"date": "1994-10-14", "close": 18.61584296, "volume": null}, {"date": "1994-10-17", "close": 18.61584296, "volume": null}, {"date": "1994-10-18", "close": 19.3183276, "volume": 313.0}, {"date": "1994-10-19", "close": 19.3183276, "volume": 114.0}, {"date": "1994-10-20", "close": 19.3183276, "volume": null}, {"date": "1994-10-21", "close": 19.3183276, "volume": null}, {"date": "1994-10-24", "close": 19.3183276, "volume": null}, {"date": "1994-10-25", "close": 19.3183276, "volume": null}, {"date": "1994-10-26", "close": 19.3183276, "volume": null}, {"date": "1994-10-27", "close": 18.96708528, "volume": 228.0}, {"date": "1994-10-28", "close": 18.96708528, "volume": null}, {"date": "1994-10-31", "close": 18.96708528, "volume": null}, {"date": "1994-11-01", "close": 18.96708528, "volume": 569.0}, {"date": "1994-11-02", "close": 18.96708528, "volume": null}, {"date": "1994-11-03", "close": 19.3183276, "volume": 211.0}, {"date": "1994-11-04", "close": 19.3183276, "volume": null}, {"date": "1994-11-07", "close": 19.3183276, "volume": null}, {"date": "1994-11-08", "close": 19.3183276, "volume": 38190.0}, {"date": "1994-11-09", "close": 19.3183276, "volume": null}, {"date": "1994-11-10", "close": 19.3183276, "volume": 285.0}, {"date": "1994-11-11", "close": 18.96708528, "volume": 256.0}, {"date": "1994-11-14", "close": 18.96708528, "volume": null}, {"date": "1994-11-15", "close": 18.96708528, "volume": null}, {"date": "1994-11-16", "close": 18.96708528, "volume": 342.0}, {"date": "1994-11-17", "close": 18.96708528, "volume": 376.0}, {"date": "1994-11-18", "close": 18.96708528, "volume": null}, {"date": "1994-11-21", "close": 18.96708528, "volume": null}, {"date": "1994-11-22", "close": 18.96708528, "volume": 290.0}, {"date": "1994-11-23", "close": 18.96708528, "volume": null}, {"date": "1994-11-24", "close": 18.96708528, "volume": null}, {"date": "1994-11-25", "close": 18.96708528, "volume": null}, {"date": "1994-11-28", "close": 18.96708528, "volume": null}, {"date": "1994-11-29", "close": 18.96708528, "volume": null}, {"date": "1994-11-30", "close": 18.96708528, "volume": null}, {"date": "1994-12-01", "close": 18.96708528, "volume": null}, {"date": "1994-12-02", "close": 18.96708528, "volume": null}, {"date": "1994-12-05", "close": 18.96708528, "volume": null}, {"date": "1994-12-06", "close": 18.96708528, "volume": null}, {"date": "1994-12-07", "close": 18.96708528, "volume": null}, {"date": "1994-12-08", "close": 18.96708528, "volume": null}, {"date": "1994-12-09", "close": 16.6840102, "volume": 416.0}, {"date": "1994-12-12", "close": 16.6840102, "volume": null}, {"date": "1994-12-13", "close": 16.6840102, "volume": null}, {"date": "1994-12-14", "close": 16.6840102, "volume": null}, {"date": "1994-12-15", "close": 18.08897948, "volume": 17.0}, {"date": "1994-12-16", "close": 18.08897948, "volume": null}, {"date": "1994-12-19", "close": 18.08897948, "volume": null}, {"date": "1994-12-20", "close": 18.08897948, "volume": null}, {"date": "1994-12-21", "close": 18.08897948, "volume": null}, {"date": "1994-12-22", "close": 18.08897948, "volume": null}, {"date": "1994-12-23", "close": 18.08897948, "volume": null}, {"date": "1994-12-26", "close": 18.08897948, "volume": null}, {"date": "1994-12-27", "close": 18.08897948, "volume": null}, {"date": "1994-12-28", "close": 18.08897948, "volume": null}, {"date": "1994-12-29", "close": 18.08897948, "volume": null}, {"date": "1994-12-30", "close": 18.08897948, "volume": null}, {"date": "1995-01-02", "close": 18.08897948, "volume": null}, {"date": "1995-01-03", "close": 18.08897948, "volume": null}, {"date": "1995-01-04", "close": 18.08897948, "volume": null}, {"date": "1995-01-05", "close": 18.08897948, "volume": null}, {"date": "1995-01-06", "close": 18.08897948, "volume": null}, {"date": "1995-01-09", "close": 18.08897948, "volume": null}, {"date": "1995-01-10", "close": 18.08897948, "volume": null}, {"date": "1995-01-11", "close": 18.08897948, "volume": null}, {"date": "1995-01-12", "close": 18.08897948, "volume": null}, {"date": "1995-01-13", "close": 18.08897948, "volume": null}, {"date": "1995-01-16", "close": 15.98152556, "volume": 3416.0}, {"date": "1995-01-17", "close": 15.98152556, "volume": null}, {"date": "1995-01-18", "close": 15.98152556, "volume": null}, {"date": "1995-01-19", "close": 15.98152556, "volume": null}, {"date": "1995-01-20", "close": 15.98152556, "volume": null}, {"date": "1995-01-23", "close": 15.98152556, "volume": null}, {"date": "1995-01-24", "close": 15.98152556, "volume": null}, {"date": "1995-01-25", "close": 15.98152556, "volume": null}, {"date": "1995-01-26", "close": 15.98152556, "volume": null}, {"date": "1995-01-27", "close": 15.98152556, "volume": null}, {"date": "1995-01-30", "close": 15.8059044, "volume": 171.0}, {"date": "1995-01-31", "close": 15.8059044, "volume": null}, {"date": "1995-02-01", "close": 15.8059044, "volume": null}, {"date": "1995-02-02", "close": 15.8059044, "volume": null}, {"date": "1995-02-03", "close": 15.8059044, "volume": null}, {"date": "1995-02-06", "close": 15.8059044, "volume": null}, {"date": "1995-02-07", "close": 15.8059044, "volume": null}, {"date": "1995-02-08", "close": 15.8059044, "volume": null}, {"date": "1995-02-09", "close": 15.8059044, "volume": null}, {"date": "1995-02-10", "close": 15.8059044, "volume": null}, {"date": "1995-02-13", "close": 15.8059044, "volume": null}, {"date": "1995-02-14", "close": 15.8059044, "volume": null}, {"date": "1995-02-15", "close": 15.8059044, "volume": null}, {"date": "1995-02-16", "close": 15.8059044, "volume": null}, {"date": "1995-02-17", "close": 15.8059044, "volume": null}, {"date": "1995-02-20", "close": 15.8059044, "volume": null}, {"date": "1995-02-21", "close": 15.8059044, "volume": null}, {"date": "1995-02-22", "close": 15.8059044, "volume": null}, {"date": "1995-02-23", "close": 15.8059044, "volume": null}, {"date": "1995-02-24", "close": 15.8059044, "volume": null}, {"date": "1995-02-27", "close": 15.8059044, "volume": null}, {"date": "1995-02-28", "close": 15.8059044, "volume": null}, {"date": "1995-03-01", "close": 15.8059044, "volume": 285.0}, {"date": "1995-03-02", "close": 15.8059044, "volume": null}, {"date": "1995-03-03", "close": 15.8059044, "volume": null}, {"date": "1995-03-06", "close": 15.8059044, "volume": null}, {"date": "1995-03-07", "close": 15.8059044, "volume": null}, {"date": "1995-03-08", "close": 15.8059044, "volume": null}, {"date": "1995-03-09", "close": 15.8059044, "volume": null}, {"date": "1995-03-10", "close": 15.8059044, "volume": null}, {"date": "1995-03-13", "close": 15.8059044, "volume": null}, {"date": "1995-03-14", "close": 15.8059044, "volume": null}, {"date": "1995-03-15", "close": 15.8059044, "volume": null}, {"date": "1995-03-16", "close": 15.8059044, "volume": null}, {"date": "1995-03-17", "close": 15.8059044, "volume": null}, {"date": "1995-03-20", "close": 15.8059044, "volume": null}, {"date": "1995-03-21", "close": 15.8059044, "volume": null}, {"date": "1995-03-22", "close": 15.8059044, "volume": null}, {"date": "1995-03-23", "close": 15.8059044, "volume": null}, {"date": "1995-03-24", "close": 15.8059044, "volume": null}, {"date": "1995-03-27", "close": 15.8059044, "volume": null}, {"date": "1995-03-28", "close": 15.8059044, "volume": null}, {"date": "1995-03-29", "close": 15.8059044, "volume": null}, {"date": "1995-03-30", "close": 15.8059044, "volume": null}, {"date": "1995-03-31", "close": 15.8059044, "volume": null}, {"date": "1995-04-03", "close": 15.8059044, "volume": null}, {"date": "1995-04-04", "close": 15.8059044, "volume": null}, {"date": "1995-04-05", "close": 15.8059044, "volume": null}, {"date": "1995-04-06", "close": 15.8059044, "volume": null}, {"date": "1995-04-07", "close": 15.8059044, "volume": null}, {"date": "1995-04-10", "close": 15.8059044, "volume": null}, {"date": "1995-04-11", "close": 15.8059044, "volume": 6.0}, {"date": "1995-04-12", "close": 15.8059044, "volume": null}, {"date": "1995-04-13", "close": 15.8059044, "volume": null}, {"date": "1995-04-14", "close": 15.8059044, "volume": null}, {"date": "1995-04-17", "close": 15.8059044, "volume": null}, {"date": "1995-04-18", "close": 15.8059044, "volume": null}, {"date": "1995-04-19", "close": 15.8059044, "volume": null}, {"date": "1995-04-20", "close": 15.8059044, "volume": null}, {"date": "1995-04-21", "close": 15.8059044, "volume": null}, {"date": "1995-04-24", "close": 15.8059044, "volume": null}, {"date": "1995-04-25", "close": 15.8059044, "volume": null}, {"date": "1995-04-26", "close": 15.8059044, "volume": null}, {"date": "1995-04-27", "close": 15.8059044, "volume": null}, {"date": "1995-04-28", "close": 15.8059044, "volume": null}, {"date": "1995-05-01", "close": 15.8059044, "volume": null}, {"date": "1995-05-02", "close": 15.8059044, "volume": null}, {"date": "1995-05-03", "close": 15.8059044, "volume": 6.0}, {"date": "1995-05-04", "close": 15.45466208, "volume": 285.0}, {"date": "1995-05-05", "close": 15.45466208, "volume": null}, {"date": "1995-05-08", "close": 15.45466208, "volume": null}, {"date": "1995-05-09", "close": 15.45466208, "volume": null}, {"date": "1995-05-10", "close": 15.45466208, "volume": null}, {"date": "1995-05-11", "close": 15.45466208, "volume": null}, {"date": "1995-05-12", "close": 15.45466208, "volume": null}, {"date": "1995-05-15", "close": 15.45466208, "volume": null}, {"date": "1995-05-16", "close": 15.45466208, "volume": null}, {"date": "1995-05-17", "close": 14.9277986, "volume": 239.0}, {"date": "1995-05-18", "close": 14.9277986, "volume": null}, {"date": "1995-05-19", "close": 14.9277986, "volume": null}, {"date": "1995-05-22", "close": 14.9277986, "volume": 11.0}, {"date": "1995-05-23", "close": 14.9277986, "volume": null}, {"date": "1995-05-24", "close": 14.9277986, "volume": null}, {"date": "1995-05-25", "close": 14.9277986, "volume": null}, {"date": "1995-05-26", "close": 14.9277986, "volume": null}, {"date": "1995-05-29", "close": 14.9277986, "volume": null}, {"date": "1995-05-30", "close": 14.9277986, "volume": null}, {"date": "1995-05-31", "close": 14.9277986, "volume": null}, {"date": "1995-06-01", "close": 14.9277986, "volume": null}, {"date": "1995-06-02", "close": 14.9277986, "volume": null}, {"date": "1995-06-05", "close": 14.0496928, "volume": 171.0}, {"date": "1995-06-06", "close": 14.0496928, "volume": null}, {"date": "1995-06-07", "close": 14.0496928, "volume": null}, {"date": "1995-06-08", "close": 14.0496928, "volume": null}, {"date": "1995-06-09", "close": 14.0496928, "volume": null}, {"date": "1995-06-12", "close": 14.0496928, "volume": null}, {"date": "1995-06-13", "close": 14.0496928, "volume": null}, {"date": "1995-06-14", "close": 14.0496928, "volume": null}, {"date": "1995-06-15", "close": 14.0496928, "volume": 11.0}, {"date": "1995-06-16", "close": 14.0496928, "volume": null}, {"date": "1995-06-19", "close": 14.0496928, "volume": 11.0}, {"date": "1995-06-20", "close": 14.9277986, "volume": 228.0}, {"date": "1995-06-21", "close": 14.9277986, "volume": null}, {"date": "1995-06-22", "close": 14.9277986, "volume": null}, {"date": "1995-06-23", "close": 14.9277986, "volume": null}, {"date": "1995-06-26", "close": 14.9277986, "volume": null}, {"date": "1995-06-27", "close": 14.9277986, "volume": null}, {"date": "1995-06-28", "close": 14.9277986, "volume": null}, {"date": "1995-06-29", "close": 14.9277986, "volume": null}, {"date": "1995-06-30", "close": 14.9277986, "volume": null}, {"date": "1995-07-03", "close": 14.9277986, "volume": null}, {"date": "1995-07-04", "close": 14.9277986, "volume": null}, {"date": "1995-07-05", "close": 14.9277986, "volume": null}, {"date": "1995-07-06", "close": 14.9277986, "volume": null}, {"date": "1995-07-07", "close": 12.2934812, "volume": 541.0}, {"date": "1995-07-10", "close": 12.2934812, "volume": null}, {"date": "1995-07-11", "close": 17.73773716, "volume": 32285.0}, {"date": "1995-07-12", "close": 17.73773716, "volume": null}, {"date": "1995-07-13", "close": 17.73773716, "volume": null}, {"date": "1995-07-14", "close": 17.73773716, "volume": null}, {"date": "1995-07-17", "close": 17.73773716, "volume": null}, {"date": "1995-07-18", "close": 17.73773716, "volume": null}, {"date": "1995-07-19", "close": 17.73773716, "volume": null}, {"date": "1995-07-20", "close": 17.73773716, "volume": null}, {"date": "1995-07-21", "close": 17.73773716, "volume": null}, {"date": "1995-07-24", "close": 17.73773716, "volume": null}, {"date": "1995-07-25", "close": 17.73773716, "volume": null}, {"date": "1995-07-26", "close": 17.73773716, "volume": null}, {"date": "1995-07-27", "close": 17.73773716, "volume": null}, {"date": "1995-07-28", "close": 17.73773716, "volume": null}, {"date": "1995-07-31", "close": 17.73773716, "volume": null}, {"date": "1995-08-01", "close": 17.73773716, "volume": null}, {"date": "1995-08-02", "close": 17.73773716, "volume": null}, {"date": "1995-08-03", "close": 17.73773716, "volume": null}, {"date": "1995-08-04", "close": 17.73773716, "volume": null}, {"date": "1995-08-07", "close": 17.73773716, "volume": null}, {"date": "1995-08-08", "close": 17.73773716, "volume": null}, {"date": "1995-08-09", "close": 17.73773716, "volume": null}, {"date": "1995-08-10", "close": 17.73773716, "volume": null}, {"date": "1995-08-11", "close": 17.73773716, "volume": null}, {"date": "1995-08-14", "close": 17.73773716, "volume": null}, {"date": "1995-08-15", "close": 13.171587, "volume": 142.0}, {"date": "1995-08-16", "close": 13.171587, "volume": null}, {"date": "1995-08-17", "close": 13.171587, "volume": null}, {"date": "1995-08-18", "close": 13.171587, "volume": null}, {"date": "1995-08-21", "close": 13.171587, "volume": null}, {"date": "1995-08-22", "close": 12.2934812, "volume": 598.0}, {"date": "1995-08-23", "close": 12.2934812, "volume": null}, {"date": "1995-08-24", "close": 12.2934812, "volume": null}, {"date": "1995-08-25", "close": 10.5372696, "volume": 228.0}, {"date": "1995-08-28", "close": 10.5372696, "volume": null}, {"date": "1995-08-29", "close": 10.5372696, "volume": null}, {"date": "1995-08-30", "close": 10.5372696, "volume": null}, {"date": "1995-08-31", "close": 10.5372696, "volume": null}, {"date": "1995-09-01", "close": 10.5372696, "volume": null}, {"date": "1995-09-04", "close": 10.5372696, "volume": null}, {"date": "1995-09-05", "close": 10.5372696, "volume": null}, {"date": "1995-09-06", "close": 10.5372696, "volume": null}, {"date": "1995-09-07", "close": 14.0496928, "volume": 120.0}, {"date": "1995-09-08", "close": 14.9277986, "volume": 256.0}, {"date": "1995-09-11", "close": 14.9277986, "volume": null}, {"date": "1995-09-12", "close": 15.8059044, "volume": 1139.0}, {"date": "1995-09-13", "close": 15.8059044, "volume": 85.0}, {"date": "1995-09-14", "close": 15.8059044, "volume": null}, {"date": "1995-09-15", "close": 16.6840102, "volume": 57.0}, {"date": "1995-09-18", "close": 16.6840102, "volume": 797.0}, {"date": "1995-09-19", "close": 13.171587, "volume": 883.0}, {"date": "1995-09-20", "close": 13.171587, "volume": null}, {"date": "1995-09-21", "close": 13.171587, "volume": 569.0}, {"date": "1995-09-22", "close": 13.171587, "volume": null}, {"date": "1995-09-25", "close": 13.171587, "volume": null}, {"date": "1995-09-26", "close": 13.171587, "volume": null}, {"date": "1995-09-27", "close": 13.171587, "volume": null}, {"date": "1995-09-28", "close": 13.171587, "volume": null}, {"date": "1995-09-29", "close": 14.40093512, "volume": 57.0}, {"date": "1995-10-02", "close": 14.40093512, "volume": null}, {"date": "1995-10-03", "close": 14.40093512, "volume": null}, {"date": "1995-10-04", "close": 14.40093512, "volume": null}, {"date": "1995-10-05", "close": 14.40093512, "volume": null}, {"date": "1995-10-06", "close": 14.40093512, "volume": 1936.0}, {"date": "1995-10-09", "close": 14.40093512, "volume": 28.0}, {"date": "1995-10-10", "close": 14.40093512, "volume": null}, {"date": "1995-10-11", "close": 14.40093512, "volume": null}, {"date": "1995-10-12", "close": 14.40093512, "volume": null}, {"date": "1995-10-13", "close": 14.40093512, "volume": null}, {"date": "1995-10-16", "close": 14.40093512, "volume": null}, {"date": "1995-10-17", "close": 14.40093512, "volume": null}, {"date": "1995-10-18", "close": 14.40093512, "volume": null}, {"date": "1995-10-19", "close": 14.40093512, "volume": null}, {"date": "1995-10-20", "close": 14.40093512, "volume": null}, {"date": "1995-10-23", "close": 14.40093512, "volume": null}, {"date": "1995-10-24", "close": 14.40093512, "volume": null}, {"date": "1995-10-25", "close": 14.40093512, "volume": null}, {"date": "1995-10-26", "close": 14.40093512, "volume": null}, {"date": "1995-10-27", "close": 14.40093512, "volume": null}, {"date": "1995-10-30", "close": 14.40093512, "volume": null}, {"date": "1995-10-31", "close": 10.5372696, "volume": 28.0}, {"date": "1995-11-01", "close": 10.5372696, "volume": null}, {"date": "1995-11-02", "close": 10.5372696, "volume": null}, {"date": "1995-11-03", "close": 10.5372696, "volume": null}, {"date": "1995-11-06", "close": 10.5372696, "volume": null}, {"date": "1995-11-07", "close": 10.5372696, "volume": null}, {"date": "1995-11-08", "close": 10.5372696, "volume": null}, {"date": "1995-11-09", "close": 10.5372696, "volume": null}, {"date": "1995-11-10", "close": 10.5372696, "volume": null}, {"date": "1995-11-13", "close": 10.5372696, "volume": null}, {"date": "1995-11-14", "close": 10.88851192, "volume": 11.0}, {"date": "1995-11-15", "close": 10.88851192, "volume": null}, {"date": "1995-11-16", "close": 10.88851192, "volume": null}, {"date": "1995-11-17", "close": 10.88851192, "volume": null}, {"date": "1995-11-20", "close": 10.88851192, "volume": null}, {"date": "1995-11-21", "close": 10.88851192, "volume": null}, {"date": "1995-11-22", "close": 10.88851192, "volume": null}, {"date": "1995-11-23", "close": 10.88851192, "volume": null}, {"date": "1995-11-24", "close": 10.88851192, "volume": null}, {"date": "1995-11-27", "close": 10.88851192, "volume": null}, {"date": "1995-11-28", "close": 10.88851192, "volume": null}, {"date": "1995-11-29", "close": 13.171587, "volume": 285.0}, {"date": "1995-11-30", "close": 14.0496928, "volume": 342.0}, {"date": "1995-12-01", "close": 14.0496928, "volume": null}, {"date": "1995-12-04", "close": 14.0496928, "volume": null}, {"date": "1995-12-05", "close": 14.0496928, "volume": null}, {"date": "1995-12-06", "close": 14.0496928, "volume": null}, {"date": "1995-12-07", "close": 14.0496928, "volume": null}, {"date": "1995-12-08", "close": 13.69845048, "volume": 114.0}, {"date": "1995-12-11", "close": 13.69845048, "volume": null}, {"date": "1995-12-12", "close": 12.2934812, "volume": 142.0}, {"date": "1995-12-13", "close": 12.2934812, "volume": null}, {"date": "1995-12-14", "close": 12.2934812, "volume": null}, {"date": "1995-12-15", "close": 12.2934812, "volume": null}, {"date": "1995-12-18", "close": 12.2934812, "volume": null}, {"date": "1995-12-19", "close": 12.2934812, "volume": null}, {"date": "1995-12-20", "close": 12.2934812, "volume": null}, {"date": "1995-12-21", "close": 12.2934812, "volume": null}, {"date": "1995-12-22", "close": 12.2934812, "volume": null}, {"date": "1995-12-25", "close": 12.2934812, "volume": null}, {"date": "1995-12-26", "close": 12.2934812, "volume": null}, {"date": "1995-12-27", "close": 12.2934812, "volume": null}, {"date": "1995-12-28", "close": 12.2934812, "volume": null}, {"date": "1995-12-29", "close": 12.2934812, "volume": null}, {"date": "1996-01-01", "close": 12.2934812, "volume": null}, {"date": "1996-01-02", "close": 12.2934812, "volume": null}, {"date": "1996-01-03", "close": 12.2934812, "volume": null}, {"date": "1996-01-04", "close": 12.2934812, "volume": null}, {"date": "1996-01-05", "close": 12.2934812, "volume": null}, {"date": "1996-01-08", "close": 12.2934812, "volume": null}, {"date": "1996-01-09", "close": 12.2934812, "volume": null}, {"date": "1996-01-10", "close": 12.2934812, "volume": null}, {"date": "1996-01-11", "close": 12.2934812, "volume": null}, {"date": "1996-01-12", "close": 12.2934812, "volume": null}, {"date": "1996-01-15", "close": 12.2934812, "volume": null}, {"date": "1996-01-16", "close": 12.2934812, "volume": null}, {"date": "1996-01-17", "close": 12.2934812, "volume": null}, {"date": "1996-01-18", "close": 12.2934812, "volume": null}, {"date": "1996-01-19", "close": 12.2934812, "volume": null}, {"date": "1996-01-22", "close": 12.2934812, "volume": null}, {"date": "1996-01-23", "close": 11.06413308, "volume": 80.0}, {"date": "1996-01-24", "close": 11.06413308, "volume": null}, {"date": "1996-01-25", "close": 11.06413308, "volume": null}, {"date": "1996-01-26", "close": 11.06413308, "volume": null}, {"date": "1996-01-29", "close": 11.06413308, "volume": null}, {"date": "1996-01-30", "close": 11.23975424, "volume": 137.0}, {"date": "1996-01-31", "close": 11.23975424, "volume": null}, {"date": "1996-02-01", "close": 11.23975424, "volume": null}, {"date": "1996-02-02", "close": 11.23975424, "volume": null}, {"date": "1996-02-05", "close": 11.23975424, "volume": null}, {"date": "1996-02-06", "close": 11.59099656, "volume": 114.0}, {"date": "1996-02-07", "close": 11.59099656, "volume": null}, {"date": "1996-02-08", "close": 11.4153754, "volume": 114.0}, {"date": "1996-02-09", "close": 11.4153754, "volume": null}, {"date": "1996-02-12", "close": 14.0496928, "volume": 456.0}, {"date": "1996-02-13", "close": 14.0496928, "volume": null}, {"date": "1996-02-14", "close": 13.69845048, "volume": 1708.0}, {"date": "1996-02-15", "close": 13.69845048, "volume": null}, {"date": "1996-02-16", "close": 13.69845048, "volume": 285.0}, {"date": "1996-02-19", "close": 13.69845048, "volume": null}, {"date": "1996-02-20", "close": 13.69845048, "volume": null}, {"date": "1996-02-21", "close": 13.69845048, "volume": null}, {"date": "1996-02-22", "close": 13.69845048, "volume": null}, {"date": "1996-02-23", "close": 13.69845048, "volume": 239.0}, {"date": "1996-02-26", "close": 13.69845048, "volume": 325.0}, {"date": "1996-02-27", "close": 13.69845048, "volume": null}, {"date": "1996-02-28", "close": 13.69845048, "volume": null}, {"date": "1996-02-29", "close": 13.69845048, "volume": null}, {"date": "1996-03-01", "close": 13.69845048, "volume": null}, {"date": "1996-03-04", "close": 13.69845048, "volume": null}, {"date": "1996-03-05", "close": 13.69845048, "volume": null}, {"date": "1996-03-06", "close": 13.69845048, "volume": null}, {"date": "1996-03-07", "close": 12.2934812, "volume": 114.0}, {"date": "1996-03-08", "close": 12.2934812, "volume": null}, {"date": "1996-03-11", "close": 12.2934812, "volume": null}, {"date": "1996-03-12", "close": 12.2934812, "volume": null}, {"date": "1996-03-13", "close": 12.2934812, "volume": 809.0}, {"date": "1996-03-14", "close": 12.2934812, "volume": null}, {"date": "1996-03-15", "close": 12.2934812, "volume": null}, {"date": "1996-03-18", "close": 12.2934812, "volume": null}, {"date": "1996-03-19", "close": 12.2934812, "volume": null}, {"date": "1996-03-20", "close": 12.2934812, "volume": 28.0}, {"date": "1996-03-21", "close": 12.2934812, "volume": null}, {"date": "1996-03-22", "close": 12.2934812, "volume": null}, {"date": "1996-03-25", "close": 12.2934812, "volume": 285.0}, {"date": "1996-03-26", "close": 12.2934812, "volume": null}, {"date": "1996-03-27", "close": 12.2934812, "volume": null}, {"date": "1996-03-28", "close": 11.94223888, "volume": 125.0}, {"date": "1996-03-29", "close": 11.94223888, "volume": null}, {"date": "1996-04-01", "close": 11.94223888, "volume": 154.0}, {"date": "1996-04-02", "close": 11.76661772, "volume": 28.0}, {"date": "1996-04-03", "close": 11.76661772, "volume": null}, {"date": "1996-04-04", "close": 11.76661772, "volume": null}, {"date": "1996-04-05", "close": 11.76661772, "volume": null}, {"date": "1996-04-08", "close": 11.76661772, "volume": null}, {"date": "1996-04-09", "close": 11.76661772, "volume": null}, {"date": "1996-04-10", "close": 11.76661772, "volume": null}, {"date": "1996-04-11", "close": 11.76661772, "volume": null}, {"date": "1996-04-12", "close": 11.76661772, "volume": 370.0}, {"date": "1996-04-15", "close": 11.23975424, "volume": 313.0}, {"date": "1996-04-16", "close": 11.23975424, "volume": null}, {"date": "1996-04-17", "close": 11.94223888, "volume": 57.0}, {"date": "1996-04-18", "close": 11.94223888, "volume": 114.0}, {"date": "1996-04-19", "close": 11.94223888, "volume": null}, {"date": "1996-04-22", "close": 11.94223888, "volume": null}, {"date": "1996-04-23", "close": 11.94223888, "volume": null}, {"date": "1996-04-24", "close": 12.2934812, "volume": 142.0}, {"date": "1996-04-25", "close": 12.2934812, "volume": null}, {"date": "1996-04-26", "close": 14.0496928, "volume": 85.0}, {"date": "1996-04-29", "close": 14.0496928, "volume": null}, {"date": "1996-04-30", "close": 14.0496928, "volume": null}, {"date": "1996-05-01", "close": 14.0496928, "volume": null}, {"date": "1996-05-02", "close": 14.0496928, "volume": null}, {"date": "1996-05-03", "close": 14.0496928, "volume": null}, {"date": "1996-05-06", "close": 14.0496928, "volume": null}, {"date": "1996-05-07", "close": 14.0496928, "volume": null}, {"date": "1996-05-08", "close": 14.0496928, "volume": null}, {"date": "1996-05-09", "close": 14.0496928, "volume": null}, {"date": "1996-05-10", "close": 14.0496928, "volume": null}, {"date": "1996-05-13", "close": 12.64472352, "volume": 199.0}, {"date": "1996-05-14", "close": 12.64472352, "volume": null}, {"date": "1996-05-15", "close": 12.64472352, "volume": null}, {"date": "1996-05-16", "close": 12.64472352, "volume": null}, {"date": "1996-05-17", "close": 12.64472352, "volume": null}, {"date": "1996-05-20", "close": 12.64472352, "volume": null}, {"date": "1996-05-21", "close": 12.64472352, "volume": null}, {"date": "1996-05-22", "close": 12.64472352, "volume": 188.0}, {"date": "1996-05-23", "close": 12.64472352, "volume": null}, {"date": "1996-05-24", "close": 12.64472352, "volume": null}, {"date": "1996-05-27", "close": 12.64472352, "volume": 376.0}, {"date": "1996-05-28", "close": 12.64472352, "volume": null}, {"date": "1996-05-29", "close": 12.64472352, "volume": null}, {"date": "1996-05-30", "close": 12.64472352, "volume": null}, {"date": "1996-05-31", "close": 12.64472352, "volume": null}, {"date": "1996-06-03", "close": 12.64472352, "volume": null}, {"date": "1996-06-04", "close": 12.64472352, "volume": null}, {"date": "1996-06-05", "close": 12.64472352, "volume": null}, {"date": "1996-06-06", "close": 12.64472352, "volume": null}, {"date": "1996-06-07", "close": 12.64472352, "volume": null}, {"date": "1996-06-10", "close": 12.64472352, "volume": null}, {"date": "1996-06-11", "close": 12.64472352, "volume": null}, {"date": "1996-06-12", "close": 12.64472352, "volume": null}, {"date": "1996-06-13", "close": 11.94223888, "volume": 399.0}, {"date": "1996-06-14", "close": 11.4153754, "volume": 370.0}, {"date": "1996-06-17", "close": 11.23975424, "volume": 57.0}, {"date": "1996-06-18", "close": 11.23975424, "volume": null}, {"date": "1996-06-19", "close": 11.23975424, "volume": null}, {"date": "1996-06-20", "close": 11.23975424, "volume": 399.0}, {"date": "1996-06-21", "close": 11.23975424, "volume": null}, {"date": "1996-06-24", "close": 12.2934812, "volume": 142.0}, {"date": "1996-06-25", "close": 8.781058, "volume": 1110.0}, {"date": "1996-06-26", "close": 8.781058, "volume": null}, {"date": "1996-06-27", "close": 8.781058, "volume": 1879.0}, {"date": "1996-06-28", "close": 8.781058, "volume": 2733.0}, {"date": "1996-07-01", "close": 8.781058, "volume": null}, {"date": "1996-07-02", "close": 8.781058, "volume": null}, {"date": "1996-07-03", "close": 8.781058, "volume": null}, {"date": "1996-07-04", "close": 8.781058, "volume": null}, {"date": "1996-07-05", "close": 8.781058, "volume": null}, {"date": "1996-07-08", "close": 8.781058, "volume": null}, {"date": "1996-07-09", "close": 8.781058, "volume": null}, {"date": "1996-07-10", "close": 8.781058, "volume": null}, {"date": "1996-07-11", "close": 12.2934812, "volume": 114.0}, {"date": "1996-07-12", "close": 12.2934812, "volume": null}, {"date": "1996-07-15", "close": 12.2934812, "volume": null}, {"date": "1996-07-16", "close": 9.48354264, "volume": 569.0}, {"date": "1996-07-17", "close": 9.48354264, "volume": null}, {"date": "1996-07-18", "close": 9.48354264, "volume": null}, {"date": "1996-07-19", "close": 9.48354264, "volume": null}, {"date": "1996-07-22", "close": 9.48354264, "volume": null}, {"date": "1996-07-23", "close": 9.48354264, "volume": null}, {"date": "1996-07-24", "close": 9.48354264, "volume": null}, {"date": "1996-07-25", "close": 9.48354264, "volume": null}, {"date": "1996-07-26", "close": 9.48354264, "volume": null}, {"date": "1996-07-29", "close": 9.48354264, "volume": null}, {"date": "1996-07-30", "close": 9.48354264, "volume": null}, {"date": "1996-07-31", "close": 9.48354264, "volume": null}, {"date": "1996-08-01", "close": 9.48354264, "volume": null}, {"date": "1996-08-02", "close": 10.71289076, "volume": 484.0}, {"date": "1996-08-05", "close": 10.71289076, "volume": null}, {"date": "1996-08-06", "close": 10.71289076, "volume": null}, {"date": "1996-08-07", "close": 12.2934812, "volume": 28.0}, {"date": "1996-08-08", "close": 12.2934812, "volume": null}, {"date": "1996-08-09", "close": 12.2934812, "volume": null}, {"date": "1996-08-12", "close": 12.2934812, "volume": null}, {"date": "1996-08-13", "close": 10.71289076, "volume": 40.0}, {"date": "1996-08-14", "close": 10.71289076, "volume": null}, {"date": "1996-08-15", "close": 10.71289076, "volume": null}, {"date": "1996-08-16", "close": 10.71289076, "volume": null}, {"date": "1996-08-19", "close": 10.71289076, "volume": null}, {"date": "1996-08-20", "close": 10.71289076, "volume": null}, {"date": "1996-08-21", "close": 10.71289076, "volume": null}, {"date": "1996-08-22", "close": 10.71289076, "volume": null}, {"date": "1996-08-23", "close": 10.71289076, "volume": null}, {"date": "1996-08-26", "close": 10.71289076, "volume": null}, {"date": "1996-08-27", "close": 10.71289076, "volume": null}, {"date": "1996-08-28", "close": 10.71289076, "volume": null}, {"date": "1996-08-29", "close": 10.71289076, "volume": null}, {"date": "1996-08-30", "close": 10.71289076, "volume": null}, {"date": "1996-09-02", "close": 10.71289076, "volume": null}, {"date": "1996-09-03", "close": 10.88851192, "volume": 285.0}, {"date": "1996-09-04", "close": 10.88851192, "volume": null}, {"date": "1996-09-05", "close": 10.88851192, "volume": null}, {"date": "1996-09-06", "close": 10.88851192, "volume": null}, {"date": "1996-09-09", "close": 10.88851192, "volume": null}, {"date": "1996-09-10", "close": 10.88851192, "volume": null}, {"date": "1996-09-11", "close": 10.88851192, "volume": null}, {"date": "1996-09-12", "close": 10.88851192, "volume": null}, {"date": "1996-09-13", "close": 10.88851192, "volume": null}, {"date": "1996-09-16", "close": 10.88851192, "volume": null}, {"date": "1996-09-17", "close": 10.88851192, "volume": null}, {"date": "1996-09-18", "close": 11.4153754, "volume": 399.0}, {"date": "1996-09-19", "close": 11.4153754, "volume": null}, {"date": "1996-09-20", "close": 11.4153754, "volume": null}, {"date": "1996-09-23", "close": 11.4153754, "volume": null}, {"date": "1996-09-24", "close": 11.4153754, "volume": null}, {"date": "1996-09-25", "close": 11.4153754, "volume": null}, {"date": "1996-09-26", "close": 11.4153754, "volume": null}, {"date": "1996-09-27", "close": 11.4153754, "volume": null}, {"date": "1996-09-30", "close": 11.4153754, "volume": null}, {"date": "1996-10-01", "close": 11.4153754, "volume": null}, {"date": "1996-10-02", "close": 11.4153754, "volume": null}, {"date": "1996-10-03", "close": 11.4153754, "volume": null}, {"date": "1996-10-04", "close": 11.4153754, "volume": null}, {"date": "1996-10-07", "close": 11.4153754, "volume": null}, {"date": "1996-10-08", "close": 11.4153754, "volume": null}, {"date": "1996-10-09", "close": 11.4153754, "volume": null}, {"date": "1996-10-10", "close": 11.4153754, "volume": null}, {"date": "1996-10-11", "close": 11.4153754, "volume": null}, {"date": "1996-10-14", "close": 11.4153754, "volume": null}, {"date": "1996-10-15", "close": 11.4153754, "volume": null}, {"date": "1996-10-16", "close": 11.4153754, "volume": null}, {"date": "1996-10-17", "close": 11.4153754, "volume": null}, {"date": "1996-10-18", "close": 12.2934812, "volume": 370.0}, {"date": "1996-10-21", "close": 14.0496928, "volume": 57.0}, {"date": "1996-10-22", "close": 14.0496928, "volume": 228.0}, {"date": "1996-10-23", "close": 14.9277986, "volume": 456.0}, {"date": "1996-10-24", "close": 14.9277986, "volume": null}, {"date": "1996-10-25", "close": 14.40093512, "volume": 16.0}, {"date": "1996-10-28", "close": 14.40093512, "volume": null}, {"date": "1996-10-29", "close": 14.9277986, "volume": 114.0}, {"date": "1996-10-30", "close": 14.9277986, "volume": null}, {"date": "1996-10-31", "close": 14.9277986, "volume": null}, {"date": "1996-11-01", "close": 14.9277986, "volume": 216.0}, {"date": "1996-11-04", "close": 14.9277986, "volume": 125.0}, {"date": "1996-11-05", "close": 14.9277986, "volume": null}, {"date": "1996-11-06", "close": 14.9277986, "volume": null}, {"date": "1996-11-07", "close": 14.9277986, "volume": null}, {"date": "1996-11-08", "close": 14.9277986, "volume": null}, {"date": "1996-11-11", "close": 14.40093512, "volume": 443.0}, {"date": "1996-11-12", "close": 14.40093512, "volume": null}, {"date": "1996-11-13", "close": 14.40093512, "volume": null}, {"date": "1996-11-14", "close": 14.40093512, "volume": null}, {"date": "1996-11-15", "close": 15.8059044, "volume": 497.0}, {"date": "1996-11-18", "close": 15.8059044, "volume": null}, {"date": "1996-11-19", "close": 15.8059044, "volume": null}, {"date": "1996-11-20", "close": 14.9277986, "volume": 285.0}, {"date": "1996-11-21", "close": 14.9277986, "volume": 57.0}, {"date": "1996-11-22", "close": 14.9277986, "volume": null}, {"date": "1996-11-25", "close": 14.9277986, "volume": null}, {"date": "1996-11-26", "close": 14.9277986, "volume": null}, {"date": "1996-11-27", "close": 14.9277986, "volume": null}, {"date": "1996-11-28", "close": 14.9277986, "volume": null}, {"date": "1996-11-29", "close": 14.9277986, "volume": null}, {"date": "1996-12-02", "close": 15.10341976, "volume": 68.0}, {"date": "1996-12-03", "close": 17.562116, "volume": 171.0}, {"date": "1996-12-04", "close": 17.562116, "volume": null}, {"date": "1996-12-05", "close": 15.8059044, "volume": 97.0}, {"date": "1996-12-06", "close": 17.38649484, "volume": 169.0}, {"date": "1996-12-09", "close": 17.38649484, "volume": null}, {"date": "1996-12-10", "close": 17.38649484, "volume": 285.0}, {"date": "1996-12-11", "close": 17.38649484, "volume": null}, {"date": "1996-12-12", "close": 17.38649484, "volume": 569.0}, {"date": "1996-12-13", "close": 17.38649484, "volume": null}, {"date": "1996-12-16", "close": 17.38649484, "volume": null}, {"date": "1996-12-17", "close": 17.38649484, "volume": null}, {"date": "1996-12-18", "close": 17.21087368, "volume": 313.0}, {"date": "1996-12-19", "close": 17.21087368, "volume": null}, {"date": "1996-12-20", "close": 17.21087368, "volume": null}, {"date": "1996-12-23", "close": 17.21087368, "volume": 256.0}, {"date": "1996-12-24", "close": 17.21087368, "volume": 313.0}, {"date": "1996-12-25", "close": 17.21087368, "volume": null}, {"date": "1996-12-26", "close": 17.21087368, "volume": null}, {"date": "1996-12-27", "close": 17.21087368, "volume": null}, {"date": "1996-12-30", "close": 17.21087368, "volume": null}, {"date": "1996-12-31", "close": 17.21087368, "volume": null}, {"date": "1997-01-01", "close": 17.21087368, "volume": null}, {"date": "1997-01-02", "close": 17.21087368, "volume": 58.0}, {"date": "1997-01-03", "close": 17.21087368, "volume": null}, {"date": "1997-01-06", "close": 17.38649484, "volume": 216.0}, {"date": "1997-01-07", "close": 17.38649484, "volume": 275.0}, {"date": "1997-01-08", "close": 17.38649484, "volume": 295.0}, {"date": "1997-01-09", "close": 17.38649484, "volume": null}, {"date": "1997-01-10", "close": 17.38649484, "volume": null}, {"date": "1997-01-13", "close": 17.38649484, "volume": 228.0}, {"date": "1997-01-14", "close": 17.562116, "volume": 114.0}, {"date": "1997-01-15", "close": 17.562116, "volume": null}, {"date": "1997-01-16", "close": 17.562116, "volume": 417.0}, {"date": "1997-01-17", "close": 17.562116, "volume": null}, {"date": "1997-01-20", "close": 17.562116, "volume": null}, {"date": "1997-01-21", "close": 17.38649484, "volume": 57.0}, {"date": "1997-01-22", "close": 17.38649484, "volume": null}, {"date": "1997-01-23", "close": 17.38649484, "volume": null}, {"date": "1997-01-24", "close": 17.38649484, "volume": null}, {"date": "1997-01-27", "close": 17.38649484, "volume": null}, {"date": "1997-01-28", "close": 17.38649484, "volume": 456.0}, {"date": "1997-01-29", "close": 17.38649484, "volume": null}, {"date": "1997-01-30", "close": 17.38649484, "volume": null}, {"date": "1997-01-31", "close": 17.38649484, "volume": null}, {"date": "1997-02-03", "close": 17.38649484, "volume": null}, {"date": "1997-02-04", "close": 17.38649484, "volume": null}, {"date": "1997-02-05", "close": 17.562116, "volume": 57.0}, {"date": "1997-02-06", "close": 17.562116, "volume": null}, {"date": "1997-02-07", "close": 17.562116, "volume": 551.0}, {"date": "1997-02-10", "close": 17.562116, "volume": null}, {"date": "1997-02-11", "close": 17.562116, "volume": 456.0}, {"date": "1997-02-12", "close": 17.562116, "volume": null}, {"date": "1997-02-13", "close": 17.562116, "volume": null}, {"date": "1997-02-14", "close": 17.562116, "volume": null}, {"date": "1997-02-17", "close": 17.562116, "volume": null}, {"date": "1997-02-18", "close": 17.562116, "volume": null}, {"date": "1997-02-19", "close": 17.562116, "volume": 19.0}, {"date": "1997-02-20", "close": 17.562116, "volume": null}, {"date": "1997-02-21", "close": 17.562116, "volume": null}, {"date": "1997-02-24", "close": 17.562116, "volume": 437.0}, {"date": "1997-02-25", "close": 17.38649484, "volume": 992.0}, {"date": "1997-02-26", "close": 17.38649484, "volume": null}, {"date": "1997-02-27", "close": 17.38649484, "volume": null}, {"date": "1997-02-28", "close": 17.38649484, "volume": null}, {"date": "1997-03-03", "close": 17.38649484, "volume": 342.0}, {"date": "1997-03-04", "close": 17.38649484, "volume": null}, {"date": "1997-03-05", "close": 17.38649484, "volume": 285.0}, {"date": "1997-03-06", "close": 17.38649484, "volume": null}, {"date": "1997-03-07", "close": 17.38649484, "volume": null}, {"date": "1997-03-10", "close": 17.38649484, "volume": null}, {"date": "1997-03-11", "close": 17.38649484, "volume": null}, {"date": "1997-03-12", "close": 17.38649484, "volume": null}, {"date": "1997-03-13", "close": 17.38649484, "volume": null}, {"date": "1997-03-14", "close": 16.6840102, "volume": 57.0}, {"date": "1997-03-17", "close": 16.6840102, "volume": null}, {"date": "1997-03-18", "close": 16.6840102, "volume": null}, {"date": "1997-03-19", "close": 16.6840102, "volume": null}, {"date": "1997-03-20", "close": 16.6840102, "volume": null}, {"date": "1997-03-21", "close": 15.8059044, "volume": 342.0}, {"date": "1997-03-24", "close": 15.8059044, "volume": 228.0}, {"date": "1997-03-25", "close": 15.8059044, "volume": null}, {"date": "1997-03-26", "close": 15.8059044, "volume": null}, {"date": "1997-03-27", "close": 15.8059044, "volume": null}, {"date": "1997-03-28", "close": 15.8059044, "volume": null}, {"date": "1997-03-31", "close": 15.8059044, "volume": null}, {"date": "1997-04-01", "close": 15.8059044, "volume": null}, {"date": "1997-04-02", "close": 15.8059044, "volume": null}, {"date": "1997-04-03", "close": 15.8059044, "volume": null}, {"date": "1997-04-04", "close": 15.8059044, "volume": null}, {"date": "1997-04-07", "close": 17.21087368, "volume": 4.0}, {"date": "1997-04-08", "close": 17.21087368, "volume": null}, {"date": "1997-04-09", "close": 17.21087368, "volume": null}, {"date": "1997-04-10", "close": 17.21087368, "volume": null}, {"date": "1997-04-11", "close": 17.21087368, "volume": null}, {"date": "1997-04-14", "close": 17.21087368, "volume": null}, {"date": "1997-04-15", "close": 15.8059044, "volume": 114.0}, {"date": "1997-04-16", "close": 15.8059044, "volume": null}, {"date": "1997-04-17", "close": 15.8059044, "volume": null}, {"date": "1997-04-18", "close": 15.10341976, "volume": 17.0}, {"date": "1997-04-21", "close": 13.171587, "volume": 23.0}, {"date": "1997-04-22", "close": 13.171587, "volume": null}, {"date": "1997-04-23", "close": 13.171587, "volume": null}, {"date": "1997-04-24", "close": 15.8059044, "volume": 366.0}, {"date": "1997-04-25", "close": 15.8059044, "volume": null}, {"date": "1997-04-28", "close": 15.8059044, "volume": null}, {"date": "1997-04-29", "close": 15.8059044, "volume": null}, {"date": "1997-04-30", "close": 15.8059044, "volume": null}, {"date": "1997-05-01", "close": 15.8059044, "volume": null}, {"date": "1997-05-02", "close": 16.6840102, "volume": 114.0}, {"date": "1997-05-05", "close": 16.6840102, "volume": null}, {"date": "1997-05-06", "close": 16.6840102, "volume": null}, {"date": "1997-05-07", "close": 16.6840102, "volume": null}, {"date": "1997-05-08", "close": 16.6840102, "volume": null}, {"date": "1997-05-09", "close": 16.6840102, "volume": null}, {"date": "1997-05-12", "close": 16.33276788, "volume": 57.0}, {"date": "1997-05-13", "close": 16.33276788, "volume": null}, {"date": "1997-05-14", "close": 16.33276788, "volume": null}, {"date": "1997-05-15", "close": 16.33276788, "volume": null}, {"date": "1997-05-16", "close": 16.33276788, "volume": null}, {"date": "1997-05-19", "close": 16.33276788, "volume": null}, {"date": "1997-05-20", "close": 16.33276788, "volume": null}, {"date": "1997-05-21", "close": 16.33276788, "volume": null}, {"date": "1997-05-22", "close": 16.33276788, "volume": null}, {"date": "1997-05-23", "close": 16.33276788, "volume": 285.0}, {"date": "1997-05-26", "close": 16.33276788, "volume": null}, {"date": "1997-05-27", "close": 15.8059044, "volume": 192.0}, {"date": "1997-05-28", "close": 15.8059044, "volume": null}, {"date": "1997-05-29", "close": 14.9277986, "volume": 28.0}, {"date": "1997-05-30", "close": 14.9277986, "volume": 142.0}, {"date": "1997-06-02", "close": 14.9277986, "volume": null}, {"date": "1997-06-03", "close": 14.9277986, "volume": 1004.0}, {"date": "1997-06-04", "close": 14.9277986, "volume": 171.0}, {"date": "1997-06-05", "close": 14.9277986, "volume": null}, {"date": "1997-06-06", "close": 14.9277986, "volume": null}, {"date": "1997-06-09", "close": 14.9277986, "volume": null}, {"date": "1997-06-10", "close": 14.9277986, "volume": null}, {"date": "1997-06-11", "close": 14.9277986, "volume": null}, {"date": "1997-06-12", "close": 14.9277986, "volume": null}, {"date": "1997-06-13", "close": 14.9277986, "volume": 569.0}, {"date": "1997-06-16", "close": 14.9277986, "volume": null}, {"date": "1997-06-17", "close": 14.9277986, "volume": null}, {"date": "1997-06-18", "close": 14.9277986, "volume": null}, {"date": "1997-06-19", "close": 14.9277986, "volume": null}, {"date": "1997-06-20", "close": 14.9277986, "volume": null}, {"date": "1997-06-23", "close": 14.9277986, "volume": null}, {"date": "1997-06-24", "close": 14.9277986, "volume": null}, {"date": "1997-06-25", "close": 14.9277986, "volume": null}, {"date": "1997-06-26", "close": 14.9277986, "volume": 63.0}, {"date": "1997-06-27", "close": 14.9277986, "volume": null}, {"date": "1997-06-30", "close": 14.9277986, "volume": null}, {"date": "1997-07-01", "close": 14.9277986, "volume": null}, {"date": "1997-07-02", "close": 14.9277986, "volume": null}, {"date": "1997-07-03", "close": 14.9277986, "volume": null}, {"date": "1997-07-04", "close": 14.9277986, "volume": null}, {"date": "1997-07-07", "close": 14.9277986, "volume": null}, {"date": "1997-07-08", "close": 14.9277986, "volume": null}, {"date": "1997-07-09", "close": 14.9277986, "volume": null}, {"date": "1997-07-10", "close": 14.9277986, "volume": null}, {"date": "1997-07-11", "close": 14.9277986, "volume": null}, {"date": "1997-07-14", "close": 14.9277986, "volume": null}, {"date": "1997-07-15", "close": 14.0496928, "volume": 389.0}, {"date": "1997-07-16", "close": 14.0496928, "volume": null}, {"date": "1997-07-17", "close": 14.0496928, "volume": null}, {"date": "1997-07-18", "close": 14.0496928, "volume": null}, {"date": "1997-07-21", "close": 14.0496928, "volume": 95.0}, {"date": "1997-07-22", "close": 14.0496928, "volume": null}, {"date": "1997-07-23", "close": 14.0496928, "volume": null}, {"date": "1997-07-24", "close": 14.0496928, "volume": null}, {"date": "1997-07-25", "close": 13.69845048, "volume": 247.0}, {"date": "1997-07-28", "close": 13.69845048, "volume": null}, {"date": "1997-07-29", "close": 14.0496928, "volume": 38.0}, {"date": "1997-07-30", "close": 14.0496928, "volume": 76.0}, {"date": "1997-07-31", "close": 14.0496928, "volume": 152.0}, {"date": "1997-08-01", "close": 14.0496928, "volume": null}, {"date": "1997-08-04", "close": 13.34720816, "volume": 17.0}, {"date": "1997-08-05", "close": 13.171587, "volume": 808.0}, {"date": "1997-08-06", "close": 13.171587, "volume": 456.0}, {"date": "1997-08-07", "close": 13.171587, "volume": 180.0}, {"date": "1997-08-08", "close": 13.171587, "volume": 104.0}, {"date": "1997-08-11", "close": 13.171587, "volume": null}, {"date": "1997-08-12", "close": 11.4153754, "volume": 9.0}, {"date": "1997-08-13", "close": 11.4153754, "volume": null}, {"date": "1997-08-14", "close": 11.4153754, "volume": null}, {"date": "1997-08-15", "close": 14.0496928, "volume": 57.0}, {"date": "1997-08-18", "close": 14.0496928, "volume": null}, {"date": "1997-08-19", "close": 14.0496928, "volume": null}, {"date": "1997-08-20", "close": 14.0496928, "volume": null}, {"date": "1997-08-21", "close": 14.0496928, "volume": null}, {"date": "1997-08-22", "close": 14.0496928, "volume": null}, {"date": "1997-08-25", "close": 14.0496928, "volume": null}, {"date": "1997-08-26", "close": 14.0496928, "volume": null}, {"date": "1997-08-27", "close": 14.0496928, "volume": null}, {"date": "1997-08-28", "close": 14.0496928, "volume": null}, {"date": "1997-08-29", "close": 14.0496928, "volume": null}, {"date": "1997-09-01", "close": 14.0496928, "volume": null}, {"date": "1997-09-02", "close": 14.0496928, "volume": null}, {"date": "1997-09-03", "close": 14.0496928, "volume": null}, {"date": "1997-09-04", "close": 14.0496928, "volume": null}, {"date": "1997-09-05", "close": 15.45466208, "volume": 1159.0}, {"date": "1997-09-08", "close": 14.0496928, "volume": 1173.0}, {"date": "1997-09-09", "close": 14.0496928, "volume": 23.0}, {"date": "1997-09-10", "close": 14.0496928, "volume": null}, {"date": "1997-09-11", "close": 14.0496928, "volume": null}, {"date": "1997-09-12", "close": 14.0496928, "volume": null}, {"date": "1997-09-15", "close": 13.171587, "volume": 491.0}, {"date": "1997-09-16", "close": 13.171587, "volume": 5.0}, {"date": "1997-09-17", "close": 13.171587, "volume": null}, {"date": "1997-09-18", "close": 13.171587, "volume": 171.0}, {"date": "1997-09-19", "close": 13.34720816, "volume": 85.0}, {"date": "1997-09-22", "close": 13.34720816, "volume": null}, {"date": "1997-09-23", "close": 13.34720816, "volume": 569.0}, {"date": "1997-09-24", "close": 13.34720816, "volume": null}, {"date": "1997-09-25", "close": 13.34720816, "volume": null}, {"date": "1997-09-26", "close": 15.8059044, "volume": 15.0}, {"date": "1997-09-29", "close": 15.8059044, "volume": null}, {"date": "1997-09-30", "close": 11.4153754, "volume": 569.0}, {"date": "1997-10-01", "close": 11.4153754, "volume": null}, {"date": "1997-10-02", "close": 11.4153754, "volume": null}, {"date": "1997-10-03", "close": 11.4153754, "volume": null}, {"date": "1997-10-06", "close": 11.4153754, "volume": null}, {"date": "1997-10-07", "close": 11.4153754, "volume": null}, {"date": "1997-10-08", "close": 11.4153754, "volume": null}, {"date": "1997-10-09", "close": 11.4153754, "volume": null}, {"date": "1997-10-10", "close": 11.4153754, "volume": null}, {"date": "1997-10-13", "close": 11.4153754, "volume": null}, {"date": "1997-10-14", "close": 11.4153754, "volume": null}, {"date": "1997-10-15", "close": 11.4153754, "volume": null}, {"date": "1997-10-16", "close": 11.4153754, "volume": null}, {"date": "1997-10-17", "close": 11.4153754, "volume": null}, {"date": "1997-10-20", "close": 11.4153754, "volume": null}, {"date": "1997-10-21", "close": 11.4153754, "volume": null}, {"date": "1997-10-22", "close": 11.4153754, "volume": null}, {"date": "1997-10-23", "close": 11.4153754, "volume": null}, {"date": "1997-10-24", "close": 11.4153754, "volume": null}, {"date": "1997-10-27", "close": 11.4153754, "volume": null}, {"date": "1997-10-28", "close": 11.4153754, "volume": 512.0}, {"date": "1997-10-29", "close": 11.23975424, "volume": 57.0}, {"date": "1997-10-30", "close": 11.23975424, "volume": null}, {"date": "1997-10-31", "close": 10.5372696, "volume": 6.0}, {"date": "1997-11-03", "close": 10.5372696, "volume": null}, {"date": "1997-11-04", "close": 10.5372696, "volume": null}, {"date": "1997-11-05", "close": 10.5372696, "volume": null}, {"date": "1997-11-06", "close": 10.5372696, "volume": null}, {"date": "1997-11-07", "close": 10.5372696, "volume": null}, {"date": "1997-11-10", "close": 10.5372696, "volume": null}, {"date": "1997-11-11", "close": 10.5372696, "volume": null}, {"date": "1997-11-12", "close": 10.5372696, "volume": null}, {"date": "1997-11-13", "close": 10.5372696, "volume": null}, {"date": "1997-11-14", "close": 10.5372696, "volume": null}, {"date": "1997-11-17", "close": 11.4153754, "volume": 427.0}, {"date": "1997-11-18", "close": 11.4153754, "volume": null}, {"date": "1997-11-19", "close": 11.4153754, "volume": null}, {"date": "1997-11-20", "close": 8.781058, "volume": 28.0}, {"date": "1997-11-21", "close": 8.781058, "volume": null}, {"date": "1997-11-24", "close": 8.781058, "volume": null}, {"date": "1997-11-25", "close": 8.781058, "volume": null}, {"date": "1997-11-26", "close": 8.781058, "volume": null}, {"date": "1997-11-27", "close": 8.781058, "volume": 28.0}, {"date": "1997-11-28", "close": 8.781058, "volume": null}, {"date": "1997-12-01", "close": 8.781058, "volume": null}, {"date": "1997-12-02", "close": 8.781058, "volume": null}, {"date": "1997-12-03", "close": 8.781058, "volume": null}, {"date": "1997-12-04", "close": 8.781058, "volume": null}, {"date": "1997-12-05", "close": 8.781058, "volume": null}, {"date": "1997-12-08", "close": 8.781058, "volume": null}, {"date": "1997-12-09", "close": 8.781058, "volume": null}, {"date": "1997-12-10", "close": 8.781058, "volume": null}, {"date": "1997-12-11", "close": 8.781058, "volume": null}, {"date": "1997-12-12", "close": 8.781058, "volume": null}, {"date": "1997-12-15", "close": 8.781058, "volume": null}, {"date": "1997-12-16", "close": 8.781058, "volume": null}, {"date": "1997-12-17", "close": 8.781058, "volume": null}, {"date": "1997-12-18", "close": 8.60543684, "volume": 342.0}, {"date": "1997-12-19", "close": 8.60543684, "volume": null}, {"date": "1997-12-22", "close": 8.60543684, "volume": null}, {"date": "1997-12-23", "close": 8.60543684, "volume": null}, {"date": "1997-12-24", "close": 9.6591638, "volume": 285.0}, {"date": "1997-12-25", "close": 9.6591638, "volume": null}, {"date": "1997-12-26", "close": 9.6591638, "volume": null}, {"date": "1997-12-29", "close": 9.6591638, "volume": null}, {"date": "1997-12-30", "close": 9.6591638, "volume": null}, {"date": "1997-12-31", "close": 9.6591638, "volume": null}, {"date": "1998-01-01", "close": 9.6591638, "volume": null}, {"date": "1998-01-02", "close": 9.6591638, "volume": null}, {"date": "1998-01-05", "close": 9.6591638, "volume": null}, {"date": "1998-01-06", "close": 9.6591638, "volume": null}, {"date": "1998-01-07", "close": 9.6591638, "volume": null}, {"date": "1998-01-08", "close": 9.6591638, "volume": null}, {"date": "1998-01-09", "close": 9.6591638, "volume": null}, {"date": "1998-01-12", "close": 9.6591638, "volume": null}, {"date": "1998-01-13", "close": 9.6591638, "volume": null}, {"date": "1998-01-14", "close": 9.6591638, "volume": null}, {"date": "1998-01-15", "close": 9.6591638, "volume": null}, {"date": "1998-01-16", "close": 9.6591638, "volume": null}, {"date": "1998-01-19", "close": 11.4153754, "volume": 1065.0}, {"date": "1998-01-20", "close": 11.4153754, "volume": null}, {"date": "1998-01-21", "close": 11.4153754, "volume": null}, {"date": "1998-01-22", "close": 11.4153754, "volume": null}, {"date": "1998-01-23", "close": 10.5372696, "volume": 114.0}, {"date": "1998-01-26", "close": 10.5372696, "volume": null}, {"date": "1998-01-27", "close": 10.5372696, "volume": null}, {"date": "1998-01-28", "close": 10.5372696, "volume": 114.0}, {"date": "1998-01-29", "close": 10.5372696, "volume": null}, {"date": "1998-01-30", "close": 10.5372696, "volume": null}, {"date": "1998-02-02", "close": 10.5372696, "volume": null}, {"date": "1998-02-03", "close": 10.5372696, "volume": 285.0}, {"date": "1998-02-04", "close": 10.5372696, "volume": null}, {"date": "1998-02-05", "close": 10.5372696, "volume": null}, {"date": "1998-02-06", "close": 10.5372696, "volume": null}, {"date": "1998-02-09", "close": 10.5372696, "volume": null}, {"date": "1998-02-10", "close": 10.5372696, "volume": null}, {"date": "1998-02-11", "close": 10.5372696, "volume": null}, {"date": "1998-02-12", "close": 10.5372696, "volume": null}, {"date": "1998-02-13", "close": 10.5372696, "volume": null}, {"date": "1998-02-16", "close": 9.6591638, "volume": 9.0}, {"date": "1998-02-17", "close": 9.6591638, "volume": null}, {"date": "1998-02-18", "close": 9.6591638, "volume": null}, {"date": "1998-02-19", "close": 9.6591638, "volume": null}, {"date": "1998-02-20", "close": 9.6591638, "volume": null}, {"date": "1998-02-23", "close": 10.5372696, "volume": 9.0}, {"date": "1998-02-24", "close": 10.5372696, "volume": null}, {"date": "1998-02-25", "close": 10.5372696, "volume": null}, {"date": "1998-02-26", "close": 10.5372696, "volume": null}, {"date": "1998-02-27", "close": 10.5372696, "volume": null}, {"date": "1998-03-02", "close": 10.5372696, "volume": null}, {"date": "1998-03-03", "close": 10.5372696, "volume": null}, {"date": "1998-03-04", "close": 10.5372696, "volume": null}, {"date": "1998-03-05", "close": 10.5372696, "volume": null}, {"date": "1998-03-06", "close": 10.5372696, "volume": null}, {"date": "1998-03-09", "close": 10.5372696, "volume": null}, {"date": "1998-03-10", "close": 10.5372696, "volume": null}, {"date": "1998-03-11", "close": 10.5372696, "volume": null}, {"date": "1998-03-12", "close": 10.5372696, "volume": null}, {"date": "1998-03-13", "close": 10.5372696, "volume": null}, {"date": "1998-03-16", "close": 10.5372696, "volume": null}, {"date": "1998-03-17", "close": 10.5372696, "volume": null}, {"date": "1998-03-18", "close": 10.5372696, "volume": null}, {"date": "1998-03-19", "close": 10.5372696, "volume": null}, {"date": "1998-03-20", "close": 10.5372696, "volume": null}, {"date": "1998-03-23", "close": 10.5372696, "volume": null}, {"date": "1998-03-24", "close": 10.5372696, "volume": null}, {"date": "1998-03-25", "close": 10.5372696, "volume": null}, {"date": "1998-03-26", "close": 10.5372696, "volume": null}, {"date": "1998-03-27", "close": 10.5372696, "volume": null}, {"date": "1998-03-30", "close": 10.5372696, "volume": null}, {"date": "1998-03-31", "close": 10.5372696, "volume": null}, {"date": "1998-04-01", "close": 10.5372696, "volume": null}, {"date": "1998-04-02", "close": 10.5372696, "volume": null}, {"date": "1998-04-03", "close": 10.5372696, "volume": null}, {"date": "1998-04-06", "close": 10.5372696, "volume": null}, {"date": "1998-04-07", "close": 10.5372696, "volume": null}, {"date": "1998-04-08", "close": 10.5372696, "volume": null}, {"date": "1998-04-09", "close": 10.5372696, "volume": null}, {"date": "1998-04-10", "close": 10.5372696, "volume": null}, {"date": "1998-04-13", "close": 10.5372696, "volume": null}, {"date": "1998-04-14", "close": 10.5372696, "volume": null}, {"date": "1998-04-15", "close": 10.5372696, "volume": null}, {"date": "1998-04-16", "close": 10.5372696, "volume": null}, {"date": "1998-04-17", "close": 10.5372696, "volume": null}, {"date": "1998-04-20", "close": 10.5372696, "volume": null}, {"date": "1998-04-21", "close": 10.5372696, "volume": null}, {"date": "1998-04-22", "close": 10.5372696, "volume": null}, {"date": "1998-04-23", "close": 10.5372696, "volume": null}, {"date": "1998-04-24", "close": 10.5372696, "volume": null}, {"date": "1998-04-27", "close": 10.5372696, "volume": null}, {"date": "1998-04-28", "close": 10.5372696, "volume": null}, {"date": "1998-04-29", "close": 10.5372696, "volume": null}, {"date": "1998-04-30", "close": 10.5372696, "volume": null}, {"date": "1998-05-01", "close": 10.5372696, "volume": null}, {"date": "1998-05-04", "close": 10.5372696, "volume": null}, {"date": "1998-05-05", "close": 10.5372696, "volume": null}, {"date": "1998-05-06", "close": 10.5372696, "volume": null}, {"date": "1998-05-07", "close": 10.5372696, "volume": null}, {"date": "1998-05-08", "close": 10.5372696, "volume": null}, {"date": "1998-05-11", "close": 10.5372696, "volume": null}, {"date": "1998-05-12", "close": 10.5372696, "volume": null}, {"date": "1998-05-13", "close": 10.5372696, "volume": null}, {"date": "1998-05-14", "close": 10.5372696, "volume": null}, {"date": "1998-05-15", "close": 10.5372696, "volume": null}, {"date": "1998-05-18", "close": 10.5372696, "volume": null}, {"date": "1998-05-19", "close": 10.5372696, "volume": null}, {"date": "1998-05-20", "close": 10.5372696, "volume": null}, {"date": "1998-05-21", "close": 10.5372696, "volume": null}, {"date": "1998-05-22", "close": 10.5372696, "volume": null}, {"date": "1998-05-25", "close": 10.5372696, "volume": null}, {"date": "1998-05-26", "close": 10.5372696, "volume": null}, {"date": "1998-05-27", "close": 10.5372696, "volume": null}, {"date": "1998-05-28", "close": 10.5372696, "volume": null}, {"date": "1998-05-29", "close": 10.5372696, "volume": null}, {"date": "1998-06-01", "close": 10.5372696, "volume": null}, {"date": "1998-06-02", "close": 10.5372696, "volume": null}, {"date": "1998-06-03", "close": 10.5372696, "volume": null}, {"date": "1998-06-04", "close": 10.5372696, "volume": null}, {"date": "1998-06-05", "close": 10.5372696, "volume": null}, {"date": "1998-06-08", "close": 10.5372696, "volume": null}, {"date": "1998-06-09", "close": 10.5372696, "volume": null}, {"date": "1998-06-10", "close": 10.5372696, "volume": null}, {"date": "1998-06-11", "close": 10.5372696, "volume": null}, {"date": "1998-06-12", "close": 10.5372696, "volume": null}, {"date": "1998-06-15", "close": 10.5372696, "volume": null}, {"date": "1998-06-16", "close": 10.5372696, "volume": null}, {"date": "1998-06-17", "close": 10.5372696, "volume": null}, {"date": "1998-06-18", "close": 10.5372696, "volume": null}, {"date": "1998-06-19", "close": 10.5372696, "volume": null}, {"date": "1998-06-22", "close": 10.5372696, "volume": null}, {"date": "1998-06-23", "close": 10.5372696, "volume": null}, {"date": "1998-06-24", "close": 10.5372696, "volume": null}, {"date": "1998-06-25", "close": 10.5372696, "volume": null}, {"date": "1998-06-26", "close": 10.5372696, "volume": null}, {"date": "1998-06-29", "close": 10.5372696, "volume": null}, {"date": "1998-06-30", "close": 10.5372696, "volume": null}, {"date": "1998-07-01", "close": 10.5372696, "volume": null}, {"date": "1998-07-02", "close": 10.5372696, "volume": null}, {"date": "1998-07-03", "close": 10.5372696, "volume": null}, {"date": "1998-07-06", "close": 10.5372696, "volume": null}, {"date": "1998-07-07", "close": 10.5372696, "volume": null}, {"date": "1998-07-08", "close": 10.5372696, "volume": null}, {"date": "1998-07-09", "close": 10.5372696, "volume": null}, {"date": "1998-07-10", "close": 10.5372696, "volume": null}, {"date": "1998-07-13", "close": 10.5372696, "volume": null}, {"date": "1998-07-14", "close": 10.5372696, "volume": null}, {"date": "1998-07-15", "close": 10.5372696, "volume": null}, {"date": "1998-07-16", "close": 10.5372696, "volume": null}, {"date": "1998-07-17", "close": 10.5372696, "volume": null}, {"date": "1998-07-20", "close": 10.5372696, "volume": null}, {"date": "1998-07-21", "close": 10.5372696, "volume": null}, {"date": "1998-07-22", "close": 10.5372696, "volume": null}, {"date": "1998-07-23", "close": 10.5372696, "volume": null}, {"date": "1998-07-24", "close": 10.5372696, "volume": null}, {"date": "1998-07-27", "close": 10.5372696, "volume": null}, {"date": "1998-07-28", "close": 10.5372696, "volume": null}, {"date": "1998-07-29", "close": 10.5372696, "volume": null}, {"date": "1998-07-30", "close": 10.5372696, "volume": null}, {"date": "1998-07-31", "close": 10.5372696, "volume": null}, {"date": "1998-08-03", "close": 10.5372696, "volume": null}, {"date": "1998-08-04", "close": 10.5372696, "volume": null}, {"date": "1998-08-05", "close": 10.5372696, "volume": null}, {"date": "1998-08-06", "close": 10.5372696, "volume": null}, {"date": "1998-08-07", "close": 10.5372696, "volume": null}, {"date": "1998-08-10", "close": 10.5372696, "volume": null}, {"date": "1998-08-11", "close": 10.5372696, "volume": null}, {"date": "1998-08-12", "close": 10.5372696, "volume": null}, {"date": "1998-08-13", "close": 10.5372696, "volume": null}, {"date": "1998-08-14", "close": 10.5372696, "volume": null}, {"date": "1998-08-17", "close": 10.5372696, "volume": null}, {"date": "1998-08-18", "close": 10.5372696, "volume": null}, {"date": "1998-08-19", "close": 10.5372696, "volume": null}, {"date": "1998-08-20", "close": 10.5372696, "volume": null}, {"date": "1998-08-21", "close": 10.5372696, "volume": null}, {"date": "1998-08-24", "close": 10.5372696, "volume": null}, {"date": "1998-08-25", "close": 10.5372696, "volume": null}, {"date": "1998-08-26", "close": 10.5372696, "volume": null}, {"date": "1998-08-27", "close": 10.5372696, "volume": null}, {"date": "1998-08-28", "close": 10.5372696, "volume": null}, {"date": "1998-08-31", "close": 10.5372696, "volume": null}, {"date": "1998-09-01", "close": 10.5372696, "volume": null}, {"date": "1998-09-02", "close": 10.5372696, "volume": null}, {"date": "1998-09-03", "close": 10.5372696, "volume": null}, {"date": "1998-09-04", "close": 10.5372696, "volume": null}, {"date": "1998-09-07", "close": 10.5372696, "volume": null}, {"date": "1998-09-08", "close": 10.5372696, "volume": null}, {"date": "1998-09-09", "close": 10.5372696, "volume": null}, {"date": "1998-09-10", "close": 10.5372696, "volume": null}, {"date": "1998-09-11", "close": 10.5372696, "volume": null}, {"date": "1998-09-14", "close": 10.5372696, "volume": null}, {"date": "1998-09-15", "close": 10.5372696, "volume": null}, {"date": "1998-09-16", "close": 10.5372696, "volume": null}, {"date": "1998-09-17", "close": 10.5372696, "volume": null}, {"date": "1998-09-18", "close": 10.5372696, "volume": null}, {"date": "1998-09-21", "close": 10.5372696, "volume": null}, {"date": "1998-09-22", "close": 10.5372696, "volume": null}, {"date": "1998-09-23", "close": 10.5372696, "volume": null}, {"date": "1998-09-24", "close": 10.5372696, "volume": null}, {"date": "1998-09-25", "close": 10.5372696, "volume": null}, {"date": "1998-09-28", "close": 10.5372696, "volume": null}, {"date": "1998-09-29", "close": 10.5372696, "volume": null}, {"date": "1998-09-30", "close": 10.5372696, "volume": null}, {"date": "1998-10-01", "close": 10.5372696, "volume": null}, {"date": "1998-10-02", "close": 10.5372696, "volume": null}, {"date": "1998-10-05", "close": 10.5372696, "volume": null}, {"date": "1998-10-06", "close": 10.5372696, "volume": null}, {"date": "1998-10-07", "close": 10.5372696, "volume": null}, {"date": "1998-10-08", "close": 10.5372696, "volume": null}, {"date": "1998-10-09", "close": 10.5372696, "volume": null}, {"date": "1998-10-12", "close": 10.5372696, "volume": null}, {"date": "1998-10-13", "close": 10.5372696, "volume": null}, {"date": "1998-10-14", "close": 10.5372696, "volume": null}, {"date": "1998-10-15", "close": 10.5372696, "volume": null}, {"date": "1998-10-16", "close": 10.5372696, "volume": null}, {"date": "1998-10-19", "close": 10.5372696, "volume": null}, {"date": "1998-10-20", "close": 10.5372696, "volume": null}, {"date": "1998-10-21", "close": 10.5372696, "volume": null}, {"date": "1998-10-22", "close": 10.5372696, "volume": null}, {"date": "1998-10-23", "close": 10.5372696, "volume": null}, {"date": "1998-10-26", "close": 10.5372696, "volume": null}, {"date": "1998-10-27", "close": 10.5372696, "volume": null}, {"date": "1998-10-28", "close": 9.6591638, "volume": 8.0}, {"date": "1998-10-29", "close": 9.6591638, "volume": null}, {"date": "1998-10-30", "close": 9.6591638, "volume": null}, {"date": "1998-11-02", "close": 9.6591638, "volume": null}, {"date": "1998-11-03", "close": 9.6591638, "volume": null}, {"date": "1998-11-04", "close": 10.5372696, "volume": 8.0}, {"date": "1998-11-05", "close": 10.5372696, "volume": null}, {"date": "1998-11-06", "close": 10.5372696, "volume": null}, {"date": "1998-11-09", "close": 10.5372696, "volume": null}, {"date": "1998-11-10", "close": 10.5372696, "volume": null}, {"date": "1998-11-11", "close": 10.5372696, "volume": null}, {"date": "1998-11-12", "close": 10.5372696, "volume": null}, {"date": "1998-11-13", "close": 10.5372696, "volume": null}, {"date": "1998-11-16", "close": 10.5372696, "volume": null}, {"date": "1998-11-17", "close": 10.5372696, "volume": null}, {"date": "1998-11-18", "close": 10.5372696, "volume": null}, {"date": "1998-11-19", "close": 10.5372696, "volume": null}, {"date": "1998-11-20", "close": 10.5372696, "volume": null}, {"date": "1998-11-23", "close": 10.5372696, "volume": null}, {"date": "1998-11-24", "close": 10.5372696, "volume": null}, {"date": "1998-11-25", "close": 10.5372696, "volume": null}, {"date": "1998-11-26", "close": 10.5372696, "volume": null}, {"date": "1998-11-27", "close": 10.5372696, "volume": null}, {"date": "1998-11-30", "close": 10.5372696, "volume": null}, {"date": "1998-12-01", "close": 10.5372696, "volume": null}, {"date": "1998-12-02", "close": 10.5372696, "volume": null}, {"date": "1998-12-03", "close": 10.5372696, "volume": null}, {"date": "1998-12-04", "close": 10.5372696, "volume": null}, {"date": "1998-12-07", "close": 10.5372696, "volume": null}, {"date": "1998-12-08", "close": 10.5372696, "volume": null}, {"date": "1998-12-09", "close": 10.5372696, "volume": null}, {"date": "1998-12-10", "close": 10.5372696, "volume": null}, {"date": "1998-12-11", "close": 10.5372696, "volume": null}, {"date": "1998-12-14", "close": 10.5372696, "volume": null}, {"date": "1998-12-15", "close": 10.5372696, "volume": null}, {"date": "1998-12-16", "close": 10.5372696, "volume": null}, {"date": "1998-12-17", "close": 10.5372696, "volume": null}, {"date": "1998-12-18", "close": 10.5372696, "volume": null}, {"date": "1998-12-21", "close": 10.5372696, "volume": null}, {"date": "1998-12-22", "close": 10.5372696, "volume": null}, {"date": "1998-12-23", "close": 10.5372696, "volume": null}, {"date": "1998-12-24", "close": 10.5372696, "volume": null}, {"date": "1998-12-25", "close": 10.5372696, "volume": null}, {"date": "1998-12-28", "close": 10.5372696, "volume": null}, {"date": "1998-12-29", "close": 10.5372696, "volume": null}, {"date": "1998-12-30", "close": 10.5372696, "volume": null}, {"date": "1998-12-31", "close": 10.5372696, "volume": null}, {"date": "1999-01-01", "close": 10.5372696, "volume": null}, {"date": "1999-01-04", "close": 10.5372696, "volume": null}, {"date": "1999-01-05", "close": 10.5372696, "volume": null}, {"date": "1999-01-06", "close": 10.5372696, "volume": null}, {"date": "1999-01-07", "close": 10.5372696, "volume": null}, {"date": "1999-01-08", "close": 10.5372696, "volume": null}, {"date": "1999-01-11", "close": 10.5372696, "volume": null}, {"date": "1999-01-12", "close": 10.5372696, "volume": null}, {"date": "1999-01-13", "close": 10.5372696, "volume": null}, {"date": "1999-01-14", "close": 10.5372696, "volume": null}, {"date": "1999-01-15", "close": 10.5372696, "volume": null}, {"date": "1999-01-18", "close": 10.5372696, "volume": null}, {"date": "1999-01-19", "close": 10.5372696, "volume": null}, {"date": "1999-01-20", "close": 10.5372696, "volume": null}, {"date": "1999-01-21", "close": 10.5372696, "volume": null}, {"date": "1999-01-22", "close": 10.5372696, "volume": null}, {"date": "1999-01-25", "close": 10.5372696, "volume": null}, {"date": "1999-01-26", "close": 10.5372696, "volume": null}, {"date": "1999-01-27", "close": 10.5372696, "volume": null}, {"date": "1999-01-28", "close": 10.5372696, "volume": null}, {"date": "1999-01-29", "close": 10.5372696, "volume": null}, {"date": "1999-02-01", "close": 10.5372696, "volume": null}, {"date": "1999-02-02", "close": 10.5372696, "volume": null}, {"date": "1999-02-03", "close": 10.5372696, "volume": null}, {"date": "1999-02-04", "close": 10.5372696, "volume": null}, {"date": "1999-02-05", "close": 10.5372696, "volume": null}, {"date": "1999-02-08", "close": 10.5372696, "volume": null}, {"date": "1999-02-09", "close": 7.0248464, "volume": 23.0}, {"date": "1999-02-10", "close": 7.0248464, "volume": null}, {"date": "1999-02-11", "close": 7.0248464, "volume": null}, {"date": "1999-02-12", "close": 7.0248464, "volume": 171.0}, {"date": "1999-02-15", "close": 10.5372696, "volume": 911.0}, {"date": "1999-02-16", "close": 11.4153754, "volume": 188.0}, {"date": "1999-02-17", "close": 12.11786004, "volume": 342.0}, {"date": "1999-02-18", "close": 14.0496928, "volume": 5694.0}, {"date": "1999-02-19", "close": 15.27904092, "volume": 14049.0}, {"date": "1999-02-22", "close": 15.98152556, "volume": 11197.0}, {"date": "1999-02-23", "close": 15.8059044, "volume": 13267.0}, {"date": "1999-02-24", "close": 15.45466208, "volume": 6377.0}, {"date": "1999-02-25", "close": 14.22531396, "volume": 8383.0}, {"date": "1999-02-26", "close": 14.9277986, "volume": 4174.0}, {"date": "1999-03-01", "close": 14.75217744, "volume": 4384.0}, {"date": "1999-03-02", "close": 14.40093512, "volume": 569.0}, {"date": "1999-03-03", "close": 14.40093512, "volume": null}, {"date": "1999-03-04", "close": 14.40093512, "volume": 3587.0}, {"date": "1999-03-05", "close": 14.40093512, "volume": 1594.0}, {"date": "1999-03-08", "close": 14.57655628, "volume": 114.0}, {"date": "1999-03-09", "close": 14.0496928, "volume": 4003.0}, {"date": "1999-03-10", "close": 14.57655628, "volume": 11.0}, {"date": "1999-03-11", "close": 14.57655628, "volume": 3314.0}, {"date": "1999-03-12", "close": 14.40093512, "volume": 1936.0}, {"date": "1999-03-15", "close": 13.171587, "volume": 1993.0}, {"date": "1999-03-16", "close": 13.171587, "volume": 683.0}, {"date": "1999-03-17", "close": 13.171587, "volume": null}, {"date": "1999-03-18", "close": 13.171587, "volume": 228.0}, {"date": "1999-03-19", "close": 13.171587, "volume": null}, {"date": "1999-03-22", "close": 12.2934812, "volume": 285.0}, {"date": "1999-03-23", "close": 12.2934812, "volume": null}, {"date": "1999-03-24", "close": 12.2934812, "volume": null}, {"date": "1999-03-25", "close": 12.2934812, "volume": null}, {"date": "1999-03-26", "close": 13.171587, "volume": 57.0}, {"date": "1999-03-29", "close": 13.171587, "volume": null}, {"date": "1999-03-30", "close": 13.171587, "volume": 228.0}, {"date": "1999-03-31", "close": 12.2934812, "volume": 342.0}, {"date": "1999-04-01", "close": 12.2934812, "volume": null}, {"date": "1999-04-02", "close": 12.2934812, "volume": null}, {"date": "1999-04-05", "close": 12.2934812, "volume": null}, {"date": "1999-04-06", "close": 12.2934812, "volume": 342.0}, {"date": "1999-04-07", "close": 12.2934812, "volume": 683.0}, {"date": "1999-04-08", "close": 12.2934812, "volume": 968.0}, {"date": "1999-04-09", "close": 11.59099656, "volume": 114.0}, {"date": "1999-04-12", "close": 12.2934812, "volume": 285.0}, {"date": "1999-04-13", "close": 10.88851192, "volume": 739.0}, {"date": "1999-04-14", "close": 10.01040612, "volume": 569.0}, {"date": "1999-04-15", "close": 6.84922524, "volume": 894.0}, {"date": "1999-04-16", "close": 6.1467406, "volume": 245.0}, {"date": "1999-04-19", "close": 9.48354264, "volume": 5620.0}, {"date": "1999-04-20", "close": 9.6591638, "volume": 7297.0}, {"date": "1999-04-21", "close": 9.6591638, "volume": null}, {"date": "1999-04-22", "close": 9.6591638, "volume": null}, {"date": "1999-04-23", "close": 9.48354264, "volume": 142.0}, {"date": "1999-04-26", "close": 9.48354264, "volume": null}, {"date": "1999-04-27", "close": 9.48354264, "volume": null}, {"date": "1999-04-28", "close": 9.48354264, "volume": null}, {"date": "1999-04-29", "close": 8.60543684, "volume": 861.0}, {"date": "1999-04-30", "close": 8.60543684, "volume": 961.0}, {"date": "1999-05-03", "close": 7.9029522, "volume": 889.0}, {"date": "1999-05-04", "close": 7.55170988, "volume": 569.0}, {"date": "1999-05-05", "close": 7.55170988, "volume": 413.0}, {"date": "1999-05-06", "close": 7.55170988, "volume": null}, {"date": "1999-05-07", "close": 6.67360408, "volume": 1653.0}, {"date": "1999-05-10", "close": 6.49798292, "volume": 340.0}, {"date": "1999-05-11", "close": 6.49798292, "volume": 2392.0}, {"date": "1999-05-12", "close": 6.49798292, "volume": 1310.0}, {"date": "1999-05-13", "close": 6.1467406, "volume": 4327.0}, {"date": "1999-05-14", "close": 6.1467406, "volume": null}, {"date": "1999-05-17", "close": 6.1467406, "volume": 1139.0}, {"date": "1999-05-18", "close": 6.1467406, "volume": null}, {"date": "1999-05-19", "close": 5.2686348, "volume": 4555.0}, {"date": "1999-05-20", "close": 5.2686348, "volume": null}, {"date": "1999-05-21", "close": 5.2686348, "volume": null}, {"date": "1999-05-24", "close": 5.2686348, "volume": null}, {"date": "1999-05-25", "close": 5.2686348, "volume": null}, {"date": "1999-05-26", "close": 5.35644538, "volume": 256.0}, {"date": "1999-05-27", "close": 5.35644538, "volume": 28.0}, {"date": "1999-05-28", "close": 5.35644538, "volume": null}, {"date": "1999-05-31", "close": 5.35644538, "volume": null}, {"date": "1999-06-01", "close": 5.2686348, "volume": 85.0}, {"date": "1999-06-02", "close": 5.2686348, "volume": 342.0}, {"date": "1999-06-03", "close": 4.65396074, "volume": 569.0}, {"date": "1999-06-04", "close": 4.91739248, "volume": 102.0}, {"date": "1999-06-07", "close": 4.56615016, "volume": 706.0}, {"date": "1999-06-08", "close": 4.56615016, "volume": null}, {"date": "1999-06-09", "close": 5.35644538, "volume": 243.0}, {"date": "1999-06-10", "close": 5.35644538, "volume": null}, {"date": "1999-06-11", "close": 5.35644538, "volume": null}, {"date": "1999-06-14", "close": 5.35644538, "volume": null}, {"date": "1999-06-15", "close": 5.35644538, "volume": null}, {"date": "1999-06-16", "close": 4.56615016, "volume": 672.0}, {"date": "1999-06-17", "close": 4.390529, "volume": 171.0}, {"date": "1999-06-18", "close": 4.390529, "volume": null}, {"date": "1999-06-21", "close": 4.390529, "volume": 43.0}, {"date": "1999-06-22", "close": 4.390529, "volume": null}, {"date": "1999-06-23", "close": 4.390529, "volume": null}, {"date": "1999-06-24", "close": 4.74177132, "volume": 1665.0}, {"date": "1999-06-25", "close": 4.74177132, "volume": 211.0}, {"date": "1999-06-28", "close": 4.390529, "volume": 821.0}, {"date": "1999-06-29", "close": 4.390529, "volume": 3416.0}, {"date": "1999-06-30", "close": 3.86366552, "volume": 8999.0}, {"date": "1999-07-01", "close": 3.86366552, "volume": null}, {"date": "1999-07-02", "close": 3.86366552, "volume": null}, {"date": "1999-07-05", "close": 3.86366552, "volume": null}, {"date": "1999-07-06", "close": 3.86366552, "volume": null}, {"date": "1999-07-07", "close": 3.86366552, "volume": null}, {"date": "1999-07-08", "close": 3.86366552, "volume": null}, {"date": "1999-07-09", "close": 3.86366552, "volume": null}, {"date": "1999-07-12", "close": 3.86366552, "volume": null}, {"date": "1999-07-13", "close": 4.74177132, "volume": 2847.0}, {"date": "1999-07-14", "close": 4.74177132, "volume": null}, {"date": "1999-07-15", "close": 4.74177132, "volume": null}, {"date": "1999-07-16", "close": 4.74177132, "volume": null}, {"date": "1999-07-19", "close": 4.74177132, "volume": null}, {"date": "1999-07-20", "close": 4.74177132, "volume": null}, {"date": "1999-07-21", "close": 4.74177132, "volume": null}, {"date": "1999-07-22", "close": 4.74177132, "volume": null}, {"date": "1999-07-23", "close": 4.74177132, "volume": null}, {"date": "1999-07-26", "close": 4.74177132, "volume": null}, {"date": "1999-07-27", "close": 4.74177132, "volume": null}, {"date": "1999-07-28", "close": 4.74177132, "volume": null}, {"date": "1999-07-29", "close": 4.74177132, "volume": 114.0}, {"date": "1999-07-30", "close": 4.74177132, "volume": null}, {"date": "1999-08-02", "close": 4.74177132, "volume": null}, {"date": "1999-08-03", "close": 4.74177132, "volume": null}, {"date": "1999-08-04", "close": 4.74177132, "volume": null}, {"date": "1999-08-05", "close": 4.390529, "volume": 114.0}, {"date": "1999-08-06", "close": 4.390529, "volume": null}, {"date": "1999-08-09", "close": 4.390529, "volume": null}, {"date": "1999-08-10", "close": 4.390529, "volume": null}, {"date": "1999-08-11", "close": 4.390529, "volume": null}, {"date": "1999-08-12", "close": 4.390529, "volume": null}, {"date": "1999-08-13", "close": 4.390529, "volume": null}, {"date": "1999-08-16", "close": 4.21490784, "volume": 854.0}, {"date": "1999-08-17", "close": 4.21490784, "volume": null}, {"date": "1999-08-18", "close": 4.21490784, "volume": 285.0}, {"date": "1999-08-19", "close": 4.21490784, "volume": null}, {"date": "1999-08-20", "close": 4.21490784, "volume": null}, {"date": "1999-08-23", "close": 3.5124232, "volume": 57.0}, {"date": "1999-08-24", "close": 3.16118088, "volume": 569.0}, {"date": "1999-08-25", "close": 3.16118088, "volume": null}, {"date": "1999-08-26", "close": 3.16118088, "volume": 1898.0}, {"date": "1999-08-27", "close": 3.16118088, "volume": null}, {"date": "1999-08-30", "close": 3.16118088, "volume": null}, {"date": "1999-08-31", "close": 3.16118088, "volume": null}, {"date": "1999-09-01", "close": 3.16118088, "volume": null}, {"date": "1999-09-02", "close": 3.16118088, "volume": null}, {"date": "1999-09-03", "close": 3.16118088, "volume": null}, {"date": "1999-09-06", "close": 3.16118088, "volume": null}, {"date": "1999-09-07", "close": 3.33680204, "volume": 114.0}, {"date": "1999-09-08", "close": 3.33680204, "volume": null}, {"date": "1999-09-09", "close": 3.33680204, "volume": null}, {"date": "1999-09-10", "close": 3.33680204, "volume": 114.0}, {"date": "1999-09-13", "close": 3.33680204, "volume": null}, {"date": "1999-09-14", "close": 3.33680204, "volume": null}, {"date": "1999-09-15", "close": 3.33680204, "volume": null}, {"date": "1999-09-16", "close": 3.33680204, "volume": null}, {"date": "1999-09-17", "close": 3.33680204, "volume": null}, {"date": "1999-09-20", "close": 3.33680204, "volume": null}, {"date": "1999-09-21", "close": 3.33680204, "volume": null}, {"date": "1999-09-22", "close": 3.33680204, "volume": null}, {"date": "1999-09-23", "close": 3.33680204, "volume": null}, {"date": "1999-09-24", "close": 3.33680204, "volume": null}, {"date": "1999-09-27", "close": 3.33680204, "volume": null}, {"date": "1999-09-28", "close": 3.33680204, "volume": null}, {"date": "1999-09-29", "close": 3.33680204, "volume": null}, {"date": "1999-09-30", "close": 3.33680204, "volume": null}, {"date": "1999-10-01", "close": 3.33680204, "volume": null}, {"date": "1999-10-04", "close": 3.33680204, "volume": null}, {"date": "1999-10-05", "close": 3.33680204, "volume": null}, {"date": "1999-10-06", "close": 3.33680204, "volume": null}, {"date": "1999-10-07", "close": 3.33680204, "volume": null}, {"date": "1999-10-08", "close": 3.33680204, "volume": null}, {"date": "1999-10-11", "close": 3.33680204, "volume": null}, {"date": "1999-10-12", "close": 3.5124232, "volume": 356.0}, {"date": "1999-10-13", "close": 3.5124232, "volume": null}, {"date": "1999-10-14", "close": 3.5124232, "volume": null}, {"date": "1999-10-15", "close": 3.5124232, "volume": null}, {"date": "1999-10-18", "close": 3.5124232, "volume": null}, {"date": "1999-10-19", "close": 3.5124232, "volume": null}, {"date": "1999-10-20", "close": 3.5124232, "volume": null}, {"date": "1999-10-21", "close": 3.5124232, "volume": null}, {"date": "1999-10-22", "close": 3.5124232, "volume": null}, {"date": "1999-10-25", "close": 3.5124232, "volume": null}, {"date": "1999-10-26", "close": 2.80993856, "volume": 171.0}, {"date": "1999-10-27", "close": 2.80993856, "volume": null}, {"date": "1999-10-28", "close": 2.80993856, "volume": null}, {"date": "1999-10-29", "close": 2.80993856, "volume": null}, {"date": "1999-11-01", "close": 2.80993856, "volume": null}, {"date": "1999-11-02", "close": 3.5124232, "volume": 2904.0}, {"date": "1999-11-03", "close": 4.21490784, "volume": 114.0}, {"date": "1999-11-04", "close": 4.21490784, "volume": null}, {"date": "1999-11-05", "close": 4.21490784, "volume": null}, {"date": "1999-11-08", "close": 4.21490784, "volume": null}, {"date": "1999-11-09", "close": 3.5124232, "volume": 1139.0}, {"date": "1999-11-10", "close": 3.5124232, "volume": null}, {"date": "1999-11-11", "close": 3.5124232, "volume": null}, {"date": "1999-11-12", "close": 3.5124232, "volume": 1367.0}, {"date": "1999-11-15", "close": 3.5124232, "volume": null}, {"date": "1999-11-16", "close": 3.60023378, "volume": 569.0}, {"date": "1999-11-17", "close": 3.5124232, "volume": 968.0}, {"date": "1999-11-18", "close": 3.5124232, "volume": null}, {"date": "1999-11-19", "close": 3.5124232, "volume": null}, {"date": "1999-11-22", "close": 3.5124232, "volume": 114.0}, {"date": "1999-11-23", "close": 3.5124232, "volume": null}, {"date": "1999-11-24", "close": 3.5124232, "volume": null}, {"date": "1999-11-25", "close": 3.5124232, "volume": null}, {"date": "1999-11-26", "close": 3.5124232, "volume": null}, {"date": "1999-11-29", "close": 3.68804436, "volume": 527.0}, {"date": "1999-11-30", "close": 3.68804436, "volume": 228.0}, {"date": "1999-12-01", "close": 4.03928668, "volume": 1324.0}, {"date": "1999-12-02", "close": 4.21490784, "volume": 120.0}, {"date": "1999-12-03", "close": 4.21490784, "volume": 1873.0}, {"date": "1999-12-06", "close": 4.21490784, "volume": null}, {"date": "1999-12-07", "close": 4.21490784, "volume": null}, {"date": "1999-12-08", "close": 4.03928668, "volume": 100.0}, {"date": "1999-12-09", "close": 4.03928668, "volume": null}, {"date": "1999-12-10", "close": 3.68804436, "volume": 114.0}, {"date": "1999-12-13", "close": 3.68804436, "volume": null}, {"date": "1999-12-14", "close": 3.68804436, "volume": 569.0}, {"date": "1999-12-15", "close": 3.68804436, "volume": null}, {"date": "1999-12-16", "close": 3.77585494, "volume": 285.0}, {"date": "1999-12-17", "close": 3.77585494, "volume": null}, {"date": "1999-12-20", "close": 4.12709726, "volume": 1609.0}, {"date": "1999-12-21", "close": 4.12709726, "volume": null}, {"date": "1999-12-22", "close": 4.12709726, "volume": null}, {"date": "1999-12-23", "close": 4.12709726, "volume": null}, {"date": "1999-12-24", "close": 4.12709726, "volume": null}, {"date": "1999-12-27", "close": 4.12709726, "volume": null}, {"date": "1999-12-28", "close": 4.12709726, "volume": null}, {"date": "1999-12-29", "close": 4.12709726, "volume": null}, {"date": "1999-12-30", "close": 4.12709726, "volume": null}, {"date": "1999-12-31", "close": 4.12709726, "volume": null}, {"date": "2000-01-03", "close": 4.12709726, "volume": null}, {"date": "2000-01-04", "close": 4.12709726, "volume": null}, {"date": "2000-01-05", "close": 4.12709726, "volume": null}, {"date": "2000-01-06", "close": 4.12709726, "volume": null}, {"date": "2000-01-07", "close": 4.12709726, "volume": null}, {"date": "2000-01-10", "close": 4.12709726, "volume": null}, {"date": "2000-01-11", "close": 4.12709726, "volume": null}, {"date": "2000-01-12", "close": 4.12709726, "volume": null}, {"date": "2000-01-13", "close": 4.12709726, "volume": null}, {"date": "2000-01-14", "close": 4.12709726, "volume": null}, {"date": "2000-01-17", "close": 4.12709726, "volume": null}, {"date": "2000-01-18", "close": 4.12709726, "volume": null}, {"date": "2000-01-19", "close": 4.12709726, "volume": null}, {"date": "2000-01-20", "close": 4.12709726, "volume": null}, {"date": "2000-01-21", "close": 4.12709726, "volume": null}, {"date": "2000-01-24", "close": 3.9514761, "volume": 569.0}, {"date": "2000-01-25", "close": 3.9514761, "volume": 185.0}, {"date": "2000-01-26", "close": 3.9514761, "volume": null}, {"date": "2000-01-27", "close": 3.9514761, "volume": null}, {"date": "2000-01-28", "close": 3.9514761, "volume": null}, {"date": "2000-01-31", "close": 3.9514761, "volume": null}, {"date": "2000-02-01", "close": 3.5124232, "volume": 1139.0}, {"date": "2000-02-02", "close": 3.5124232, "volume": null}, {"date": "2000-02-11", "close": 3.5124232, "volume": 1080.0}, {"date": "2000-02-14", "close": 4.372966884, "volume": 30.0}, {"date": "2000-02-16", "close": 4.390529, "volume": 211.0}, {"date": "2000-02-25", "close": 4.390529, "volume": 71.0}, {"date": "2000-03-06", "close": 4.390529, "volume": 228.0}, {"date": "2000-03-08", "close": 4.56615016, "volume": 285.0}, {"date": "2000-03-16", "close": 4.56615016, "volume": 854.0}, {"date": "2000-03-28", "close": 4.56615016, "volume": 228.0}, {"date": "2000-03-29", "close": 4.74177132, "volume": 2352.0}, {"date": "2000-04-03", "close": 4.74177132, "volume": 740.0}, {"date": "2000-04-04", "close": 4.91739248, "volume": 114.0}, {"date": "2000-04-13", "close": 4.91739248, "volume": 1708.0}, {"date": "2000-04-28", "close": 4.91739248, "volume": null}, {"date": "2000-05-31", "close": 4.390529, "volume": 569.0}, {"date": "2000-06-02", "close": 3.86366552, "volume": 569.0}, {"date": "2000-06-14", "close": 3.5124232, "volume": 683.0}, {"date": "2000-06-15", "close": 1.7562116, "volume": 683.0}, {"date": "2000-06-16", "close": 1.7562116, "volume": 11.0}, {"date": "2000-06-20", "close": 2.28307508, "volume": 854.0}, {"date": "2000-06-21", "close": 2.28307508, "volume": 572.0}, {"date": "2000-06-22", "close": 2.28307508, "volume": 569.0}, {"date": "2000-06-26", "close": 2.80993856, "volume": 1038.0}, {"date": "2000-06-27", "close": 2.80993856, "volume": 57.0}, {"date": "2000-06-29", "close": 2.80993856, "volume": 655.0}, {"date": "2000-06-30", "close": 2.45869624, "volume": 3416.0}, {"date": "2000-07-11", "close": 3.16118088, "volume": 2295.0}, {"date": "2000-07-14", "close": 3.5124232, "volume": 17.0}, {"date": "2000-08-01", "close": 2.28307508, "volume": 57.0}, {"date": "2000-08-18", "close": 2.6343174, "volume": 1139.0}, {"date": "2000-08-23", "close": 3.5124232, "volume": 1496.0}, {"date": "2000-08-25", "close": 2.37088566, "volume": 114.0}, {"date": "2000-09-05", "close": 2.37088566, "volume": null}, {"date": "2000-10-02", "close": 2.54650682, "volume": 71.0}, {"date": "2000-10-03", "close": 2.54650682, "volume": 569.0}, {"date": "2000-10-23", "close": 2.45869624, "volume": 114.0}, {"date": "2000-11-17", "close": 2.45869624, "volume": 1025.0}, {"date": "2000-11-20", "close": 2.80993856, "volume": 1338.0}, {"date": "2000-11-28", "close": 2.45869624, "volume": 569.0}, {"date": "2000-12-05", "close": 2.45869624, "volume": 285.0}, {"date": "2000-12-18", "close": 2.80993856, "volume": 30307.0}, {"date": "2000-12-19", "close": 2.80993856, "volume": 20136.0}, {"date": "2000-12-21", "close": 2.45869624, "volume": 207.0}, {"date": "2001-01-02", "close": 3.5124232, "volume": 3054.0}, {"date": "2001-01-05", "close": 2.6343174, "volume": 854.0}, {"date": "2001-01-10", "close": 2.6343174, "volume": 97.0}, {"date": "2001-01-24", "close": 2.72212798, "volume": 71.0}, {"date": "2001-05-18", "close": 2.72212798, "volume": null}, {"date": "2001-05-21", "close": 2.72212798, "volume": null}, {"date": "2006-01-31", "close": 1.40496928, "volume": 302309.0}, {"date": "2006-02-01", "close": 1.40496928, "volume": 72931.0}, {"date": "2006-02-02", "close": 1.27325341, "volume": 24712.0}, {"date": "2006-02-03", "close": 1.22934812, "volume": 76483.0}, {"date": "2006-02-06", "close": 1.18544283, "volume": 57838.0}, {"date": "2006-02-07", "close": 1.18544283, "volume": 34164.0}, {"date": "2006-02-08", "close": 1.14153754, "volume": 37011.0}, {"date": "2006-02-09", "close": 1.27325341, "volume": 33310.0}, {"date": "2006-02-10", "close": 1.18544283, "volume": 7402.0}, {"date": "2006-02-13", "close": 1.14153754, "volume": 6263.0}, {"date": "2006-02-15", "close": 1.14153754, "volume": 569.0}, {"date": "2006-02-16", "close": 1.14153754, "volume": 57.0}, {"date": "2006-02-20", "close": 1.05372696, "volume": 38150.0}, {"date": "2006-02-21", "close": 1.05372696, "volume": 23915.0}, {"date": "2006-02-22", "close": 1.05372696, "volume": 5694.0}, {"date": "2006-02-23", "close": 1.09763225, "volume": 22207.0}, {"date": "2006-02-24", "close": 1.05372696, "volume": 2847.0}, {"date": "2006-02-27", "close": 1.09763225, "volume": 911.0}, {"date": "2006-02-28", "close": 1.14153754, "volume": 5922.0}, {"date": "2006-03-01", "close": 1.05372696, "volume": 10249.0}, {"date": "2006-03-02", "close": 1.00982167, "volume": 3986.0}, {"date": "2006-03-03", "close": 1.05372696, "volume": 22776.0}, {"date": "2006-03-06", "close": 1.00982167, "volume": 20499.0}, {"date": "2006-03-07", "close": 1.00982167, "volume": 28346.0}, {"date": "2006-03-09", "close": 1.05372696, "volume": 22679.0}, {"date": "2006-03-10", "close": 1.14153754, "volume": 7687.0}, {"date": "2006-03-13", "close": 1.09763225, "volume": 11388.0}, {"date": "2006-03-14", "close": 1.14153754, "volume": 8494.0}, {"date": "2006-03-15", "close": 1.14153754, "volume": 5466.0}, {"date": "2006-03-16", "close": 1.22934812, "volume": 4358.0}, {"date": "2006-03-17", "close": 1.09763225, "volume": 11388.0}, {"date": "2006-03-20", "close": 1.18544283, "volume": 10819.0}, {"date": "2006-03-21", "close": 1.14153754, "volume": 22679.0}, {"date": "2006-03-22", "close": 1.14153754, "volume": 39292.0}, {"date": "2006-03-23", "close": 1.09763225, "volume": 6605.0}, {"date": "2006-03-24", "close": 1.05372696, "volume": 17082.0}, {"date": "2006-03-27", "close": 1.09763225, "volume": 7972.0}, {"date": "2006-03-28", "close": 1.00982167, "volume": 1139.0}, {"date": "2006-03-29", "close": 1.00982167, "volume": 22774.0}, {"date": "2006-03-31", "close": 1.09763225, "volume": 5694.0}, {"date": "2006-04-03", "close": 1.00982167, "volume": 52636.0}, {"date": "2006-04-04", "close": 0.96591638, "volume": 12527.0}, {"date": "2006-04-06", "close": 1.00982167, "volume": 5694.0}, {"date": "2006-04-07", "close": 1.09763225, "volume": 133771.0}, {"date": "2006-04-10", "close": 1.14153754, "volume": 31317.0}, {"date": "2006-04-11", "close": 1.18544283, "volume": 4308.0}, {"date": "2006-04-12", "close": 1.22934812, "volume": 14805.0}, {"date": "2006-04-13", "close": 1.22934812, "volume": 2073.0}, {"date": "2006-04-20", "close": 1.18544283, "volume": 2278.0}, {"date": "2006-04-21", "close": 1.22934812, "volume": 7037.0}, {"date": "2006-04-24", "close": 1.27325341, "volume": 7402.0}, {"date": "2006-04-26", "close": 1.27325341, "volume": 33595.0}, {"date": "2006-04-28", "close": 1.14153754, "volume": 4383.0}, {"date": "2006-05-01", "close": 1.14153754, "volume": 13497.0}, {"date": "2006-05-03", "close": 1.14153754, "volume": 37581.0}, {"date": "2006-05-08", "close": 1.18544283, "volume": 1708.0}, {"date": "2006-05-09", "close": 1.22934812, "volume": 17082.0}, {"date": "2006-05-10", "close": 1.22934812, "volume": 14235.0}, {"date": "2006-05-11", "close": 1.3171587, "volume": 4897.0}, {"date": "2006-05-12", "close": 1.22934812, "volume": 569.0}, {"date": "2006-05-15", "close": 1.18544283, "volume": 14007.0}, {"date": "2006-05-16", "close": 1.14153754, "volume": 21637.0}, {"date": "2006-05-17", "close": 1.09763225, "volume": 68433.0}, {"date": "2006-05-18", "close": 1.14153754, "volume": 13666.0}, {"date": "2006-05-22", "close": 1.09763225, "volume": 3530.0}, {"date": "2006-05-23", "close": 1.05372696, "volume": 4214.0}, {"date": "2006-05-24", "close": 1.14153754, "volume": 11502.0}, {"date": "2006-05-25", "close": 1.14153754, "volume": 1139.0}, {"date": "2006-05-26", "close": 1.14153754, "volume": 797.0}, {"date": "2006-05-29", "close": 1.14153754, "volume": 342.0}, {"date": "2006-05-31", "close": 1.14153754, "volume": 8760.0}, {"date": "2006-06-01", "close": 1.09763225, "volume": 8541.0}, {"date": "2006-06-02", "close": 1.05372696, "volume": 3758.0}, {"date": "2006-06-06", "close": 1.05372696, "volume": 3986.0}, {"date": "2006-06-07", "close": 1.05372696, "volume": 3767.0}, {"date": "2006-06-08", "close": 1.05372696, "volume": 8988.0}, {"date": "2006-06-09", "close": 1.09763225, "volume": 4336.0}, {"date": "2006-06-14", "close": 1.00982167, "volume": 10249.0}, {"date": "2006-06-16", "close": 1.05372696, "volume": 11388.0}, {"date": "2006-06-19", "close": 1.05372696, "volume": 3416.0}, {"date": "2006-06-20", "close": 0.96591638, "volume": 2847.0}, {"date": "2006-06-22", "close": 0.96591638, "volume": 2349.0}, {"date": "2006-06-23", "close": 0.96591638, "volume": 3132.0}, {"date": "2006-06-26", "close": 0.8781058, "volume": 12895.0}, {"date": "2006-06-28", "close": 0.8781058, "volume": 770.0}, {"date": "2006-06-29", "close": 0.8781058, "volume": 11388.0}, {"date": "2006-06-30", "close": 0.8781058, "volume": 44698.0}, {"date": "2006-07-03", "close": 0.96591638, "volume": 7488.0}, {"date": "2006-07-04", "close": 0.92201109, "volume": 22002.0}, {"date": "2006-07-07", "close": 1.05372696, "volume": 6081.0}, {"date": "2006-07-10", "close": 1.05372696, "volume": 2944.0}, {"date": "2006-07-17", "close": 1.05372696, "volume": 5056.0}, {"date": "2006-07-20", "close": 1.05372696, "volume": 638.0}, {"date": "2006-07-28", "close": 1.14153754, "volume": 5694.0}, {"date": "2006-07-31", "close": 1.05372696, "volume": 12032.0}, {"date": "2006-08-01", "close": 0.8781058, "volume": 8598.0}, {"date": "2006-08-02", "close": 1.05372696, "volume": 1082.0}, {"date": "2006-08-24", "close": 0.8781058, "volume": 13096.0}, {"date": "2006-08-29", "close": 1.05372696, "volume": 2961.0}, {"date": "2006-08-31", "close": 0.79029522, "volume": 5011.0}, {"date": "2006-09-01", "close": 0.79029522, "volume": 2733.0}, {"date": "2006-09-06", "close": 0.79029522, "volume": 7818.0}, {"date": "2006-09-07", "close": 0.74638993, "volume": 25168.0}, {"date": "2006-09-11", "close": 0.869324742, "volume": 11388.0}, {"date": "2006-09-13", "close": 0.79029522, "volume": 2278.0}, {"date": "2006-09-20", "close": 0.79029522, "volume": 19360.0}, {"date": "2006-10-09", "close": 0.74638993, "volume": 2533.0}, {"date": "2006-10-18", "close": 0.8781058, "volume": 27017.0}, {"date": "2006-10-26", "close": 0.8781058, "volume": 4384.0}, {"date": "2006-10-30", "close": 0.8781058, "volume": 11388.0}, {"date": "2006-10-31", "close": 0.92201109, "volume": 2562.0}, {"date": "2006-11-03", "close": 1.00982167, "volume": 10534.0}, {"date": "2006-11-06", "close": 1.05372696, "volume": 4131.0}, {"date": "2006-11-07", "close": 0.96591638, "volume": 3665.0}, {"date": "2006-11-08", "close": 0.96591638, "volume": 2278.0}, {"date": "2006-11-09", "close": 0.96591638, "volume": 1936.0}, {"date": "2006-11-10", "close": 0.96591638, "volume": 6833.0}, {"date": "2006-11-13", "close": 0.92201109, "volume": 1708.0}, {"date": "2006-11-14", "close": 0.96591638, "volume": 1660.0}, {"date": "2006-11-15", "close": 0.96591638, "volume": 13461.0}, {"date": "2006-11-20", "close": 0.8781058, "volume": 5694.0}, {"date": "2006-11-23", "close": 0.816638394, "volume": 167.0}, {"date": "2006-11-24", "close": 0.842981568, "volume": 1053.0}, {"date": "2006-12-01", "close": 0.96591638, "volume": 2363.0}, {"date": "2006-12-06", "close": 0.79029522, "volume": 16574.0}, {"date": "2006-12-08", "close": 0.807857336, "volume": 19929.0}, {"date": "2006-12-11", "close": 0.79029522, "volume": 4811.0}, {"date": "2006-12-12", "close": 0.807857336, "volume": 1139.0}, {"date": "2006-12-13", "close": 0.79029522, "volume": 2619.0}, {"date": "2006-12-14", "close": 0.825419452, "volume": 6278.0}, {"date": "2006-12-15", "close": 0.79029522, "volume": 2392.0}, {"date": "2006-12-22", "close": 0.79029522, "volume": 4772.0}, {"date": "2006-12-27", "close": 0.763952046, "volume": 2278.0}, {"date": "2006-12-28", "close": 0.772733104, "volume": 2847.0}, {"date": "2006-12-29", "close": 0.763952046, "volume": 5694.0}, {"date": "2007-01-03", "close": 0.763952046, "volume": 1681.0}, {"date": "2007-01-10", "close": 0.763952046, "volume": 2847.0}, {"date": "2007-01-15", "close": 0.711265698, "volume": 11388.0}, {"date": "2007-01-16", "close": 0.711265698, "volume": 569.0}, {"date": "2007-01-17", "close": 0.711265698, "volume": 15184.0}, {"date": "2007-01-19", "close": 0.83420051, "volume": 6833.0}, {"date": "2007-01-22", "close": 0.83420051, "volume": 1257.0}, {"date": "2007-01-29", "close": 0.83420051, "volume": 17082.0}, {"date": "2007-01-30", "close": 0.83420051, "volume": 2961.0}, {"date": "2007-02-02", "close": 0.720046756, "volume": 34164.0}, {"date": "2007-02-05", "close": 0.720046756, "volume": 34164.0}, {"date": "2007-02-07", "close": 0.74638993, "volume": 7746.0}, {"date": "2007-02-09", "close": 0.720046756, "volume": 10819.0}, {"date": "2007-02-12", "close": 0.74638993, "volume": 3416.0}, {"date": "2007-02-14", "close": 0.83420051, "volume": 70749.0}, {"date": "2007-02-15", "close": 0.8781058, "volume": 1139.0}, {"date": "2007-02-16", "close": 0.8781058, "volume": 911.0}, {"date": "2007-02-19", "close": 0.8781058, "volume": 1139.0}, {"date": "2007-02-20", "close": 0.8781058, "volume": 5660.0}, {"date": "2007-02-22", "close": 0.92201109, "volume": 39731.0}, {"date": "2007-02-23", "close": 1.00982167, "volume": 73779.0}, {"date": "2007-02-26", "close": 1.00982167, "volume": 1424.0}, {"date": "2007-02-27", "close": 1.05372696, "volume": 25225.0}, {"date": "2007-02-28", "close": 0.92201109, "volume": 39707.0}, {"date": "2007-03-01", "close": 0.92201109, "volume": 33211.0}, {"date": "2007-03-02", "close": 0.96591638, "volume": 6723.0}, {"date": "2007-03-05", "close": 0.96591638, "volume": 7451.0}, {"date": "2007-03-06", "close": 1.05372696, "volume": 14235.0}, {"date": "2007-03-07", "close": 1.05372696, "volume": 92586.0}, {"date": "2007-03-08", "close": 1.05372696, "volume": 23573.0}, {"date": "2007-03-09", "close": 1.05372696, "volume": 16627.0}, {"date": "2007-03-12", "close": 1.05372696, "volume": 7175.0}, {"date": "2007-03-13", "close": 1.05372696, "volume": 10477.0}, {"date": "2007-03-14", "close": 0.8781058, "volume": 40314.0}, {"date": "2007-03-16", "close": 0.96591638, "volume": 6833.0}, {"date": "2007-03-19", "close": 1.05372696, "volume": 1424.0}, {"date": "2007-03-21", "close": 1.00982167, "volume": 2278.0}, {"date": "2007-03-22", "close": 0.96591638, "volume": 11958.0}, {"date": "2007-03-23", "close": 0.96591638, "volume": 13438.0}, {"date": "2007-03-28", "close": 0.8781058, "volume": 740.0}, {"date": "2007-04-02", "close": 0.92201109, "volume": 5694.0}, {"date": "2007-04-03", "close": 0.8781058, "volume": 13950.0}, {"date": "2007-04-10", "close": 0.96591638, "volume": 2847.0}, {"date": "2007-04-11", "close": 0.83420051, "volume": 9978.0}, {"date": "2007-04-13", "close": 0.8781058, "volume": 7402.0}, {"date": "2007-04-16", "close": 0.8781058, "volume": 1720.0}, {"date": "2007-04-17", "close": 0.83420051, "volume": 34164.0}, {"date": "2007-04-18", "close": 0.83420051, "volume": 11388.0}, {"date": "2007-04-19", "close": 0.8781058, "volume": 13654.0}, {"date": "2007-04-20", "close": 0.8781058, "volume": 19385.0}, {"date": "2007-04-23", "close": 0.79029522, "volume": 11388.0}, {"date": "2007-04-24", "close": 0.83420051, "volume": 1139.0}, {"date": "2007-04-26", "close": 0.92201109, "volume": 28470.0}, {"date": "2007-04-27", "close": 1.00982167, "volume": 16228.0}, {"date": "2007-04-30", "close": 1.05372696, "volume": 59218.0}, {"date": "2007-05-01", "close": 0.8781058, "volume": 40279.0}, {"date": "2007-05-03", "close": 0.96591638, "volume": 11388.0}, {"date": "2007-05-04", "close": 0.92201109, "volume": 21296.0}, {"date": "2007-05-07", "close": 0.92201109, "volume": 18563.0}, {"date": "2007-05-08", "close": 0.92201109, "volume": 39859.0}, {"date": "2007-05-09", "close": 0.92201109, "volume": 22776.0}, {"date": "2007-05-14", "close": 0.96591638, "volume": 85981.0}, {"date": "2007-05-15", "close": 1.05372696, "volume": 8917.0}, {"date": "2007-05-16", "close": 1.18544283, "volume": 22941.0}, {"date": "2007-05-17", "close": 1.09763225, "volume": 88657.0}, {"date": "2007-05-18", "close": 1.09763225, "volume": 11889.0}, {"date": "2007-05-21", "close": 1.09763225, "volume": 11958.0}, {"date": "2007-05-23", "close": 1.05372696, "volume": 569.0}, {"date": "2007-05-24", "close": 1.18544283, "volume": 41157.0}, {"date": "2007-05-25", "close": 1.3171587, "volume": 67816.0}, {"date": "2007-05-28", "close": 1.22934812, "volume": 11157.0}, {"date": "2007-05-29", "close": 1.3171587, "volume": 13233.0}, {"date": "2007-05-30", "close": 1.3171587, "volume": 22321.0}, {"date": "2007-05-31", "close": 1.36106399, "volume": 41843.0}, {"date": "2007-06-01", "close": 1.36106399, "volume": 10463.0}, {"date": "2007-06-04", "close": 1.7562116, "volume": 35479.0}, {"date": "2007-06-05", "close": 1.66840102, "volume": 27026.0}, {"date": "2007-06-06", "close": 1.7562116, "volume": 19608.0}, {"date": "2007-06-07", "close": 1.58059044, "volume": 8222.0}, {"date": "2007-06-08", "close": 1.66840102, "volume": 16014.0}, {"date": "2007-06-12", "close": 1.66840102, "volume": 26900.0}, {"date": "2007-06-13", "close": 1.53668515, "volume": 4555.0}, {"date": "2007-06-14", "close": 1.62449573, "volume": 4241.0}, {"date": "2007-06-15", "close": 1.62449573, "volume": 34859.0}, {"date": "2007-06-18", "close": 1.58059044, "volume": 11616.0}, {"date": "2007-06-19", "close": 1.49277986, "volume": 5990.0}, {"date": "2007-06-20", "close": 1.53668515, "volume": 4441.0}, {"date": "2007-06-21", "close": 1.40496928, "volume": 15687.0}, {"date": "2007-06-22", "close": 1.53668515, "volume": 797.0}, {"date": "2007-06-25", "close": 1.66840102, "volume": 68024.0}, {"date": "2007-06-26", "close": 1.53668515, "volume": 14678.0}, {"date": "2007-06-27", "close": 1.62449573, "volume": 9111.0}, {"date": "2007-06-28", "close": 1.66840102, "volume": 6605.0}, {"date": "2007-06-29", "close": 1.62449573, "volume": 16796.0}, {"date": "2007-07-02", "close": 1.62449573, "volume": 17102.0}, {"date": "2007-07-03", "close": 1.62449573, "volume": 8480.0}, {"date": "2007-07-04", "close": 1.58059044, "volume": 22776.0}, {"date": "2007-07-05", "close": 1.49277986, "volume": 15934.0}, {"date": "2007-07-06", "close": 1.40496928, "volume": 8541.0}, {"date": "2007-07-09", "close": 1.58059044, "volume": 18859.0}, {"date": "2007-07-10", "close": 1.66840102, "volume": 12595.0}, {"date": "2007-07-11", "close": 1.62449573, "volume": 5332.0}, {"date": "2007-07-12", "close": 1.58059044, "volume": 5125.0}, {"date": "2007-07-13", "close": 1.66840102, "volume": 6081.0}, {"date": "2007-07-16", "close": 1.58059044, "volume": 8797.0}, {"date": "2007-07-17", "close": 1.58059044, "volume": 3246.0}, {"date": "2007-07-18", "close": 1.58059044, "volume": 11160.0}, {"date": "2007-07-19", "close": 1.58059044, "volume": 5261.0}, {"date": "2007-07-20", "close": 1.62449573, "volume": 43215.0}, {"date": "2007-07-23", "close": 1.53668515, "volume": 1708.0}, {"date": "2007-07-24", "close": 1.62449573, "volume": 26346.0}, {"date": "2007-07-25", "close": 1.58059044, "volume": 3485.0}, {"date": "2007-07-26", "close": 1.62449573, "volume": 12299.0}, {"date": "2007-07-27", "close": 1.62449573, "volume": 4327.0}, {"date": "2007-07-30", "close": 1.58059044, "volume": 12527.0}, {"date": "2007-07-31", "close": 1.53668515, "volume": 569.0}, {"date": "2007-08-01", "close": 1.58059044, "volume": 16057.0}, {"date": "2007-08-02", "close": 1.58059044, "volume": 20897.0}, {"date": "2007-08-06", "close": 1.58059044, "volume": 3815.0}, {"date": "2007-08-07", "close": 1.58059044, "volume": 32216.0}, {"date": "2007-08-10", "close": 1.58059044, "volume": 2847.0}, {"date": "2007-08-13", "close": 1.58059044, "volume": 1234.0}, {"date": "2007-08-14", "close": 1.3171587, "volume": 3870.0}, {"date": "2007-08-15", "close": 1.22934812, "volume": 37887.0}, {"date": "2007-08-16", "close": 1.27325341, "volume": 569.0}, {"date": "2007-08-17", "close": 1.27325341, "volume": 13666.0}, {"date": "2007-08-20", "close": 1.44887457, "volume": 17082.0}, {"date": "2007-08-21", "close": 1.3171587, "volume": 7972.0}, {"date": "2007-08-22", "close": 1.40496928, "volume": 10321.0}, {"date": "2007-08-23", "close": 1.40496928, "volume": 698.0}, {"date": "2007-08-24", "close": 1.36106399, "volume": 11958.0}, {"date": "2007-08-28", "close": 1.3171587, "volume": 2505.0}, {"date": "2007-08-29", "close": 1.3171587, "volume": 2847.0}, {"date": "2007-09-06", "close": 1.3171587, "volume": 13096.0}, {"date": "2007-09-11", "close": 1.3171587, "volume": 4193.0}, {"date": "2007-09-14", "close": 1.3171587, "volume": 3416.0}, {"date": "2007-09-17", "close": 1.3171587, "volume": 4783.0}, {"date": "2007-09-20", "close": 1.27325341, "volume": 6548.0}, {"date": "2007-09-21", "close": 1.27325341, "volume": 2847.0}, {"date": "2007-09-24", "close": 1.27325341, "volume": 31128.0}, {"date": "2007-09-25", "close": 1.22934812, "volume": 5580.0}, {"date": "2007-09-26", "close": 1.3171587, "volume": 22841.0}, {"date": "2007-09-28", "close": 1.49277986, "volume": 71389.0}, {"date": "2007-10-01", "close": 1.49277986, "volume": 12014.0}, {"date": "2007-10-02", "close": 1.58059044, "volume": 63033.0}, {"date": "2007-10-03", "close": 1.49277986, "volume": 1139.0}, {"date": "2007-10-04", "close": 1.58059044, "volume": 53908.0}, {"date": "2007-10-05", "close": 1.62449573, "volume": 8941.0}, {"date": "2007-10-08", "close": 1.58059044, "volume": 16300.0}, {"date": "2007-10-09", "close": 1.62449573, "volume": 2278.0}, {"date": "2007-10-11", "close": 1.62449573, "volume": 20819.0}, {"date": "2007-10-12", "close": 1.62449573, "volume": 13381.0}, {"date": "2007-10-15", "close": 1.66840102, "volume": 11395.0}, {"date": "2007-10-16", "close": 1.62449573, "volume": 31545.0}, {"date": "2007-10-17", "close": 1.62449573, "volume": 35303.0}, {"date": "2007-10-18", "close": 1.58059044, "volume": 71176.0}, {"date": "2007-10-19", "close": 1.58059044, "volume": 28470.0}, {"date": "2007-10-22", "close": 1.49277986, "volume": 8869.0}, {"date": "2007-10-23", "close": 1.7562116, "volume": 65214.0}, {"date": "2007-10-24", "close": 1.84402218, "volume": 108507.0}, {"date": "2007-10-25", "close": 1.7562116, "volume": 101652.0}, {"date": "2007-10-26", "close": 1.66840102, "volume": 23187.0}, {"date": "2007-10-29", "close": 1.80011689, "volume": 53111.0}, {"date": "2007-10-30", "close": 1.7562116, "volume": 25068.0}, {"date": "2007-10-31", "close": 1.7562116, "volume": 15943.0}, {"date": "2007-11-01", "close": 1.93183276, "volume": 50620.0}, {"date": "2007-11-02", "close": 1.93183276, "volume": 63090.0}, {"date": "2007-11-05", "close": 1.88792747, "volume": 21865.0}, {"date": "2007-11-06", "close": 1.88792747, "volume": 34166.0}, {"date": "2007-11-07", "close": 2.01964334, "volume": 65049.0}, {"date": "2007-11-08", "close": 2.01964334, "volume": 4954.0}, {"date": "2007-11-09", "close": 1.93183276, "volume": 40485.0}, {"date": "2007-11-12", "close": 1.58059044, "volume": 107538.0}, {"date": "2007-11-13", "close": 1.7562116, "volume": 74666.0}, {"date": "2007-11-14", "close": 1.62449573, "volume": 38093.0}, {"date": "2007-11-15", "close": 1.62449573, "volume": 77223.0}, {"date": "2007-11-16", "close": 1.71230631, "volume": 80633.0}, {"date": "2007-11-19", "close": 1.66840102, "volume": 92857.0}, {"date": "2007-11-20", "close": 1.58059044, "volume": 118403.0}, {"date": "2007-11-21", "close": 1.58059044, "volume": 13381.0}, {"date": "2007-11-22", "close": 1.58059044, "volume": 56380.0}, {"date": "2007-11-23", "close": 1.58059044, "volume": 30283.0}, {"date": "2007-11-26", "close": 1.53668515, "volume": 12542.0}, {"date": "2007-11-27", "close": 1.53668515, "volume": 31414.0}, {"date": "2007-11-28", "close": 1.49277986, "volume": 94360.0}, {"date": "2007-11-29", "close": 1.49277986, "volume": 52425.0}, {"date": "2007-11-30", "close": 1.58059044, "volume": 35571.0}, {"date": "2007-12-03", "close": 1.49277986, "volume": 35930.0}, {"date": "2007-12-04", "close": 1.49277986, "volume": 16593.0}, {"date": "2007-12-05", "close": 1.49277986, "volume": 17913.0}, {"date": "2007-12-06", "close": 1.53668515, "volume": 25927.0}, {"date": "2007-12-07", "close": 1.49277986, "volume": 100216.0}, {"date": "2007-12-10", "close": 1.49277986, "volume": 34819.0}, {"date": "2007-12-11", "close": 1.44887457, "volume": 43275.0}, {"date": "2007-12-12", "close": 1.44887457, "volume": 19929.0}, {"date": "2007-12-13", "close": 1.49277986, "volume": 16890.0}, {"date": "2007-12-14", "close": 1.49277986, "volume": 40051.0}, {"date": "2007-12-17", "close": 1.49277986, "volume": 49511.0}, {"date": "2007-12-18", "close": 1.49277986, "volume": 42193.0}, {"date": "2007-12-19", "close": 1.36106399, "volume": 13767.0}, {"date": "2007-12-20", "close": 1.40496928, "volume": 19951.0}, {"date": "2007-12-21", "close": 1.40496928, "volume": 23017.0}, {"date": "2007-12-24", "close": 1.44887457, "volume": 17082.0}, {"date": "2007-12-27", "close": 1.44887457, "volume": 4214.0}, {"date": "2007-12-28", "close": 1.40496928, "volume": 9874.0}, {"date": "2007-12-31", "close": 1.36106399, "volume": 58023.0}, {"date": "2008-01-02", "close": 1.40496928, "volume": 20499.0}, {"date": "2008-01-03", "close": 1.40496928, "volume": 12527.0}, {"date": "2008-01-04", "close": 1.40496928, "volume": 6377.0}, {"date": "2008-01-07", "close": 1.40496928, "volume": 52385.0}, {"date": "2008-01-08", "close": 1.40496928, "volume": 46065.0}, {"date": "2008-01-09", "close": 1.36106399, "volume": 56371.0}, {"date": "2008-01-11", "close": 1.36106399, "volume": 67190.0}, {"date": "2008-01-14", "close": 1.40496928, "volume": 108680.0}, {"date": "2008-01-15", "close": 1.40496928, "volume": 21068.0}, {"date": "2008-01-16", "close": 1.40496928, "volume": 64146.0}, {"date": "2008-01-17", "close": 1.36106399, "volume": 5044.0}, {"date": "2008-01-18", "close": 1.36106399, "volume": 99994.0}, {"date": "2008-01-21", "close": 1.22934812, "volume": 30976.0}, {"date": "2008-01-22", "close": 1.27325341, "volume": 44414.0}, {"date": "2008-01-23", "close": 1.27325341, "volume": 64628.0}, {"date": "2008-01-24", "close": 1.14153754, "volume": 42919.0}, {"date": "2008-01-25", "close": 1.27325341, "volume": 47830.0}, {"date": "2008-01-29", "close": 1.27325341, "volume": 60351.0}, {"date": "2008-01-30", "close": 1.40496928, "volume": 148388.0}, {"date": "2008-01-31", "close": 1.36106399, "volume": 2278.0}, {"date": "2008-02-01", "close": 1.40496928, "volume": 101013.0}, {"date": "2008-02-05", "close": 1.40496928, "volume": 31135.0}, {"date": "2008-02-06", "close": 1.22934812, "volume": 2278.0}, {"date": "2008-02-08", "close": 1.22934812, "volume": 1708.0}, {"date": "2008-02-11", "close": 1.27325341, "volume": 21410.0}, {"date": "2008-02-12", "close": 1.3171587, "volume": 163391.0}, {"date": "2008-02-13", "close": 1.14153754, "volume": 42706.0}, {"date": "2008-02-14", "close": 1.18544283, "volume": 2961.0}, {"date": "2008-02-15", "close": 1.18544283, "volume": 52556.0}, {"date": "2008-02-18", "close": 1.14153754, "volume": 2754.0}, {"date": "2008-02-19", "close": 1.14153754, "volume": 27332.0}, {"date": "2008-02-20", "close": 1.27325341, "volume": 23232.0}, {"date": "2008-02-21", "close": 1.22934812, "volume": 19815.0}, {"date": "2008-02-22", "close": 1.22934812, "volume": 22776.0}, {"date": "2008-02-25", "close": 1.18544283, "volume": 23687.0}, {"date": "2008-02-26", "close": 1.14153754, "volume": 26193.0}, {"date": "2008-02-27", "close": 1.18544283, "volume": 11730.0}, {"date": "2008-02-28", "close": 1.18544283, "volume": 14804.0}, {"date": "2008-02-29", "close": 1.18544283, "volume": 74630.0}, {"date": "2008-03-04", "close": 1.05372696, "volume": 21720.0}, {"date": "2008-03-05", "close": 1.09763225, "volume": 10249.0}, {"date": "2008-03-06", "close": 1.09763225, "volume": 12527.0}, {"date": "2008-03-07", "close": 1.09763225, "volume": 29291.0}, {"date": "2008-03-10", "close": 1.09763225, "volume": 39631.0}, {"date": "2008-03-11", "close": 1.09763225, "volume": 19701.0}, {"date": "2008-03-12", "close": 1.09763225, "volume": 28243.0}, {"date": "2008-03-13", "close": 1.22934812, "volume": 34552.0}, {"date": "2008-03-14", "close": 1.22934812, "volume": 11388.0}, {"date": "2008-03-17", "close": 1.3171587, "volume": 17652.0}, {"date": "2008-03-18", "close": 1.22934812, "volume": 11388.0}, {"date": "2008-03-19", "close": 1.27325341, "volume": 21410.0}, {"date": "2008-03-20", "close": 1.18544283, "volume": 5694.0}, {"date": "2008-03-25", "close": 1.18544283, "volume": 4897.0}, {"date": "2008-03-26", "close": 1.18544283, "volume": 12299.0}, {"date": "2008-03-27", "close": 1.18544283, "volume": 21011.0}, {"date": "2008-03-28", "close": 1.22934812, "volume": 34108.0}, {"date": "2008-03-31", "close": 1.14153754, "volume": 11388.0}, {"date": "2008-04-01", "close": 1.14153754, "volume": 4897.0}, {"date": "2008-04-02", "close": 1.00982167, "volume": 40997.0}, {"date": "2008-04-03", "close": 1.14153754, "volume": 28268.0}, {"date": "2008-04-04", "close": 1.09763225, "volume": 13666.0}, {"date": "2008-04-07", "close": 1.09763225, "volume": 141156.0}, {"date": "2008-04-08", "close": 1.05372696, "volume": 12834.0}, {"date": "2008-04-09", "close": 0.96591638, "volume": 2278.0}, {"date": "2008-04-10", "close": 0.96591638, "volume": 6496.0}, {"date": "2008-04-11", "close": 0.96591638, "volume": 2997.0}, {"date": "2008-04-14", "close": 0.96591638, "volume": 26193.0}, {"date": "2008-04-16", "close": 1.00982167, "volume": 5694.0}, {"date": "2008-04-17", "close": 0.96591638, "volume": 64229.0}, {"date": "2008-04-21", "close": 1.05372696, "volume": 26545.0}, {"date": "2008-04-22", "close": 0.96591638, "volume": 11388.0}, {"date": "2008-04-23", "close": 0.96591638, "volume": 14235.0}, {"date": "2008-04-24", "close": 0.96591638, "volume": 25623.0}, {"date": "2008-04-28", "close": 0.92201109, "volume": 11388.0}, {"date": "2008-04-29", "close": 0.8781058, "volume": 41339.0}, {"date": "2008-04-30", "close": 0.92201109, "volume": 5694.0}, {"date": "2008-05-01", "close": 0.8781058, "volume": 3758.0}, {"date": "2008-05-05", "close": 0.83420051, "volume": 21410.0}, {"date": "2008-05-06", "close": 0.83420051, "volume": 9680.0}, {"date": "2008-05-07", "close": 0.92201109, "volume": 45844.0}, {"date": "2008-05-08", "close": 0.92201109, "volume": 23908.0}, {"date": "2008-05-09", "close": 0.92201109, "volume": 22292.0}, {"date": "2008-05-12", "close": 0.8781058, "volume": 22549.0}, {"date": "2008-05-13", "close": 0.8781058, "volume": 25538.0}, {"date": "2008-05-14", "close": 0.8781058, "volume": 1139.0}, {"date": "2008-05-15", "close": 0.92201109, "volume": 15848.0}, {"date": "2008-05-16", "close": 0.8781058, "volume": 91561.0}, {"date": "2008-05-19", "close": 0.8781058, "volume": 58026.0}, {"date": "2008-05-20", "close": 0.851762626, "volume": 11388.0}, {"date": "2008-05-21", "close": 0.74638993, "volume": 24912.0}, {"date": "2008-05-22", "close": 0.79029522, "volume": 51930.0}, {"date": "2008-05-23", "close": 0.79029522, "volume": 11388.0}, {"date": "2008-05-26", "close": 0.799076278, "volume": 5694.0}, {"date": "2008-05-27", "close": 0.83420051, "volume": 31317.0}, {"date": "2008-05-28", "close": 0.851762626, "volume": 34164.0}, {"date": "2008-05-29", "close": 0.8781058, "volume": 26531.0}, {"date": "2008-05-30", "close": 0.799076278, "volume": 8541.0}, {"date": "2008-06-02", "close": 0.8781058, "volume": 9253.0}, {"date": "2008-06-04", "close": 0.799076278, "volume": 22776.0}, {"date": "2008-06-05", "close": 0.8781058, "volume": 67759.0}, {"date": "2008-06-06", "close": 0.92201109, "volume": 11673.0}, {"date": "2008-06-10", "close": 0.869324742, "volume": 23432.0}, {"date": "2008-06-11", "close": 0.869324742, "volume": 7972.0}, {"date": "2008-06-13", "close": 0.860543684, "volume": 8427.0}, {"date": "2008-06-16", "close": 0.83420051, "volume": 64124.0}, {"date": "2008-06-17", "close": 0.851762626, "volume": 103003.0}, {"date": "2008-06-18", "close": 0.860543684, "volume": 31565.0}, {"date": "2008-06-19", "close": 0.83420051, "volume": 5295.0}, {"date": "2008-06-20", "close": 0.860543684, "volume": 104629.0}, {"date": "2008-06-23", "close": 0.79029522, "volume": 33969.0}, {"date": "2008-06-24", "close": 0.83420051, "volume": 48936.0}, {"date": "2008-06-25", "close": 0.851762626, "volume": 38720.0}, {"date": "2008-06-26", "close": 0.799076278, "volume": 27521.0}, {"date": "2008-06-27", "close": 0.83420051, "volume": 38441.0}, {"date": "2008-06-30", "close": 0.825419452, "volume": 46828.0}, {"date": "2008-07-01", "close": 0.816638394, "volume": 11388.0}, {"date": "2008-07-02", "close": 0.825419452, "volume": 25965.0}, {"date": "2008-07-07", "close": 0.825419452, "volume": 2883.0}, {"date": "2008-07-08", "close": 0.851762626, "volume": 23346.0}, {"date": "2008-07-09", "close": 0.816638394, "volume": 1082.0}, {"date": "2008-07-10", "close": 0.83420051, "volume": 6268.0}, {"date": "2008-07-11", "close": 0.83420051, "volume": 11388.0}, {"date": "2008-07-15", "close": 0.772733104, "volume": 66222.0}, {"date": "2008-07-17", "close": 0.755170988, "volume": 91105.0}, {"date": "2008-07-18", "close": 0.728827814, "volume": 6833.0}, {"date": "2008-07-21", "close": 0.74638993, "volume": 11388.0}, {"date": "2008-07-22", "close": 0.720046756, "volume": 11336.0}, {"date": "2008-07-23", "close": 0.728827814, "volume": 11388.0}, {"date": "2008-07-24", "close": 0.74638993, "volume": 1253.0}, {"date": "2008-07-25", "close": 0.711265698, "volume": 11217.0}, {"date": "2008-07-29", "close": 0.684922524, "volume": 25794.0}, {"date": "2008-07-30", "close": 0.684922524, "volume": 10876.0}, {"date": "2008-08-05", "close": 0.755170988, "volume": 18026.0}, {"date": "2008-08-07", "close": 0.755170988, "volume": 25054.0}, {"date": "2008-08-08", "close": 0.711265698, "volume": 22776.0}, {"date": "2008-08-11", "close": 0.693703582, "volume": 7398.0}, {"date": "2008-08-12", "close": 0.70248464, "volume": 9965.0}, {"date": "2008-08-13", "close": 0.693703582, "volume": 22008.0}, {"date": "2008-08-15", "close": 0.693703582, "volume": 2278.0}, {"date": "2008-08-18", "close": 0.693703582, "volume": 12829.0}, {"date": "2008-08-19", "close": 0.65857935, "volume": 2278.0}, {"date": "2008-08-21", "close": 0.693703582, "volume": 2562.0}, {"date": "2008-08-26", "close": 0.65857935, "volume": 7972.0}, {"date": "2008-08-27", "close": 0.693703582, "volume": 2278.0}, {"date": "2008-08-28", "close": 0.711265698, "volume": 2459.0}, {"date": "2008-08-29", "close": 0.711265698, "volume": 3559.0}, {"date": "2008-09-01", "close": 0.70248464, "volume": 3986.0}, {"date": "2008-09-02", "close": 0.667360408, "volume": 30993.0}, {"date": "2008-09-03", "close": 0.667360408, "volume": 552.0}, {"date": "2008-09-05", "close": 0.61467406, "volume": 4726.0}, {"date": "2008-09-09", "close": 0.65857935, "volume": 11388.0}, {"date": "2008-09-10", "close": 0.755170988, "volume": 2278.0}, {"date": "2008-09-11", "close": 0.65857935, "volume": 20499.0}, {"date": "2008-09-15", "close": 0.641017234, "volume": 30748.0}, {"date": "2008-09-16", "close": 0.641017234, "volume": 2278.0}, {"date": "2008-09-17", "close": 0.65857935, "volume": 854.0}, {"date": "2008-09-18", "close": 0.61467406, "volume": 13666.0}, {"date": "2008-09-19", "close": 0.61467406, "volume": 2505.0}, {"date": "2008-09-22", "close": 0.61467406, "volume": 1053.0}, {"date": "2008-09-23", "close": 0.649798292, "volume": 41567.0}, {"date": "2008-09-24", "close": 0.649798292, "volume": 1708.0}, {"date": "2008-09-25", "close": 0.649798292, "volume": 35303.0}, {"date": "2008-09-26", "close": 0.57076877, "volume": 100216.0}, {"date": "2008-09-29", "close": 0.57076877, "volume": 17520.0}, {"date": "2008-09-30", "close": 0.57076877, "volume": 2847.0}, {"date": "2008-10-01", "close": 0.4390529, "volume": 59218.0}, {"date": "2008-10-03", "close": 0.4390529, "volume": 5694.0}, {"date": "2008-10-06", "close": 0.360023378, "volume": 5694.0}, {"date": "2008-10-07", "close": 0.26343174, "volume": 63774.0}, {"date": "2008-10-08", "close": 0.280993856, "volume": 56098.0}, {"date": "2008-10-09", "close": 0.333680204, "volume": 26193.0}, {"date": "2008-10-10", "close": 0.316118088, "volume": 110750.0}, {"date": "2008-10-14", "close": 0.324899146, "volume": 12299.0}, {"date": "2008-10-15", "close": 0.324899146, "volume": 64058.0}, {"date": "2008-10-20", "close": 0.35124232, "volume": 15374.0}, {"date": "2008-10-21", "close": 0.368804436, "volume": 27161.0}, {"date": "2008-10-23", "close": 0.360023378, "volume": 32411.0}, {"date": "2008-10-24", "close": 0.368804436, "volume": 7573.0}, {"date": "2008-10-28", "close": 0.368804436, "volume": 3075.0}, {"date": "2008-10-30", "close": 0.48295819, "volume": 12527.0}, {"date": "2008-10-31", "close": 0.57076877, "volume": 2278.0}, {"date": "2008-11-03", "close": 0.48295819, "volume": 9111.0}, {"date": "2008-11-04", "close": 0.48295819, "volume": 6263.0}, {"date": "2008-11-05", "close": 0.57076877, "volume": 18195.0}, {"date": "2008-11-06", "close": 0.74638993, "volume": 1139.0}, {"date": "2008-11-10", "close": 0.65857935, "volume": 5295.0}, {"date": "2008-11-11", "close": 0.65857935, "volume": 16513.0}, {"date": "2008-11-12", "close": 0.74638993, "volume": 21011.0}, {"date": "2008-11-13", "close": 0.70248464, "volume": 41282.0}, {"date": "2008-11-14", "close": 0.65857935, "volume": 9281.0}, {"date": "2008-11-18", "close": 0.649798292, "volume": 23175.0}, {"date": "2008-11-19", "close": 0.70248464, "volume": 19474.0}, {"date": "2008-11-20", "close": 0.65857935, "volume": 1480.0}, {"date": "2008-11-25", "close": 0.65857935, "volume": 14805.0}, {"date": "2008-11-26", "close": 0.667360408, "volume": 12740.0}, {"date": "2008-11-27", "close": 0.684922524, "volume": 18882.0}, {"date": "2008-11-28", "close": 0.65857935, "volume": 28755.0}, {"date": "2008-12-01", "close": 0.65857935, "volume": 5979.0}, {"date": "2008-12-02", "close": 0.518082422, "volume": 63580.0}, {"date": "2008-12-11", "close": 0.465396074, "volume": 3416.0}, {"date": "2008-12-12", "close": 0.4390529, "volume": 5694.0}, {"date": "2008-12-16", "close": 0.4390529, "volume": 6263.0}, {"date": "2008-12-17", "close": 0.4390529, "volume": 569.0}, {"date": "2008-12-18", "close": 0.360023378, "volume": 22776.0}, {"date": "2008-12-23", "close": 0.360023378, "volume": 1814.0}, {"date": "2008-12-24", "close": 0.360023378, "volume": 569.0}, {"date": "2008-12-29", "close": 0.360023378, "volume": 509.0}, {"date": "2009-01-07", "close": 0.4390529, "volume": 6833.0}, {"date": "2009-01-08", "close": 0.368804436, "volume": 26193.0}, {"date": "2009-02-02", "close": 0.26343174, "volume": 2374.0}, {"date": "2009-02-06", "close": 0.30733703, "volume": 2505.0}, {"date": "2009-02-12", "close": 0.30733703, "volume": 10249.0}, {"date": "2009-02-13", "close": 0.30733703, "volume": 9475.0}, {"date": "2009-02-20", "close": 0.342461262, "volume": 4555.0}, {"date": "2009-03-03", "close": 0.35124232, "volume": 23346.0}, {"date": "2009-03-04", "close": 0.316118088, "volume": 6457.0}, {"date": "2009-03-10", "close": 0.30733703, "volume": 13757.0}, {"date": "2009-03-12", "close": 0.318715145, "volume": 10103.0}, {"date": "2009-03-13", "close": 0.300502851, "volume": 38985.0}, {"date": "2009-03-19", "close": 0.27318441, "volume": 10982.0}, {"date": "2009-03-20", "close": 0.27318441, "volume": 6863.0}, {"date": "2009-03-23", "close": 0.245865969, "volume": 109816.0}, {"date": "2009-03-24", "close": 0.27318441, "volume": 10982.0}, {"date": "2009-03-25", "close": 0.27318441, "volume": 32945.0}, {"date": "2009-03-30", "close": 0.264078263, "volume": 20865.0}, {"date": "2009-04-01", "close": 0.245865969, "volume": 83460.0}, {"date": "2009-04-02", "close": 0.27318441, "volume": 76418.0}, {"date": "2009-04-03", "close": 0.300502851, "volume": 17995.0}, {"date": "2009-04-06", "close": 0.27318441, "volume": 37364.0}, {"date": "2009-04-07", "close": 0.264078263, "volume": 52712.0}, {"date": "2009-04-08", "close": 0.300502851, "volume": 3817.0}, {"date": "2009-04-09", "close": 0.309608998, "volume": 8236.0}, {"date": "2009-04-14", "close": 0.309608998, "volume": 9883.0}, {"date": "2009-04-15", "close": 0.318715145, "volume": 13433.0}, {"date": "2009-04-16", "close": 0.355139733, "volume": 32901.0}, {"date": "2009-04-17", "close": 0.437095056, "volume": 19932.0}, {"date": "2009-04-20", "close": 0.446201203, "volume": 28369.0}, {"date": "2009-04-21", "close": 0.418882762, "volume": 18669.0}, {"date": "2009-04-24", "close": 0.446201203, "volume": 5491.0}, {"date": "2009-04-27", "close": 0.409776615, "volume": 121999.0}, {"date": "2009-04-29", "close": 0.409776615, "volume": 19558.0}, {"date": "2009-05-01", "close": 0.382458174, "volume": 79617.0}, {"date": "2009-05-04", "close": 0.409776615, "volume": 5491.0}, {"date": "2009-05-05", "close": 0.409776615, "volume": 12629.0}, {"date": "2009-05-06", "close": 0.409776615, "volume": 32706.0}, {"date": "2009-05-07", "close": 0.400670468, "volume": 39656.0}, {"date": "2009-05-08", "close": 0.382458174, "volume": 31755.0}, {"date": "2009-05-11", "close": 0.409776615, "volume": 14276.0}, {"date": "2009-05-12", "close": 0.409776615, "volume": 17002.0}, {"date": "2009-05-14", "close": 0.355139733, "volume": 24709.0}, {"date": "2009-05-15", "close": 0.409776615, "volume": 16198.0}, {"date": "2009-05-20", "close": 0.409776615, "volume": 21963.0}, {"date": "2009-05-21", "close": 0.409776615, "volume": 10330.0}, {"date": "2009-05-22", "close": 0.409776615, "volume": 4393.0}, {"date": "2009-05-25", "close": 0.409776615, "volume": 18120.0}, {"date": "2009-05-26", "close": 0.400670468, "volume": 652.0}, {"date": "2009-05-27", "close": 0.409776615, "volume": 14825.0}, {"date": "2009-05-29", "close": 0.45530735, "volume": 2753.0}, {"date": "2009-06-02", "close": 0.409776615, "volume": 14269.0}, {"date": "2009-06-03", "close": 0.409776615, "volume": 7694.0}, {"date": "2009-06-05", "close": 0.491731938, "volume": 90598.0}, {"date": "2009-06-09", "close": 0.45530735, "volume": 29796.0}, {"date": "2009-06-10", "close": 0.45530735, "volume": 14021.0}, {"date": "2009-06-11", "close": 0.446201203, "volume": 9225.0}, {"date": "2009-06-12", "close": 0.45530735, "volume": 55567.0}, {"date": "2009-06-15", "close": 0.45530735, "volume": 9048.0}, {"date": "2009-06-16", "close": 0.427988909, "volume": 20304.0}, {"date": "2009-06-17", "close": 0.437095056, "volume": 1098.0}, {"date": "2009-06-22", "close": 0.409776615, "volume": 2599.0}, {"date": "2009-06-23", "close": 0.36424588, "volume": 26356.0}, {"date": "2009-06-24", "close": 0.36424588, "volume": 4393.0}, {"date": "2009-06-26", "close": 0.346033586, "volume": 14276.0}, {"date": "2009-06-29", "close": 0.36424588, "volume": 54908.0}, {"date": "2009-06-30", "close": 0.346033586, "volume": 44841.0}, {"date": "2009-07-01", "close": 0.464413497, "volume": 883224.0}, {"date": "2009-07-02", "close": 0.500838085, "volume": 119416.0}, {"date": "2009-07-03", "close": 0.54636882, "volume": 105140.0}, {"date": "2009-07-06", "close": 0.500838085, "volume": 29980.0}, {"date": "2009-07-07", "close": 0.528156526, "volume": 75389.0}, {"date": "2009-07-08", "close": 0.537262673, "volume": 30895.0}, {"date": "2009-07-09", "close": 0.54636882, "volume": 72479.0}, {"date": "2009-07-10", "close": 0.54636882, "volume": 67976.0}, {"date": "2009-07-13", "close": 0.54636882, "volume": 8565.0}, {"date": "2009-07-14", "close": 0.54636882, "volume": 2417.0}, {"date": "2009-07-15", "close": 0.528156526, "volume": 14994.0}, {"date": "2009-07-17", "close": 0.555474967, "volume": 33900.0}, {"date": "2009-07-20", "close": 0.555474967, "volume": 12464.0}, {"date": "2009-07-21", "close": 0.528156526, "volume": 15100.0}, {"date": "2009-07-22", "close": 0.54636882, "volume": 60301.0}, {"date": "2009-07-23", "close": 0.54636882, "volume": 10982.0}, {"date": "2009-07-24", "close": 0.591899555, "volume": 69059.0}, {"date": "2009-07-27", "close": 0.591899555, "volume": 309723.0}, {"date": "2009-07-28", "close": 0.591899555, "volume": 234397.0}, {"date": "2009-07-29", "close": 0.54636882, "volume": 271180.0}, {"date": "2009-07-30", "close": 0.54636882, "volume": 58752.0}, {"date": "2009-07-31", "close": 0.573687261, "volume": 508942.0}, {"date": "2009-08-03", "close": 0.591899555, "volume": 64791.0}, {"date": "2009-08-04", "close": 0.582793408, "volume": 204784.0}, {"date": "2009-08-05", "close": 0.54636882, "volume": 112012.0}, {"date": "2009-08-06", "close": 0.555474967, "volume": 62046.0}, {"date": "2009-08-07", "close": 0.555474967, "volume": 7907.0}, {"date": "2009-08-10", "close": 0.564581114, "volume": 40838.0}, {"date": "2009-08-11", "close": 0.582793408, "volume": 351960.0}, {"date": "2009-08-12", "close": 0.582793408, "volume": 23061.0}, {"date": "2009-08-13", "close": 0.591899555, "volume": 38650.0}, {"date": "2009-08-14", "close": 0.682961025, "volume": 237422.0}, {"date": "2009-08-17", "close": 0.719385613, "volume": 122884.0}, {"date": "2009-08-18", "close": 0.646536437, "volume": 62079.0}, {"date": "2009-08-19", "close": 0.682961025, "volume": 99757.0}, {"date": "2009-08-20", "close": 0.682961025, "volume": 24335.0}, {"date": "2009-08-21", "close": 0.63743029, "volume": 42316.0}, {"date": "2009-08-24", "close": 0.63743029, "volume": 103776.0}, {"date": "2009-08-25", "close": 0.619217996, "volume": 40083.0}, {"date": "2009-08-27", "close": 0.591899555, "volume": 33023.0}, {"date": "2009-08-28", "close": 0.582793408, "volume": 14276.0}, {"date": "2009-08-31", "close": 0.628324143, "volume": 69184.0}, {"date": "2009-09-01", "close": 0.63743029, "volume": 2196.0}, {"date": "2009-09-02", "close": 0.719385613, "volume": 212549.0}, {"date": "2009-09-03", "close": 0.810447083, "volume": 229479.0}, {"date": "2009-09-04", "close": 0.774022495, "volume": 121044.0}, {"date": "2009-09-07", "close": 0.746704054, "volume": 47331.0}, {"date": "2009-09-08", "close": 0.774022495, "volume": 95734.0}, {"date": "2009-09-09", "close": 0.764916348, "volume": 125483.0}, {"date": "2009-09-10", "close": 0.72849176, "volume": 92062.0}, {"date": "2009-09-11", "close": 0.755810201, "volume": 76638.0}, {"date": "2009-09-14", "close": 0.764916348, "volume": 162624.0}, {"date": "2009-09-15", "close": 0.764916348, "volume": 278783.0}, {"date": "2009-09-16", "close": 0.801340936, "volume": 54963.0}, {"date": "2009-09-17", "close": 0.81955323, "volume": 124167.0}, {"date": "2009-09-18", "close": 0.774022495, "volume": 643159.0}, {"date": "2009-09-21", "close": 0.783128642, "volume": 115307.0}, {"date": "2009-09-22", "close": 0.783128642, "volume": 48965.0}, {"date": "2009-09-23", "close": 0.865083965, "volume": 197257.0}, {"date": "2009-09-24", "close": 0.865083965, "volume": 166872.0}, {"date": "2009-09-25", "close": 0.810447083, "volume": 99104.0}, {"date": "2009-09-28", "close": 0.81955323, "volume": 8895.0}, {"date": "2009-09-29", "close": 0.801340936, "volume": 50927.0}, {"date": "2009-09-30", "close": 0.792234789, "volume": 1690.0}, {"date": "2009-10-01", "close": 0.792234789, "volume": 11488.0}, {"date": "2009-10-02", "close": 0.801340936, "volume": 94687.0}, {"date": "2009-10-05", "close": 0.755810201, "volume": 101458.0}, {"date": "2009-10-06", "close": 0.710279466, "volume": 146665.0}, {"date": "2009-10-07", "close": 0.737597907, "volume": 27454.0}, {"date": "2009-10-08", "close": 0.774022495, "volume": 9334.0}, {"date": "2009-10-09", "close": 0.801340936, "volume": 162857.0}, {"date": "2009-10-12", "close": 0.755810201, "volume": 43524.0}, {"date": "2009-10-13", "close": 0.801340936, "volume": 72829.0}, {"date": "2009-10-14", "close": 0.801340936, "volume": 40318.0}, {"date": "2009-10-15", "close": 0.801340936, "volume": 70035.0}, {"date": "2009-10-16", "close": 0.764916348, "volume": 15374.0}, {"date": "2009-10-19", "close": 0.774022495, "volume": 16472.0}, {"date": "2009-10-20", "close": 0.774022495, "volume": 51188.0}, {"date": "2009-10-21", "close": 0.783128642, "volume": 148714.0}, {"date": "2009-10-22", "close": 0.764916348, "volume": 75171.0}, {"date": "2009-10-23", "close": 0.755810201, "volume": 66988.0}, {"date": "2009-10-26", "close": 0.755810201, "volume": 82999.0}, {"date": "2009-10-27", "close": 0.755810201, "volume": 85524.0}, {"date": "2009-10-28", "close": 0.764916348, "volume": 98005.0}, {"date": "2009-10-29", "close": 0.764916348, "volume": 110975.0}, {"date": "2009-10-30", "close": 0.792234789, "volume": 28552.0}, {"date": "2009-11-02", "close": 0.774022495, "volume": 76488.0}, {"date": "2009-11-03", "close": 0.737597907, "volume": 17387.0}, {"date": "2009-11-04", "close": 0.774022495, "volume": 89061.0}, {"date": "2009-11-05", "close": 0.764916348, "volume": 191263.0}, {"date": "2009-11-06", "close": 0.810447083, "volume": 81987.0}, {"date": "2009-11-09", "close": 0.9106147, "volume": 323937.0}, {"date": "2009-11-10", "close": 0.956145435, "volume": 314844.0}, {"date": "2009-11-11", "close": 0.956145435, "volume": 205300.0}, {"date": "2009-11-12", "close": 0.892402406, "volume": 297881.0}, {"date": "2009-11-13", "close": 0.855977818, "volume": 138368.0}, {"date": "2009-11-16", "close": 0.874190112, "volume": 181058.0}, {"date": "2009-11-17", "close": 0.846871671, "volume": 253086.0}, {"date": "2009-11-18", "close": 0.855977818, "volume": 170988.0}, {"date": "2009-11-19", "close": 0.846871671, "volume": 63143.0}, {"date": "2009-11-20", "close": 0.837765524, "volume": 88292.0}, {"date": "2009-11-23", "close": 0.865083965, "volume": 59766.0}, {"date": "2009-11-24", "close": 0.892402406, "volume": 180908.0}, {"date": "2009-11-25", "close": 0.9106147, "volume": 26610.0}, {"date": "2009-11-26", "close": 0.956145435, "volume": 48609.0}, {"date": "2009-11-27", "close": 0.883296259, "volume": 43606.0}, {"date": "2009-11-30", "close": 0.892402406, "volume": 26358.0}, {"date": "2009-12-01", "close": 0.9106147, "volume": 55175.0}, {"date": "2009-12-02", "close": 0.837765524, "volume": 280760.0}, {"date": "2009-12-03", "close": 0.855977818, "volume": 177602.0}, {"date": "2009-12-04", "close": 0.828659377, "volume": 102474.0}, {"date": "2009-12-07", "close": 0.792234789, "volume": 51339.0}, {"date": "2009-12-08", "close": 0.764916348, "volume": 163243.0}, {"date": "2009-12-09", "close": 0.774022495, "volume": 29570.0}, {"date": "2009-12-10", "close": 0.764916348, "volume": 12020.0}, {"date": "2009-12-11", "close": 0.810447083, "volume": 93069.0}, {"date": "2009-12-14", "close": 0.755810201, "volume": 111832.0}, {"date": "2009-12-15", "close": 0.774022495, "volume": 54173.0}, {"date": "2009-12-16", "close": 0.719385613, "volume": 17024.0}, {"date": "2009-12-17", "close": 0.764916348, "volume": 45941.0}, {"date": "2009-12-18", "close": 0.737597907, "volume": 3844.0}, {"date": "2009-12-21", "close": 0.719385613, "volume": 10036.0}, {"date": "2009-12-22", "close": 0.72849176, "volume": 3142.0}, {"date": "2009-12-24", "close": 0.755810201, "volume": 13514.0}, {"date": "2009-12-29", "close": 0.755810201, "volume": 83460.0}, {"date": "2009-12-30", "close": 0.883296259, "volume": 273178.0}, {"date": "2009-12-31", "close": 0.810447083, "volume": 126288.0}, {"date": "2010-01-04", "close": 0.792234789, "volume": 18998.0}, {"date": "2010-01-05", "close": 0.72849176, "volume": 71737.0}, {"date": "2010-01-06", "close": 0.810447083, "volume": 9580.0}, {"date": "2010-01-07", "close": 0.901508553, "volume": 80439.0}, {"date": "2010-01-08", "close": 0.9106147, "volume": 152908.0}, {"date": "2010-01-11", "close": 0.901508553, "volume": 129192.0}, {"date": "2010-01-12", "close": 0.892402406, "volume": 75193.0}, {"date": "2010-01-13", "close": 0.865083965, "volume": 102550.0}, {"date": "2010-01-14", "close": 0.81955323, "volume": 41181.0}, {"date": "2010-01-15", "close": 0.783128642, "volume": 22512.0}, {"date": "2010-01-18", "close": 0.801340936, "volume": 5491.0}, {"date": "2010-01-19", "close": 0.81955323, "volume": 19822.0}, {"date": "2010-01-20", "close": 0.774022495, "volume": 10982.0}, {"date": "2010-01-21", "close": 0.764916348, "volume": 88022.0}, {"date": "2010-01-22", "close": 0.72849176, "volume": 37999.0}, {"date": "2010-01-25", "close": 0.81955323, "volume": 56835.0}, {"date": "2010-01-27", "close": 0.801340936, "volume": 3684.0}, {"date": "2010-01-28", "close": 0.737597907, "volume": 5491.0}, {"date": "2010-01-29", "close": 0.72849176, "volume": 13334.0}, {"date": "2010-02-01", "close": 0.701173319, "volume": 149130.0}, {"date": "2010-02-02", "close": 0.701173319, "volume": 56459.0}, {"date": "2010-02-03", "close": 0.72849176, "volume": 95430.0}, {"date": "2010-02-04", "close": 0.710279466, "volume": 29101.0}, {"date": "2010-02-05", "close": 0.673854878, "volume": 7206.0}, {"date": "2010-02-08", "close": 0.682961025, "volume": 99370.0}, {"date": "2010-02-09", "close": 0.63743029, "volume": 17571.0}, {"date": "2010-02-10", "close": 0.682961025, "volume": 11366.0}, {"date": "2010-02-11", "close": 0.646536437, "volume": 27179.0}, {"date": "2010-02-12", "close": 0.63743029, "volume": 19163.0}, {"date": "2010-02-15", "close": 0.63743029, "volume": 7196.0}, {"date": "2010-02-16", "close": 0.628324143, "volume": 48319.0}, {"date": "2010-02-17", "close": 0.63743029, "volume": 73247.0}, {"date": "2010-02-18", "close": 0.63743029, "volume": 3294.0}, {"date": "2010-02-19", "close": 0.63743029, "volume": 29650.0}, {"date": "2010-02-22", "close": 0.63743029, "volume": 7907.0}, {"date": "2010-02-23", "close": 0.619217996, "volume": 32945.0}, {"date": "2010-02-24", "close": 0.591899555, "volume": 33007.0}, {"date": "2010-02-25", "close": 0.582793408, "volume": 60399.0}, {"date": "2010-02-26", "close": 0.582793408, "volume": 183.0}, {"date": "2010-03-01", "close": 0.591899555, "volume": 10982.0}, {"date": "2010-03-02", "close": 0.601005702, "volume": 14825.0}, {"date": "2010-03-03", "close": 0.591899555, "volume": 10515.0}, {"date": "2010-03-04", "close": 0.591899555, "volume": 10762.0}, {"date": "2010-03-05", "close": 0.591899555, "volume": 14853.0}, {"date": "2010-03-08", "close": 0.582793408, "volume": 13603.0}, {"date": "2010-03-09", "close": 0.582793408, "volume": 40632.0}, {"date": "2010-03-10", "close": 0.573687261, "volume": 21963.0}, {"date": "2010-03-11", "close": 0.582793408, "volume": 64791.0}, {"date": "2010-03-12", "close": 0.573687261, "volume": 124092.0}, {"date": "2010-03-15", "close": 0.601005702, "volume": 498193.0}, {"date": "2010-03-16", "close": 0.646536437, "volume": 44663.0}, {"date": "2010-03-17", "close": 0.63743029, "volume": 28333.0}, {"date": "2010-03-18", "close": 0.63743029, "volume": 32121.0}, {"date": "2010-03-19", "close": 0.628324143, "volume": 10982.0}, {"date": "2010-03-22", "close": 0.63743029, "volume": 102947.0}, {"date": "2010-03-23", "close": 0.63743029, "volume": 61471.0}, {"date": "2010-03-24", "close": 0.63743029, "volume": 8613.0}, {"date": "2010-03-26", "close": 0.610111849, "volume": 34043.0}, {"date": "2010-03-29", "close": 0.682961025, "volume": 34043.0}, {"date": "2010-03-30", "close": 0.682961025, "volume": 5491.0}, {"date": "2010-04-01", "close": 0.63743029, "volume": 21963.0}, {"date": "2010-04-07", "close": 0.63743029, "volume": 7687.0}, {"date": "2010-04-08", "close": 0.63743029, "volume": 32692.0}, {"date": "2010-04-09", "close": 0.63743029, "volume": 17494.0}, {"date": "2010-04-12", "close": 0.63743029, "volume": 46672.0}, {"date": "2010-04-13", "close": 0.63743029, "volume": 38996.0}, {"date": "2010-04-14", "close": 0.628324143, "volume": 7846.0}, {"date": "2010-04-15", "close": 0.655642584, "volume": 13947.0}, {"date": "2010-04-16", "close": 0.619217996, "volume": 41784.0}, {"date": "2010-04-19", "close": 0.601005702, "volume": 13420.0}, {"date": "2010-04-20", "close": 0.610111849, "volume": 111328.0}, {"date": "2010-04-21", "close": 0.591899555, "volume": 1098.0}, {"date": "2010-04-22", "close": 0.601005702, "volume": 8291.0}, {"date": "2010-04-23", "close": 0.582793408, "volume": 18746.0}, {"date": "2010-04-28", "close": 0.591899555, "volume": 8785.0}, {"date": "2010-04-29", "close": 0.582793408, "volume": 401.0}, {"date": "2010-04-30", "close": 0.537262673, "volume": 162529.0}, {"date": "2010-05-03", "close": 0.54636882, "volume": 18243.0}, {"date": "2010-05-04", "close": 0.528156526, "volume": 88676.0}, {"date": "2010-05-05", "close": 0.528156526, "volume": 21687.0}, {"date": "2010-05-06", "close": 0.509944232, "volume": 16747.0}, {"date": "2010-05-07", "close": 0.537262673, "volume": 20179.0}, {"date": "2010-05-10", "close": 0.519050379, "volume": 28140.0}, {"date": "2010-05-11", "close": 0.500838085, "volume": 65055.0}, {"date": "2010-05-12", "close": 0.500838085, "volume": 55743.0}, {"date": "2010-05-13", "close": 0.519050379, "volume": 38436.0}, {"date": "2010-05-14", "close": 0.54636882, "volume": 44658.0}, {"date": "2010-05-17", "close": 0.582793408, "volume": 35423.0}, {"date": "2010-05-18", "close": 0.519050379, "volume": 21963.0}, {"date": "2010-05-19", "close": 0.509944232, "volume": 13178.0}, {"date": "2010-05-20", "close": 0.473519644, "volume": 15649.0}, {"date": "2010-05-21", "close": 0.464413497, "volume": 54908.0}, {"date": "2010-05-24", "close": 0.464413497, "volume": 9482.0}, {"date": "2010-05-25", "close": 0.537262673, "volume": 27454.0}, {"date": "2010-05-26", "close": 0.482625791, "volume": 10982.0}, {"date": "2010-05-27", "close": 0.473519644, "volume": 5491.0}, {"date": "2010-05-28", "close": 0.491731938, "volume": 3572.0}, {"date": "2010-05-31", "close": 0.473519644, "volume": 45215.0}, {"date": "2010-06-01", "close": 0.473519644, "volume": 64601.0}, {"date": "2010-06-03", "close": 0.519050379, "volume": 42302.0}, {"date": "2010-06-04", "close": 0.54636882, "volume": 33381.0}, {"date": "2010-06-07", "close": 0.519050379, "volume": 10982.0}, {"date": "2010-06-08", "close": 0.482625791, "volume": 43377.0}, {"date": "2010-06-09", "close": 0.482625791, "volume": 549.0}, {"date": "2010-06-10", "close": 0.482625791, "volume": 2032.0}, {"date": "2010-06-11", "close": 0.482625791, "volume": 8785.0}, {"date": "2010-06-15", "close": 0.464413497, "volume": 33494.0}, {"date": "2010-06-16", "close": 0.473519644, "volume": 19811.0}, {"date": "2010-06-17", "close": 0.491731938, "volume": 96020.0}, {"date": "2010-06-18", "close": 0.491731938, "volume": 23463.0}, {"date": "2010-06-21", "close": 0.500838085, "volume": 104874.0}, {"date": "2010-06-22", "close": 0.464413497, "volume": 48753.0}, {"date": "2010-06-23", "close": 0.446201203, "volume": 35141.0}, {"date": "2010-06-24", "close": 0.45530735, "volume": 2196.0}, {"date": "2010-06-25", "close": 0.418882762, "volume": 43926.0}, {"date": "2010-06-28", "close": 0.391564321, "volume": 23141.0}, {"date": "2010-06-29", "close": 0.391564321, "volume": 73577.0}, {"date": "2010-06-30", "close": 0.36424588, "volume": 91167.0}, {"date": "2010-07-01", "close": 0.36424588, "volume": 2745.0}, {"date": "2010-07-02", "close": 0.373352027, "volume": 12080.0}, {"date": "2010-07-05", "close": 0.36424588, "volume": 22690.0}, {"date": "2010-07-07", "close": 0.355139733, "volume": 48690.0}, {"date": "2010-07-08", "close": 0.36424588, "volume": 2745.0}, {"date": "2010-07-09", "close": 0.382458174, "volume": 48319.0}, {"date": "2010-07-12", "close": 0.391564321, "volume": 5491.0}, {"date": "2010-07-13", "close": 0.409776615, "volume": 16472.0}, {"date": "2010-07-14", "close": 0.45530735, "volume": 30748.0}, {"date": "2010-07-15", "close": 0.45530735, "volume": 13041.0}, {"date": "2010-07-16", "close": 0.491731938, "volume": 39753.0}, {"date": "2010-07-19", "close": 0.491731938, "volume": 1318.0}, {"date": "2010-07-20", "close": 0.491731938, "volume": 58742.0}, {"date": "2010-07-21", "close": 0.45530735, "volume": 27361.0}, {"date": "2010-07-22", "close": 0.45530735, "volume": 1977.0}, {"date": "2010-07-23", "close": 0.45530735, "volume": 38016.0}, {"date": "2010-07-26", "close": 0.409776615, "volume": 71380.0}, {"date": "2010-07-29", "close": 0.409776615, "volume": 21963.0}, {"date": "2010-07-30", "close": 0.418882762, "volume": 13178.0}, {"date": "2010-08-03", "close": 0.446201203, "volume": 5491.0}, {"date": "2010-08-04", "close": 0.409776615, "volume": 21963.0}, {"date": "2010-08-05", "close": 0.418882762, "volume": 5231.0}, {"date": "2010-08-09", "close": 0.45530735, "volume": 67793.0}, {"date": "2010-08-10", "close": 0.45530735, "volume": 20060.0}, {"date": "2010-08-11", "close": 0.45530735, "volume": 10982.0}, {"date": "2010-08-12", "close": 0.446201203, "volume": 13672.0}, {"date": "2010-08-13", "close": 0.373352027, "volume": 21963.0}, {"date": "2010-08-16", "close": 0.391564321, "volume": 5572.0}, {"date": "2010-08-17", "close": 0.382458174, "volume": 5765.0}, {"date": "2010-08-18", "close": 0.409776615, "volume": 39131.0}, {"date": "2010-08-19", "close": 0.409776615, "volume": 5491.0}, {"date": "2010-08-20", "close": 0.409776615, "volume": 21963.0}, {"date": "2010-08-23", "close": 0.418882762, "volume": 20913.0}, {"date": "2010-08-24", "close": 0.446201203, "volume": 10982.0}, {"date": "2010-08-25", "close": 0.400670468, "volume": 27454.0}, {"date": "2010-08-26", "close": 0.446201203, "volume": 2855.0}, {"date": "2010-08-27", "close": 0.418882762, "volume": 10982.0}, {"date": "2010-08-30", "close": 0.409776615, "volume": 41730.0}, {"date": "2010-08-31", "close": 0.400670468, "volume": 6012.0}, {"date": "2010-09-01", "close": 0.373352027, "volume": 8566.0}, {"date": "2010-09-02", "close": 0.391564321, "volume": 13205.0}, {"date": "2010-09-03", "close": 0.45530735, "volume": 183546.0}, {"date": "2010-09-06", "close": 0.482625791, "volume": 114758.0}, {"date": "2010-09-07", "close": 0.491731938, "volume": 103235.0}, {"date": "2010-09-08", "close": 0.564581114, "volume": 159233.0}, {"date": "2010-09-09", "close": 0.610111849, "volume": 107016.0}, {"date": "2010-09-10", "close": 0.664748731, "volume": 55015.0}, {"date": "2010-09-13", "close": 0.710279466, "volume": 46782.0}, {"date": "2010-09-14", "close": 0.682961025, "volume": 24160.0}, {"date": "2010-09-15", "close": 0.682961025, "volume": 76495.0}, {"date": "2010-09-16", "close": 0.673854878, "volume": 79777.0}, {"date": "2010-09-17", "close": 0.682961025, "volume": 71929.0}, {"date": "2010-09-20", "close": 0.746704054, "volume": 219012.0}, {"date": "2010-09-21", "close": 0.746704054, "volume": 259528.0}, {"date": "2010-09-22", "close": 0.719385613, "volume": 62595.0}, {"date": "2010-09-23", "close": 0.755810201, "volume": 75055.0}, {"date": "2010-09-24", "close": 0.710279466, "volume": 38985.0}, {"date": "2010-09-27", "close": 0.710279466, "volume": 32945.0}, {"date": "2010-09-28", "close": 0.692067172, "volume": 32246.0}, {"date": "2010-09-30", "close": 0.692067172, "volume": 13727.0}, {"date": "2010-10-01", "close": 0.682961025, "volume": 33417.0}, {"date": "2010-10-04", "close": 0.682961025, "volume": 87503.0}, {"date": "2010-10-05", "close": 0.682961025, "volume": 47055.0}, {"date": "2010-10-06", "close": 0.710279466, "volume": 144273.0}, {"date": "2010-10-07", "close": 0.692067172, "volume": 13588.0}, {"date": "2010-10-08", "close": 0.710279466, "volume": 94903.0}, {"date": "2010-10-11", "close": 0.655642584, "volume": 46418.0}, {"date": "2010-10-12", "close": 0.655642584, "volume": 20865.0}, {"date": "2010-10-13", "close": 0.710279466, "volume": 42312.0}, {"date": "2010-10-15", "close": 0.810447083, "volume": 589953.0}, {"date": "2010-10-18", "close": 0.81955323, "volume": 80331.0}, {"date": "2010-10-19", "close": 0.810447083, "volume": 122915.0}, {"date": "2010-10-20", "close": 0.737597907, "volume": 81264.0}, {"date": "2010-10-21", "close": 0.774022495, "volume": 23031.0}, {"date": "2010-10-22", "close": 0.737597907, "volume": 13172.0}, {"date": "2010-10-25", "close": 0.755810201, "volume": 179379.0}, {"date": "2010-10-26", "close": 0.764916348, "volume": 29403.0}, {"date": "2010-10-27", "close": 0.710279466, "volume": 81840.0}, {"date": "2010-10-28", "close": 0.673854878, "volume": 85742.0}, {"date": "2010-10-29", "close": 0.764916348, "volume": 83634.0}, {"date": "2010-11-01", "close": 0.792234789, "volume": 53961.0}, {"date": "2010-11-02", "close": 0.828659377, "volume": 147230.0}, {"date": "2010-11-03", "close": 0.874190112, "volume": 260480.0}, {"date": "2010-11-04", "close": 0.874190112, "volume": 800924.0}, {"date": "2010-11-05", "close": 0.883296259, "volume": 260211.0}, {"date": "2010-11-08", "close": 0.901508553, "volume": 547348.0}, {"date": "2010-11-09", "close": 1.00167617, "volume": 225621.0}, {"date": "2010-11-10", "close": 1.09273764, "volume": 369732.0}, {"date": "2010-11-11", "close": 1.00167617, "volume": 170729.0}, {"date": "2010-11-12", "close": 1.138268375, "volume": 748476.0}, {"date": "2010-11-15", "close": 1.18379911, "volume": 608792.0}, {"date": "2010-11-16", "close": 1.09273764, "volume": 435418.0}, {"date": "2010-11-17", "close": 1.047206905, "volume": 259635.0}, {"date": "2010-11-18", "close": 1.047206905, "volume": 138931.0}, {"date": "2010-11-19", "close": 1.09273764, "volume": 369364.0}, {"date": "2010-11-22", "close": 1.138268375, "volume": 119970.0}, {"date": "2010-11-23", "close": 1.09273764, "volume": 126461.0}, {"date": "2010-11-24", "close": 1.138268375, "volume": 250825.0}, {"date": "2010-11-25", "close": 1.09273764, "volume": 89039.0}, {"date": "2010-11-26", "close": 1.138268375, "volume": 66169.0}, {"date": "2010-11-29", "close": 1.138268375, "volume": 87052.0}, {"date": "2010-11-30", "close": 1.138268375, "volume": 62238.0}, {"date": "2010-12-01", "close": 1.09273764, "volume": 85909.0}, {"date": "2010-12-02", "close": 1.138268375, "volume": 30748.0}, {"date": "2010-12-03", "close": 1.09273764, "volume": 24184.0}, {"date": "2010-12-06", "close": 1.09273764, "volume": 119919.0}, {"date": "2010-12-07", "close": 1.138268375, "volume": 355253.0}, {"date": "2010-12-08", "close": 1.229329845, "volume": 720182.0}, {"date": "2010-12-09", "close": 1.18379911, "volume": 117645.0}, {"date": "2010-12-10", "close": 1.138268375, "volume": 131533.0}, {"date": "2010-12-13", "close": 1.229329845, "volume": 68415.0}, {"date": "2010-12-14", "close": 1.18379911, "volume": 107307.0}, {"date": "2010-12-15", "close": 1.09273764, "volume": 244011.0}, {"date": "2010-12-16", "close": 1.09273764, "volume": 67503.0}, {"date": "2010-12-17", "close": 1.138268375, "volume": 70367.0}, {"date": "2010-12-20", "close": 1.09273764, "volume": 7621.0}, {"date": "2010-12-21", "close": 1.09273764, "volume": 30265.0}, {"date": "2010-12-22", "close": 1.18379911, "volume": 51206.0}, {"date": "2010-12-23", "close": 1.18379911, "volume": 81548.0}, {"date": "2010-12-24", "close": 1.229329845, "volume": 16367.0}, {"date": "2010-12-29", "close": 1.229329845, "volume": 19986.0}, {"date": "2010-12-30", "close": 1.229329845, "volume": 16368.0}, {"date": "2010-12-31", "close": 1.27486058, "volume": 45852.0}, {"date": "2011-01-04", "close": 1.229329845, "volume": 85489.0}, {"date": "2011-01-05", "close": 1.138268375, "volume": 196735.0}, {"date": "2011-01-06", "close": 1.18379911, "volume": 83697.0}, {"date": "2011-01-07", "close": 1.18379911, "volume": 202885.0}, {"date": "2011-01-10", "close": 1.18379911, "volume": 24177.0}, {"date": "2011-01-11", "close": 1.138268375, "volume": 81013.0}, {"date": "2011-01-12", "close": 1.18379911, "volume": 118221.0}, {"date": "2011-01-13", "close": 1.229329845, "volume": 93686.0}, {"date": "2011-01-14", "close": 1.320391315, "volume": 216096.0}, {"date": "2011-01-17", "close": 1.45698352, "volume": 403884.0}, {"date": "2011-01-18", "close": 1.36592205, "volume": 84452.0}, {"date": "2011-01-19", "close": 1.320391315, "volume": 176447.0}, {"date": "2011-01-20", "close": 1.27486058, "volume": 176080.0}, {"date": "2011-01-21", "close": 1.229329845, "volume": 151098.0}, {"date": "2011-01-24", "close": 1.18379911, "volume": 287940.0}, {"date": "2011-01-25", "close": 1.138268375, "volume": 124606.0}, {"date": "2011-01-27", "close": 1.138268375, "volume": 147479.0}, {"date": "2011-01-28", "close": 1.09273764, "volume": 314797.0}, {"date": "2011-01-31", "close": 1.138268375, "volume": 106027.0}, {"date": "2011-02-01", "close": 1.09273764, "volume": 69462.0}, {"date": "2011-02-02", "close": 1.09273764, "volume": 79617.0}, {"date": "2011-02-03", "close": 1.09273764, "volume": 42060.0}, {"date": "2011-02-04", "close": 1.09273764, "volume": 51527.0}, {"date": "2011-02-07", "close": 1.047206905, "volume": 115354.0}, {"date": "2011-02-08", "close": 1.047206905, "volume": 199872.0}, {"date": "2011-02-09", "close": 1.047206905, "volume": 177452.0}, {"date": "2011-02-10", "close": 1.09273764, "volume": 36393.0}, {"date": "2011-02-11", "close": 1.047206905, "volume": 83925.0}, {"date": "2011-02-14", "close": 1.047206905, "volume": 68633.0}, {"date": "2011-02-15", "close": 1.00167617, "volume": 61604.0}, {"date": "2011-02-16", "close": 1.09273764, "volume": 312616.0}, {"date": "2011-02-17", "close": 1.09273764, "volume": 39717.0}, {"date": "2011-02-18", "close": 1.09273764, "volume": 116674.0}, {"date": "2011-02-21", "close": 1.09273764, "volume": 42782.0}, {"date": "2011-02-22", "close": 1.18379911, "volume": 400089.0}, {"date": "2011-02-23", "close": 1.18379911, "volume": 70824.0}, {"date": "2011-02-24", "close": 1.138268375, "volume": 84630.0}, {"date": "2011-02-25", "close": 1.18379911, "volume": 56775.0}, {"date": "2011-02-28", "close": 1.18379911, "volume": 137819.0}, {"date": "2011-03-01", "close": 1.138268375, "volume": 97082.0}, {"date": "2011-03-02", "close": 1.18379911, "volume": 72457.0}, {"date": "2011-03-03", "close": 1.138268375, "volume": 63652.0}, {"date": "2011-03-04", "close": 1.09273764, "volume": 397830.0}, {"date": "2011-03-07", "close": 1.138268375, "volume": 26839.0}, {"date": "2011-03-08", "close": 1.138268375, "volume": 78115.0}, {"date": "2011-03-09", "close": 1.138268375, "volume": 71435.0}, {"date": "2011-03-10", "close": 1.09273764, "volume": 40299.0}, {"date": "2011-03-11", "close": 1.138268375, "volume": 99514.0}, {"date": "2011-03-14", "close": 1.09273764, "volume": 74267.0}, {"date": "2011-03-15", "close": 1.00167617, "volume": 340459.0}, {"date": "2011-03-16", "close": 1.00167617, "volume": 87393.0}, {"date": "2011-03-17", "close": 1.00167617, "volume": 166726.0}, {"date": "2011-03-18", "close": 1.00167617, "volume": 77640.0}, {"date": "2011-03-21", "close": 1.047206905, "volume": 110738.0}, {"date": "2011-03-22", "close": 1.09273764, "volume": 38710.0}, {"date": "2011-03-23", "close": 1.09273764, "volume": 65999.0}, {"date": "2011-03-24", "close": 1.138268375, "volume": 112704.0}, {"date": "2011-03-25", "close": 1.09273764, "volume": 66439.0}, {"date": "2011-03-28", "close": 1.09273764, "volume": 13910.0}, {"date": "2011-03-29", "close": 1.09273764, "volume": 73494.0}, {"date": "2011-03-30", "close": 1.18379911, "volume": 173997.0}, {"date": "2011-03-31", "close": 1.27486058, "volume": 333008.0}, {"date": "2011-04-01", "close": 1.27486058, "volume": 272262.0}, {"date": "2011-04-04", "close": 1.27486058, "volume": 109380.0}, {"date": "2011-04-05", "close": 1.27486058, "volume": 16472.0}, {"date": "2011-04-06", "close": 1.27486058, "volume": 154153.0}, {"date": "2011-04-07", "close": 1.27486058, "volume": 505494.0}, {"date": "2011-04-08", "close": 1.73016793, "volume": 7619023.0}, {"date": "2011-04-11", "close": 1.73016793, "volume": 2243719.0}, {"date": "2011-04-12", "close": 1.63910646, "volume": 545033.0}, {"date": "2011-04-13", "close": 1.684637195, "volume": 744078.0}, {"date": "2011-04-14", "close": 1.775698665, "volume": 427956.0}, {"date": "2011-04-15", "close": 1.866760135, "volume": 2176430.0}, {"date": "2011-04-18", "close": 1.775698665, "volume": 849808.0}, {"date": "2011-04-19", "close": 1.775698665, "volume": 255382.0}, {"date": "2011-04-20", "close": 1.775698665, "volume": 233566.0}, {"date": "2011-04-21", "close": 1.866760135, "volume": 1038052.0}, {"date": "2011-04-27", "close": 1.91229087, "volume": 831316.0}, {"date": "2011-04-28", "close": 1.8212294, "volume": 372171.0}, {"date": "2011-04-29", "close": 1.775698665, "volume": 591835.0}, {"date": "2011-05-02", "close": 1.684637195, "volume": 264553.0}, {"date": "2011-05-03", "close": 1.73016793, "volume": 334203.0}, {"date": "2011-05-04", "close": 1.63910646, "volume": 290106.0}, {"date": "2011-05-05", "close": 1.684637195, "volume": 184624.0}, {"date": "2011-05-06", "close": 1.684637195, "volume": 88529.0}, {"date": "2011-05-09", "close": 1.684637195, "volume": 136245.0}, {"date": "2011-05-10", "close": 1.775698665, "volume": 613881.0}, {"date": "2011-05-11", "close": 1.73016793, "volume": 260220.0}, {"date": "2011-05-12", "close": 1.63910646, "volume": 294272.0}, {"date": "2011-05-13", "close": 1.684637195, "volume": 165168.0}, {"date": "2011-05-16", "close": 1.684637195, "volume": 160781.0}, {"date": "2011-05-17", "close": 1.684637195, "volume": 117771.0}, {"date": "2011-05-18", "close": 1.63910646, "volume": 111264.0}, {"date": "2011-05-19", "close": 1.73016793, "volume": 457974.0}, {"date": "2011-05-20", "close": 1.73016793, "volume": 82428.0}, {"date": "2011-05-23", "close": 1.684637195, "volume": 178857.0}, {"date": "2011-05-24", "close": 1.684637195, "volume": 126075.0}, {"date": "2011-05-25", "close": 1.63910646, "volume": 206999.0}, {"date": "2011-05-26", "close": 1.54804499, "volume": 195482.0}, {"date": "2011-05-27", "close": 1.54804499, "volume": 267972.0}, {"date": "2011-05-30", "close": 1.593575725, "volume": 185547.0}, {"date": "2011-05-31", "close": 1.63910646, "volume": 74453.0}, {"date": "2011-06-01", "close": 1.684637195, "volume": 88835.0}, {"date": "2011-06-02", "close": 1.54804499, "volume": 98719.0}, {"date": "2011-06-03", "close": 1.54804499, "volume": 79075.0}, {"date": "2011-06-06", "close": 1.54804499, "volume": 72779.0}, {"date": "2011-06-07", "close": 1.502514255, "volume": 135184.0}, {"date": "2011-06-08", "close": 1.45698352, "volume": 115423.0}, {"date": "2011-06-09", "close": 1.502514255, "volume": 116922.0}, {"date": "2011-06-10", "close": 1.54804499, "volume": 87067.0}, {"date": "2011-06-14", "close": 1.502514255, "volume": 66834.0}, {"date": "2011-06-15", "close": 1.502514255, "volume": 57012.0}, {"date": "2011-06-16", "close": 1.45698352, "volume": 99660.0}, {"date": "2011-06-17", "close": 1.411452785, "volume": 313523.0}, {"date": "2011-06-20", "close": 1.45698352, "volume": 155150.0}, {"date": "2011-06-21", "close": 1.45698352, "volume": 104084.0}, {"date": "2011-06-22", "close": 1.45698352, "volume": 122381.0}, {"date": "2011-06-23", "close": 1.45698352, "volume": 121042.0}, {"date": "2011-06-24", "close": 1.45698352, "volume": 31437.0}, {"date": "2011-06-27", "close": 1.45698352, "volume": 219122.0}, {"date": "2011-06-28", "close": 1.36592205, "volume": 99349.0}, {"date": "2011-06-29", "close": 1.45698352, "volume": 77750.0}, {"date": "2011-06-30", "close": 1.45698352, "volume": 71406.0}, {"date": "2011-07-01", "close": 1.45698352, "volume": 117727.0}, {"date": "2011-07-04", "close": 1.45698352, "volume": 251849.0}, {"date": "2011-07-05", "close": 1.45698352, "volume": 72846.0}, {"date": "2011-07-06", "close": 1.45698352, "volume": 89215.0}, {"date": "2011-07-07", "close": 1.45698352, "volume": 49825.0}, {"date": "2011-07-08", "close": 1.502514255, "volume": 164944.0}, {"date": "2011-07-11", "close": 1.45698352, "volume": 211134.0}, {"date": "2011-07-12", "close": 1.45698352, "volume": 129677.0}, {"date": "2011-07-13", "close": 1.502514255, "volume": 166988.0}, {"date": "2011-07-14", "close": 1.502514255, "volume": 125883.0}, {"date": "2011-07-15", "close": 1.502514255, "volume": 70828.0}, {"date": "2011-07-18", "close": 1.45698352, "volume": 58498.0}, {"date": "2011-07-19", "close": 1.54804499, "volume": 305047.0}, {"date": "2011-07-20", "close": 1.684637195, "volume": 612968.0}, {"date": "2011-07-21", "close": 1.73016793, "volume": 414895.0}, {"date": "2011-07-22", "close": 1.684637195, "volume": 127955.0}, {"date": "2011-07-25", "close": 1.73016793, "volume": 174065.0}, {"date": "2011-07-26", "close": 1.684637195, "volume": 247414.0}, {"date": "2011-07-27", "close": 1.63910646, "volume": 279590.0}, {"date": "2011-07-28", "close": 1.593575725, "volume": 97830.0}, {"date": "2011-07-29", "close": 1.593575725, "volume": 221527.0}, {"date": "2011-08-01", "close": 1.593575725, "volume": 161395.0}, {"date": "2011-08-02", "close": 1.54804499, "volume": 146578.0}, {"date": "2011-08-03", "close": 1.502514255, "volume": 130924.0}, {"date": "2011-08-04", "close": 1.502514255, "volume": 99845.0}, {"date": "2011-08-05", "close": 1.502514255, "volume": 453119.0}, {"date": "2011-08-08", "close": 1.411452785, "volume": 305859.0}, {"date": "2011-08-09", "close": 1.63910646, "volume": 671665.0}, {"date": "2011-08-10", "close": 1.63910646, "volume": 605979.0}, {"date": "2011-08-11", "close": 1.54804499, "volume": 239650.0}, {"date": "2011-08-12", "close": 1.54804499, "volume": 148707.0}, {"date": "2011-08-15", "close": 1.54804499, "volume": 102672.0}, {"date": "2011-08-16", "close": 1.502514255, "volume": 73614.0}, {"date": "2011-08-17", "close": 1.502514255, "volume": 83716.0}, {"date": "2011-08-18", "close": 1.45698352, "volume": 103123.0}, {"date": "2011-08-19", "close": 1.502514255, "volume": 151453.0}, {"date": "2011-08-22", "close": 1.593575725, "volume": 291175.0}, {"date": "2011-08-23", "close": 1.63910646, "volume": 378155.0}, {"date": "2011-08-24", "close": 1.63910646, "volume": 190545.0}, {"date": "2011-08-25", "close": 1.593575725, "volume": 94963.0}, {"date": "2011-08-26", "close": 1.593575725, "volume": 69195.0}, {"date": "2011-08-29", "close": 1.54804499, "volume": 77888.0}, {"date": "2011-08-30", "close": 1.54804499, "volume": 151595.0}, {"date": "2011-08-31", "close": 1.54804499, "volume": 128325.0}, {"date": "2011-09-01", "close": 1.54804499, "volume": 24873.0}, {"date": "2011-09-02", "close": 1.54804499, "volume": 77623.0}, {"date": "2011-09-05", "close": 1.593575725, "volume": 216842.0}, {"date": "2011-09-06", "close": 1.63910646, "volume": 163230.0}, {"date": "2011-09-07", "close": 1.684637195, "volume": 764862.0}, {"date": "2011-09-08", "close": 1.63910646, "volume": 313415.0}, {"date": "2011-09-09", "close": 1.63910646, "volume": 236762.0}, {"date": "2011-09-12", "close": 1.63910646, "volume": 134786.0}, {"date": "2011-09-13", "close": 1.593575725, "volume": 68121.0}, {"date": "2011-09-14", "close": 1.54804499, "volume": 62371.0}, {"date": "2011-09-15", "close": 1.593575725, "volume": 43437.0}, {"date": "2011-09-16", "close": 1.54804499, "volume": 28871.0}, {"date": "2011-09-19", "close": 1.63910646, "volume": 309627.0}, {"date": "2011-09-20", "close": 1.593575725, "volume": 128982.0}, {"date": "2011-09-21", "close": 1.593575725, "volume": 67286.0}, {"date": "2011-09-22", "close": 1.54804499, "volume": 352141.0}, {"date": "2011-09-23", "close": 1.502514255, "volume": 317180.0}, {"date": "2011-09-26", "close": 1.36592205, "volume": 406530.0}, {"date": "2011-09-27", "close": 1.502514255, "volume": 222987.0}, {"date": "2011-09-28", "close": 1.54804499, "volume": 129128.0}, {"date": "2011-09-29", "close": 1.45698352, "volume": 82764.0}, {"date": "2011-09-30", "close": 1.45698352, "volume": 63868.0}, {"date": "2011-10-03", "close": 1.36592205, "volume": 165963.0}, {"date": "2011-10-04", "close": 1.411452785, "volume": 149001.0}, {"date": "2011-10-05", "close": 1.36592205, "volume": 178247.0}, {"date": "2011-10-06", "close": 1.45698352, "volume": 151771.0}, {"date": "2011-10-07", "close": 1.411452785, "volume": 129572.0}, {"date": "2011-10-10", "close": 1.411452785, "volume": 63586.0}, {"date": "2011-10-11", "close": 1.411452785, "volume": 109165.0}, {"date": "2011-10-12", "close": 1.45698352, "volume": 40248.0}, {"date": "2011-10-13", "close": 1.45698352, "volume": 49539.0}, {"date": "2011-10-14", "close": 1.411452785, "volume": 75516.0}, {"date": "2011-10-17", "close": 1.54804499, "volume": 253595.0}, {"date": "2011-10-18", "close": 1.45698352, "volume": 49373.0}, {"date": "2011-10-19", "close": 1.45698352, "volume": 20316.0}, {"date": "2011-10-20", "close": 1.411452785, "volume": 147235.0}, {"date": "2011-10-21", "close": 1.411452785, "volume": 38502.0}, {"date": "2011-10-24", "close": 1.411452785, "volume": 101350.0}, {"date": "2011-10-25", "close": 1.36592205, "volume": 231879.0}, {"date": "2011-10-26", "close": 1.411452785, "volume": 140195.0}, {"date": "2011-10-27", "close": 1.411452785, "volume": 63755.0}, {"date": "2011-10-28", "close": 1.36592205, "volume": 126764.0}, {"date": "2011-10-31", "close": 1.36592205, "volume": 6285.0}, {"date": "2011-11-01", "close": 1.320391315, "volume": 144059.0}, {"date": "2011-11-02", "close": 1.320391315, "volume": 83090.0}, {"date": "2011-11-03", "close": 1.36592205, "volume": 93268.0}, {"date": "2011-11-04", "close": 1.36592205, "volume": 72726.0}, {"date": "2011-11-07", "close": 1.411452785, "volume": 144917.0}, {"date": "2011-11-08", "close": 1.411452785, "volume": 209662.0}, {"date": "2011-11-09", "close": 1.320391315, "volume": 102024.0}, {"date": "2011-11-10", "close": 1.36592205, "volume": 144145.0}, {"date": "2011-11-11", "close": 1.36592205, "volume": 59737.0}, {"date": "2011-11-14", "close": 1.320391315, "volume": 154309.0}, {"date": "2011-11-15", "close": 1.36592205, "volume": 393668.0}, {"date": "2011-11-16", "close": 1.36592205, "volume": 93950.0}, {"date": "2011-11-17", "close": 1.411452785, "volume": 133207.0}, {"date": "2011-11-18", "close": 1.36592205, "volume": 102140.0}, {"date": "2011-11-21", "close": 1.36592205, "volume": 124193.0}, {"date": "2011-11-22", "close": 1.36592205, "volume": 54423.0}, {"date": "2011-11-23", "close": 1.36592205, "volume": 90066.0}, {"date": "2011-11-24", "close": 1.411452785, "volume": 46692.0}, {"date": "2011-11-25", "close": 1.320391315, "volume": 37213.0}, {"date": "2011-11-28", "close": 1.36592205, "volume": 70585.0}, {"date": "2011-11-29", "close": 1.320391315, "volume": 38663.0}, {"date": "2011-11-30", "close": 1.411452785, "volume": 351871.0}, {"date": "2011-12-01", "close": 1.411452785, "volume": 251721.0}, {"date": "2011-12-02", "close": 1.320391315, "volume": 362217.0}, {"date": "2011-12-05", "close": 1.320391315, "volume": 104435.0}, {"date": "2011-12-06", "close": 1.320391315, "volume": 31053.0}, {"date": "2011-12-07", "close": 1.36592205, "volume": 317448.0}, {"date": "2011-12-08", "close": 1.320391315, "volume": 58277.0}, {"date": "2011-12-09", "close": 1.36592205, "volume": 160329.0}, {"date": "2011-12-12", "close": 1.320391315, "volume": 160974.0}, {"date": "2011-12-13", "close": 1.36592205, "volume": 128045.0}, {"date": "2011-12-14", "close": 1.320391315, "volume": 40993.0}, {"date": "2011-12-15", "close": 1.320391315, "volume": 254715.0}, {"date": "2011-12-16", "close": 1.36592205, "volume": 182694.0}, {"date": "2011-12-19", "close": 1.27486058, "volume": 268516.0}, {"date": "2011-12-20", "close": 1.320391315, "volume": 110790.0}, {"date": "2011-12-21", "close": 1.320391315, "volume": 274998.0}, {"date": "2011-12-22", "close": 1.36592205, "volume": 80357.0}, {"date": "2011-12-23", "close": 1.36592205, "volume": 21085.0}, {"date": "2011-12-28", "close": 1.320391315, "volume": 119959.0}, {"date": "2011-12-29", "close": 1.320391315, "volume": 25615.0}, {"date": "2011-12-30", "close": 1.36592205, "volume": 72765.0}, {"date": "2012-01-03", "close": 1.36592205, "volume": 44229.0}, {"date": "2012-01-04", "close": 1.45698352, "volume": 226482.0}, {"date": "2012-01-05", "close": 1.45698352, "volume": 91937.0}, {"date": "2012-01-06", "close": 1.411452785, "volume": 30408.0}, {"date": "2012-01-09", "close": 1.45698352, "volume": 319057.0}, {"date": "2012-01-10", "close": 1.45698352, "volume": 96810.0}, {"date": "2012-01-11", "close": 1.593575725, "volume": 421890.0}, {"date": "2012-01-12", "close": 1.54804499, "volume": 178775.0}, {"date": "2012-01-13", "close": 1.54804499, "volume": 217074.0}, {"date": "2012-01-16", "close": 1.45698352, "volume": 215995.0}, {"date": "2012-01-17", "close": 1.502514255, "volume": 264060.0}, {"date": "2012-01-18", "close": 1.54804499, "volume": 169193.0}, {"date": "2012-01-19", "close": 1.502514255, "volume": 102715.0}, {"date": "2012-01-20", "close": 1.502514255, "volume": 136052.0}, {"date": "2012-01-23", "close": 1.502514255, "volume": 319042.0}, {"date": "2012-01-24", "close": 1.54804499, "volume": 77293.0}, {"date": "2012-01-25", "close": 1.54804499, "volume": 85278.0}, {"date": "2012-01-27", "close": 1.593575725, "volume": 181962.0}, {"date": "2012-01-30", "close": 1.54804499, "volume": 213179.0}, {"date": "2012-01-31", "close": 1.54804499, "volume": 191977.0}, {"date": "2012-02-01", "close": 1.54804499, "volume": 111357.0}, {"date": "2012-02-02", "close": 1.54804499, "volume": 143274.0}, {"date": "2012-02-03", "close": 1.54804499, "volume": 91508.0}, {"date": "2012-02-06", "close": 1.54804499, "volume": 73223.0}, {"date": "2012-02-07", "close": 1.54804499, "volume": 86178.0}, {"date": "2012-02-08", "close": 1.54804499, "volume": 56976.0}, {"date": "2012-02-09", "close": 1.502514255, "volume": 81941.0}, {"date": "2012-02-10", "close": 1.54804499, "volume": 361179.0}, {"date": "2012-02-13", "close": 1.54804499, "volume": 160169.0}, {"date": "2012-02-14", "close": 1.684637195, "volume": 880605.0}, {"date": "2012-02-15", "close": 1.684637195, "volume": 213116.0}, {"date": "2012-02-16", "close": 1.593575725, "volume": 201687.0}, {"date": "2012-02-17", "close": 1.593575725, "volume": 165438.0}, {"date": "2012-02-20", "close": 1.63910646, "volume": 168098.0}, {"date": "2012-02-21", "close": 1.54804499, "volume": 251880.0}, {"date": "2012-02-22", "close": 1.593575725, "volume": 275424.0}, {"date": "2012-02-23", "close": 1.54804499, "volume": 200167.0}, {"date": "2012-02-24", "close": 1.63910646, "volume": 126275.0}, {"date": "2012-02-27", "close": 1.593575725, "volume": 106307.0}, {"date": "2012-02-28", "close": 1.54804499, "volume": 175123.0}, {"date": "2012-02-29", "close": 1.593575725, "volume": 98498.0}, {"date": "2012-03-01", "close": 1.593575725, "volume": 146373.0}, {"date": "2012-03-02", "close": 1.593575725, "volume": 200944.0}, {"date": "2012-03-05", "close": 1.54804499, "volume": 107520.0}, {"date": "2012-03-06", "close": 1.54804499, "volume": 151816.0}, {"date": "2012-03-07", "close": 1.502514255, "volume": 90751.0}, {"date": "2012-03-08", "close": 1.54804499, "volume": 61749.0}, {"date": "2012-03-09", "close": 1.54804499, "volume": 45618.0}, {"date": "2012-03-12", "close": 1.502514255, "volume": 17555.0}, {"date": "2012-03-13", "close": 1.54804499, "volume": 129256.0}, {"date": "2012-03-14", "close": 1.502514255, "volume": 84494.0}, {"date": "2012-03-15", "close": 1.502514255, "volume": 99814.0}, {"date": "2012-03-16", "close": 1.54804499, "volume": 94568.0}, {"date": "2012-03-19", "close": 1.54804499, "volume": 36540.0}, {"date": "2012-03-20", "close": 1.54804499, "volume": 148427.0}, {"date": "2012-03-21", "close": 1.593575725, "volume": 36365.0}, {"date": "2012-03-22", "close": 1.684637195, "volume": 453103.0}, {"date": "2012-03-23", "close": 1.54804499, "volume": 142335.0}, {"date": "2012-03-26", "close": 1.54804499, "volume": 74073.0}, {"date": "2012-03-27", "close": 1.63910646, "volume": 304433.0}, {"date": "2012-03-28", "close": 1.684637195, "volume": 162670.0}, {"date": "2012-03-29", "close": 1.63910646, "volume": 26062.0}, {"date": "2012-03-30", "close": 1.63910646, "volume": 67758.0}, {"date": "2012-04-02", "close": 1.775698665, "volume": 1199835.0}, {"date": "2012-04-03", "close": 1.8212294, "volume": 373739.0}, {"date": "2012-04-04", "close": 1.73016793, "volume": 128498.0}, {"date": "2012-04-05", "close": 1.684637195, "volume": 140889.0}, {"date": "2012-04-10", "close": 1.684637195, "volume": 82120.0}, {"date": "2012-04-11", "close": 1.684637195, "volume": 125425.0}, {"date": "2012-04-12", "close": 1.684637195, "volume": 93532.0}, {"date": "2012-04-13", "close": 1.73016793, "volume": 195035.0}, {"date": "2012-04-16", "close": 1.684637195, "volume": 26193.0}, {"date": "2012-04-17", "close": 1.63910646, "volume": 167819.0}, {"date": "2012-04-18", "close": 1.63910646, "volume": 34846.0}, {"date": "2012-04-19", "close": 1.63910646, "volume": 97131.0}, {"date": "2012-04-20", "close": 1.593575725, "volume": 144566.0}, {"date": "2012-04-23", "close": 1.63910646, "volume": 90371.0}, {"date": "2012-04-24", "close": 1.593575725, "volume": 137879.0}, {"date": "2012-04-26", "close": 1.54804499, "volume": 171694.0}, {"date": "2012-04-27", "close": 1.502514255, "volume": 50311.0}, {"date": "2012-04-30", "close": 1.502514255, "volume": 415958.0}, {"date": "2012-05-01", "close": 1.54804499, "volume": 94868.0}, {"date": "2012-05-02", "close": 1.502514255, "volume": 61604.0}, {"date": "2012-05-03", "close": 1.45698352, "volume": 124239.0}, {"date": "2012-05-04", "close": 1.54804499, "volume": 446754.0}, {"date": "2012-05-07", "close": 1.45698352, "volume": 154134.0}, {"date": "2012-05-08", "close": 1.45698352, "volume": 44256.0}, {"date": "2012-05-09", "close": 1.36592205, "volume": 356277.0}, {"date": "2012-05-10", "close": 1.36592205, "volume": 221334.0}, {"date": "2012-05-11", "close": 1.320391315, "volume": 91443.0}, {"date": "2012-05-14", "close": 1.27486058, "volume": 60741.0}, {"date": "2012-05-15", "close": 1.18379911, "volume": 325171.0}, {"date": "2012-05-16", "close": 1.138268375, "volume": 354855.0}, {"date": "2012-05-17", "close": 1.18379911, "volume": 258067.0}, {"date": "2012-05-18", "close": 1.18379911, "volume": 320235.0}, {"date": "2012-05-21", "close": 1.229329845, "volume": 317690.0}, {"date": "2012-05-22", "close": 1.229329845, "volume": 163083.0}, {"date": "2012-05-23", "close": 1.320391315, "volume": 242307.0}, {"date": "2012-05-24", "close": 1.320391315, "volume": 149289.0}, {"date": "2012-05-25", "close": 1.36592205, "volume": 681589.0}, {"date": "2012-05-28", "close": 1.45698352, "volume": 166063.0}, {"date": "2012-05-29", "close": 1.411452785, "volume": 97451.0}, {"date": "2012-05-30", "close": 1.36592205, "volume": 77297.0}, {"date": "2012-05-31", "close": 1.411452785, "volume": 78069.0}, {"date": "2012-06-01", "close": 1.411452785, "volume": 170916.0}, {"date": "2012-06-04", "close": 1.502514255, "volume": 293791.0}, {"date": "2012-06-05", "close": 1.411452785, "volume": 107907.0}, {"date": "2012-06-06", "close": 1.45698352, "volume": 108409.0}, {"date": "2012-06-07", "close": 1.45698352, "volume": 26268.0}, {"date": "2012-06-08", "close": 1.411452785, "volume": 341394.0}, {"date": "2012-06-12", "close": 1.320391315, "volume": 323366.0}, {"date": "2012-06-13", "close": 1.36592205, "volume": 29151.0}, {"date": "2012-06-14", "close": 1.36592205, "volume": 52480.0}, {"date": "2012-06-15", "close": 1.320391315, "volume": 80864.0}, {"date": "2012-06-18", "close": 1.36592205, "volume": 106428.0}, {"date": "2012-06-19", "close": 1.36592205, "volume": 110557.0}, {"date": "2012-06-20", "close": 1.36592205, "volume": 165956.0}, {"date": "2012-06-21", "close": 1.36592205, "volume": 137986.0}, {"date": "2012-06-22", "close": 1.320391315, "volume": 202974.0}, {"date": "2012-06-25", "close": 1.27486058, "volume": 77382.0}, {"date": "2012-06-26", "close": 1.27486058, "volume": 148607.0}, {"date": "2012-06-27", "close": 1.229329845, "volume": 100201.0}, {"date": "2012-06-28", "close": 1.320391315, "volume": 114339.0}, {"date": "2012-06-29", "close": 1.320391315, "volume": 230596.0}, {"date": "2012-07-02", "close": 1.411452785, "volume": 146932.0}, {"date": "2012-07-03", "close": 1.502514255, "volume": 308384.0}, {"date": "2012-07-04", "close": 1.502514255, "volume": 186392.0}, {"date": "2012-07-05", "close": 1.45698352, "volume": 132273.0}, {"date": "2012-07-06", "close": 1.54804499, "volume": 315895.0}, {"date": "2012-07-09", "close": 1.502514255, "volume": 178826.0}, {"date": "2012-07-10", "close": 1.411452785, "volume": 236059.0}, {"date": "2012-07-11", "close": 1.411452785, "volume": 303811.0}, {"date": "2012-07-12", "close": 1.36592205, "volume": 339267.0}, {"date": "2012-07-13", "close": 1.36592205, "volume": 235169.0}, {"date": "2012-07-16", "close": 1.36592205, "volume": 146090.0}, {"date": "2012-07-17", "close": 1.36592205, "volume": 32706.0}, {"date": "2012-07-18", "close": 1.36592205, "volume": 141156.0}, {"date": "2012-07-19", "close": 1.320391315, "volume": 203053.0}, {"date": "2012-07-20", "close": 1.36592205, "volume": 290809.0}, {"date": "2012-07-23", "close": 1.411452785, "volume": 289812.0}, {"date": "2012-07-24", "close": 1.36592205, "volume": 376610.0}, {"date": "2012-07-25", "close": 1.36592205, "volume": 290371.0}, {"date": "2012-07-26", "close": 1.411452785, "volume": 261860.0}, {"date": "2012-07-27", "close": 1.54804499, "volume": 874341.0}, {"date": "2012-07-30", "close": 1.502514255, "volume": 525188.0}, {"date": "2012-07-31", "close": 1.54804499, "volume": 525590.0}, {"date": "2012-08-01", "close": 1.502514255, "volume": 266428.0}, {"date": "2012-08-02", "close": 1.502514255, "volume": 221150.0}, {"date": "2012-08-03", "close": 1.502514255, "volume": 77476.0}, {"date": "2012-08-06", "close": 1.502514255, "volume": 83911.0}, {"date": "2012-08-07", "close": 1.502514255, "volume": 44116.0}, {"date": "2012-08-08", "close": 1.502514255, "volume": 165072.0}, {"date": "2012-08-09", "close": 1.45698352, "volume": 98304.0}, {"date": "2012-08-10", "close": 1.502514255, "volume": 108812.0}, {"date": "2012-08-13", "close": 1.45698352, "volume": 89364.0}, {"date": "2012-08-14", "close": 1.411452785, "volume": 110992.0}, {"date": "2012-08-15", "close": 1.411452785, "volume": 327466.0}, {"date": "2012-08-16", "close": 1.411452785, "volume": 84577.0}, {"date": "2012-08-17", "close": 1.502514255, "volume": 314515.0}, {"date": "2012-08-20", "close": 1.411452785, "volume": 116978.0}, {"date": "2012-08-21", "close": 1.45698352, "volume": 77745.0}, {"date": "2012-08-22", "close": 1.411452785, "volume": 177019.0}, {"date": "2012-08-23", "close": 1.54804499, "volume": 423113.0}, {"date": "2012-08-24", "close": 1.45698352, "volume": 155071.0}, {"date": "2012-08-27", "close": 1.502514255, "volume": 114198.0}, {"date": "2012-08-28", "close": 1.45698352, "volume": 101775.0}, {"date": "2012-08-29", "close": 1.45698352, "volume": 165584.0}, {"date": "2012-08-30", "close": 1.411452785, "volume": 77600.0}, {"date": "2012-08-31", "close": 1.411452785, "volume": 141898.0}, {"date": "2012-09-03", "close": 1.45698352, "volume": 142749.0}, {"date": "2012-09-04", "close": 1.45698352, "volume": 78848.0}, {"date": "2012-09-05", "close": 1.411452785, "volume": 293046.0}, {"date": "2012-09-06", "close": 1.411452785, "volume": 72556.0}, {"date": "2012-09-07", "close": 1.36592205, "volume": 202388.0}, {"date": "2012-09-10", "close": 1.36592205, "volume": 299646.0}, {"date": "2012-09-11", "close": 1.27486058, "volume": 436700.0}, {"date": "2012-09-12", "close": 1.320391315, "volume": 124008.0}, {"date": "2012-09-13", "close": 1.27486058, "volume": 395487.0}, {"date": "2012-09-14", "close": 1.411452785, "volume": 585880.0}, {"date": "2012-09-17", "close": 1.411452785, "volume": 335519.0}, {"date": "2012-09-18", "close": 1.320391315, "volume": 136672.0}, {"date": "2012-09-19", "close": 1.36592205, "volume": 209886.0}, {"date": "2012-09-20", "close": 1.320391315, "volume": 55955.0}, {"date": "2012-09-21", "close": 1.36592205, "volume": 257708.0}, {"date": "2012-09-24", "close": 1.320391315, "volume": 99470.0}, {"date": "2012-09-25", "close": 1.320391315, "volume": 89218.0}, {"date": "2012-09-26", "close": 1.320391315, "volume": 57498.0}, {"date": "2012-09-27", "close": 1.320391315, "volume": 115450.0}, {"date": "2012-09-28", "close": 1.36592205, "volume": 346956.0}, {"date": "2012-10-01", "close": 1.320391315, "volume": 77517.0}, {"date": "2012-10-02", "close": 1.36592205, "volume": 75582.0}, {"date": "2012-10-03", "close": 1.320391315, "volume": 83220.0}, {"date": "2012-10-04", "close": 1.320391315, "volume": 57610.0}, {"date": "2012-10-05", "close": 1.320391315, "volume": 114047.0}, {"date": "2012-10-08", "close": 1.36592205, "volume": 202282.0}, {"date": "2012-10-09", "close": 1.320391315, "volume": 87809.0}, {"date": "2012-10-10", "close": 1.320391315, "volume": 159805.0}, {"date": "2012-10-11", "close": 1.320391315, "volume": 81974.0}, {"date": "2012-10-12", "close": 1.36592205, "volume": 96458.0}, {"date": "2012-10-15", "close": 1.27486058, "volume": 67630.0}, {"date": "2012-10-16", "close": 1.320391315, "volume": 152830.0}, {"date": "2012-10-17", "close": 1.36592205, "volume": 48077.0}, {"date": "2012-10-18", "close": 1.320391315, "volume": 193427.0}, {"date": "2012-10-19", "close": 1.320391315, "volume": 156442.0}, {"date": "2012-10-22", "close": 1.27486058, "volume": 166550.0}, {"date": "2012-10-23", "close": 1.320391315, "volume": 91366.0}, {"date": "2012-10-24", "close": 1.27486058, "volume": 63639.0}, {"date": "2012-10-25", "close": 1.411452785, "volume": 1098923.0}, {"date": "2012-10-26", "close": 1.411452785, "volume": 276185.0}, {"date": "2012-10-29", "close": 1.411452785, "volume": 253560.0}, {"date": "2012-10-30", "close": 1.411452785, "volume": 142878.0}, {"date": "2012-10-31", "close": 1.411452785, "volume": 241408.0}, {"date": "2012-11-01", "close": 1.320391315, "volume": 709250.0}, {"date": "2012-11-02", "close": 1.320391315, "volume": 205325.0}, {"date": "2012-11-05", "close": 1.36592205, "volume": 279401.0}, {"date": "2012-11-06", "close": 1.411452785, "volume": 91559.0}, {"date": "2012-11-07", "close": 1.36592205, "volume": 95183.0}, {"date": "2012-11-12", "close": 1.320391315, "volume": 281077.0}, {"date": "2012-11-13", "close": 1.27486058, "volume": 157906.0}, {"date": "2012-11-14", "close": 1.320391315, "volume": 137034.0}, {"date": "2012-11-15", "close": 1.27486058, "volume": 30035.0}, {"date": "2012-11-16", "close": 1.27486058, "volume": 228010.0}, {"date": "2012-11-19", "close": 1.27486058, "volume": 335630.0}, {"date": "2012-11-20", "close": 1.27486058, "volume": 189745.0}, {"date": "2012-11-21", "close": 1.229329845, "volume": 86700.0}, {"date": "2012-11-22", "close": 1.229329845, "volume": 169390.0}, {"date": "2012-11-23", "close": 1.047206905, "volume": 587892.0}, {"date": "2012-11-26", "close": 1.047206905, "volume": 573803.0}, {"date": "2012-11-27", "close": 1.09273764, "volume": 277623.0}, {"date": "2012-11-28", "close": 1.09273764, "volume": 71186.0}, {"date": "2012-11-29", "close": 1.047206905, "volume": 36111.0}, {"date": "2012-11-30", "close": 1.138268375, "volume": 224850.0}, {"date": "2012-12-03", "close": 1.09273764, "volume": 104465.0}, {"date": "2012-12-04", "close": 1.047206905, "volume": 184205.0}, {"date": "2012-12-05", "close": 1.047206905, "volume": 76206.0}, {"date": "2012-12-06", "close": 1.047206905, "volume": 153769.0}, {"date": "2012-12-07", "close": 1.047206905, "volume": 93654.0}, {"date": "2012-12-10", "close": 1.047206905, "volume": 63056.0}, {"date": "2012-12-11", "close": 1.047206905, "volume": 54212.0}, {"date": "2012-12-12", "close": 1.047206905, "volume": 74394.0}, {"date": "2012-12-13", "close": 1.047206905, "volume": 10416.0}, {"date": "2012-12-14", "close": 1.09273764, "volume": 56156.0}, {"date": "2012-12-17", "close": 1.09273764, "volume": 68892.0}, {"date": "2012-12-18", "close": 1.09273764, "volume": 77078.0}, {"date": "2012-12-19", "close": 1.09273764, "volume": 17021.0}, {"date": "2012-12-20", "close": 1.09273764, "volume": 115022.0}, {"date": "2012-12-21", "close": 1.138268375, "volume": 73194.0}, {"date": "2012-12-24", "close": 1.09273764, "volume": 47861.0}, {"date": "2012-12-27", "close": 1.09273764, "volume": 21061.0}, {"date": "2012-12-28", "close": 1.138268375, "volume": 24452.0}, {"date": "2012-12-31", "close": 1.138268375, "volume": 12409.0}, {"date": "2013-01-02", "close": 1.18379911, "volume": 116844.0}, {"date": "2013-01-03", "close": 1.138268375, "volume": 203302.0}, {"date": "2013-01-04", "close": 1.138268375, "volume": 175989.0}, {"date": "2013-01-07", "close": 1.138268375, "volume": 93469.0}, {"date": "2013-01-08", "close": 1.09273764, "volume": 324925.0}, {"date": "2013-01-09", "close": 1.09273764, "volume": 162765.0}, {"date": "2013-01-10", "close": 1.138268375, "volume": 90273.0}, {"date": "2013-01-11", "close": 1.138268375, "volume": 89904.0}, {"date": "2013-01-14", "close": 1.09273764, "volume": 145105.0}, {"date": "2013-01-15", "close": 1.09273764, "volume": 153693.0}, {"date": "2013-01-16", "close": 1.047206905, "volume": 29355.0}, {"date": "2013-01-17", "close": 1.138268375, "volume": 143353.0}, {"date": "2013-01-18", "close": 1.09273764, "volume": 152242.0}, {"date": "2013-01-21", "close": 1.09273764, "volume": 55356.0}, {"date": "2013-01-22", "close": 1.09273764, "volume": 64208.0}, {"date": "2013-01-23", "close": 1.09273764, "volume": 61326.0}, {"date": "2013-01-24", "close": 1.00167617, "volume": 450473.0}, {"date": "2013-01-25", "close": 0.846871671, "volume": 1208747.0}, {"date": "2013-01-29", "close": 0.892402406, "volume": 1335928.0}, {"date": "2013-01-30", "close": 0.892402406, "volume": 300671.0}, {"date": "2013-01-31", "close": 0.9106147, "volume": 413085.0}, {"date": "2013-02-01", "close": 1.09273764, "volume": 630014.0}, {"date": "2013-02-04", "close": 1.09273764, "volume": 258628.0}, {"date": "2013-02-05", "close": 1.047206905, "volume": 189222.0}, {"date": "2013-02-06", "close": 1.047206905, "volume": 90935.0}, {"date": "2013-02-07", "close": 1.047206905, "volume": 49308.0}, {"date": "2013-02-08", "close": 1.09273764, "volume": 44877.0}, {"date": "2013-02-11", "close": 1.09273764, "volume": 43491.0}, {"date": "2013-02-12", "close": 1.047206905, "volume": 129081.0}, {"date": "2013-02-13", "close": 1.09273764, "volume": 119821.0}, {"date": "2013-02-14", "close": 1.047206905, "volume": 82440.0}, {"date": "2013-02-15", "close": 1.047206905, "volume": 37447.0}, {"date": "2013-02-18", "close": 1.00167617, "volume": 348828.0}, {"date": "2013-02-19", "close": 1.00167617, "volume": 630114.0}, {"date": "2013-02-20", "close": 1.047206905, "volume": 96079.0}, {"date": "2013-02-21", "close": 0.9106147, "volume": 303705.0}, {"date": "2013-02-22", "close": 1.00167617, "volume": 99793.0}, {"date": "2013-02-25", "close": 1.00167617, "volume": 28124.0}, {"date": "2013-02-26", "close": 0.956145435, "volume": 35610.0}, {"date": "2013-02-27", "close": 1.00167617, "volume": 200625.0}, {"date": "2013-02-28", "close": 1.00167617, "volume": 189741.0}, {"date": "2013-03-01", "close": 0.956145435, "volume": 76370.0}, {"date": "2013-03-04", "close": 0.956145435, "volume": 58889.0}, {"date": "2013-03-05", "close": 1.047206905, "volume": 293033.0}, {"date": "2013-03-06", "close": 1.00167617, "volume": 199787.0}, {"date": "2013-03-07", "close": 1.00167617, "volume": 15617.0}, {"date": "2013-03-08", "close": 1.00167617, "volume": 29096.0}, {"date": "2013-03-11", "close": 0.956145435, "volume": 293928.0}, {"date": "2013-03-12", "close": 0.956145435, "volume": 48259.0}, {"date": "2013-03-13", "close": 0.9106147, "volume": 229230.0}, {"date": "2013-03-14", "close": 0.892402406, "volume": 141637.0}, {"date": "2013-03-15", "close": 0.892402406, "volume": 101033.0}, {"date": "2013-03-18", "close": 0.9106147, "volume": 75387.0}, {"date": "2013-03-19", "close": 0.737597907, "volume": 794832.0}, {"date": "2013-03-20", "close": 0.710279466, "volume": 254671.0}, {"date": "2013-03-21", "close": 0.719385613, "volume": 566881.0}, {"date": "2013-03-22", "close": 0.701173319, "volume": 326247.0}, {"date": "2013-03-25", "close": 0.755810201, "volume": 175886.0}, {"date": "2013-03-26", "close": 0.837765524, "volume": 381348.0}, {"date": "2013-03-27", "close": 0.81955323, "volume": 142712.0}, {"date": "2013-03-28", "close": 0.828659377, "volume": 127144.0}, {"date": "2013-04-02", "close": 0.801340936, "volume": 120798.0}, {"date": "2013-04-03", "close": 0.719385613, "volume": 213515.0}, {"date": "2013-04-04", "close": 0.673854878, "volume": 193547.0}, {"date": "2013-04-05", "close": 0.764916348, "volume": 334023.0}, {"date": "2013-04-08", "close": 0.901508553, "volume": 1146896.0}, {"date": "2013-04-09", "close": 0.846871671, "volume": 342030.0}, {"date": "2013-04-10", "close": 0.837765524, "volume": 160195.0}, {"date": "2013-04-11", "close": 0.828659377, "volume": 181404.0}, {"date": "2013-04-12", "close": 0.865083965, "volume": 132294.0}, {"date": "2013-04-15", "close": 0.774022495, "volume": 305069.0}, {"date": "2013-04-16", "close": 0.783128642, "volume": 429775.0}, {"date": "2013-04-17", "close": 0.774022495, "volume": 82565.0}, {"date": "2013-04-18", "close": 0.774022495, "volume": 87014.0}, {"date": "2013-04-19", "close": 0.846871671, "volume": 161723.0}, {"date": "2013-04-22", "close": 0.837765524, "volume": 117554.0}, {"date": "2013-04-23", "close": 0.810447083, "volume": 119245.0}, {"date": "2013-04-24", "close": 0.801340936, "volume": 110735.0}, {"date": "2013-04-26", "close": 0.828659377, "volume": 77709.0}, {"date": "2013-04-29", "close": 0.792234789, "volume": 113561.0}, {"date": "2013-04-30", "close": 0.783128642, "volume": 60321.0}, {"date": "2013-05-01", "close": 0.755810201, "volume": 150805.0}, {"date": "2013-05-02", "close": 0.746704054, "volume": 69938.0}, {"date": "2013-05-03", "close": 0.72849176, "volume": 71774.0}, {"date": "2013-05-06", "close": 0.710279466, "volume": 40286.0}, {"date": "2013-05-07", "close": 0.692067172, "volume": 67595.0}, {"date": "2013-05-08", "close": 0.710279466, "volume": 109447.0}, {"date": "2013-05-09", "close": 0.737597907, "volume": 76859.0}, {"date": "2013-05-10", "close": 0.719385613, "volume": 94909.0}, {"date": "2013-05-13", "close": 0.701173319, "volume": 11229.0}, {"date": "2013-05-14", "close": 0.719385613, "volume": 79170.0}, {"date": "2013-05-15", "close": 0.792234789, "volume": 762253.0}, {"date": "2013-05-16", "close": 0.737597907, "volume": 111311.0}, {"date": "2013-05-17", "close": 0.828659377, "volume": 419442.0}, {"date": "2013-05-20", "close": 0.874190112, "volume": 535509.0}, {"date": "2013-05-21", "close": 0.956145435, "volume": 378935.0}, {"date": "2013-05-22", "close": 0.9106147, "volume": 197016.0}, {"date": "2013-05-23", "close": 0.9106147, "volume": 185797.0}, {"date": "2013-05-24", "close": 0.956145435, "volume": 141592.0}, {"date": "2013-05-27", "close": 0.892402406, "volume": 221818.0}, {"date": "2013-05-28", "close": 0.874190112, "volume": 66921.0}, {"date": "2013-05-29", "close": 0.874190112, "volume": 52163.0}, {"date": "2013-05-30", "close": 0.874190112, "volume": 81000.0}, {"date": "2013-05-31", "close": 0.9106147, "volume": 207921.0}, {"date": "2013-06-03", "close": 0.874190112, "volume": 66458.0}, {"date": "2013-06-04", "close": 0.865083965, "volume": 118251.0}, {"date": "2013-06-05", "close": 0.855977818, "volume": 52230.0}, {"date": "2013-06-06", "close": 0.828659377, "volume": 71919.0}, {"date": "2013-06-07", "close": 0.855977818, "volume": 86196.0}, {"date": "2013-06-11", "close": 0.81955323, "volume": 88202.0}, {"date": "2013-06-12", "close": 0.810447083, "volume": 113931.0}, {"date": "2013-06-13", "close": 0.810447083, "volume": 53190.0}, {"date": "2013-06-14", "close": 0.792234789, "volume": 85810.0}, {"date": "2013-06-17", "close": 0.810447083, "volume": 125070.0}, {"date": "2013-06-18", "close": 0.792234789, "volume": 24768.0}, {"date": "2013-06-19", "close": 0.774022495, "volume": 110973.0}, {"date": "2013-06-20", "close": 0.755810201, "volume": 120123.0}, {"date": "2013-06-21", "close": 0.764916348, "volume": 218268.0}, {"date": "2013-06-24", "close": 0.710279466, "volume": 102013.0}, {"date": "2013-06-25", "close": 0.719385613, "volume": 107633.0}, {"date": "2013-06-26", "close": 0.655642584, "volume": 243231.0}, {"date": "2013-06-27", "close": 0.682961025, "volume": 222073.0}, {"date": "2013-06-28", "close": 0.682961025, "volume": 96345.0}, {"date": "2013-07-01", "close": 0.692067172, "volume": 10435.0}, {"date": "2013-07-02", "close": 0.682961025, "volume": 89112.0}, {"date": "2013-07-03", "close": 0.655642584, "volume": 54382.0}, {"date": "2013-07-04", "close": 0.682961025, "volume": 42615.0}, {"date": "2013-07-05", "close": 0.692067172, "volume": 43318.0}, {"date": "2013-07-08", "close": 0.673854878, "volume": 23583.0}, {"date": "2013-07-09", "close": 0.72849176, "volume": 22842.0}, {"date": "2013-07-10", "close": 0.682961025, "volume": 80766.0}, {"date": "2013-07-11", "close": 0.72849176, "volume": 52471.0}, {"date": "2013-07-12", "close": 0.72849176, "volume": 64156.0}, {"date": "2013-07-15", "close": 0.737597907, "volume": 53026.0}, {"date": "2013-07-16", "close": 0.801340936, "volume": 121616.0}, {"date": "2013-07-17", "close": 0.792234789, "volume": 105885.0}, {"date": "2013-07-18", "close": 0.81955323, "volume": 73175.0}, {"date": "2013-07-19", "close": 0.865083965, "volume": 106560.0}, {"date": "2013-07-22", "close": 0.956145435, "volume": 102031.0}, {"date": "2013-07-23", "close": 0.892402406, "volume": 353428.0}, {"date": "2013-07-24", "close": 0.865083965, "volume": 104189.0}, {"date": "2013-07-25", "close": 0.828659377, "volume": 116253.0}, {"date": "2013-07-26", "close": 0.9106147, "volume": 109792.0}, {"date": "2013-07-29", "close": 0.883296259, "volume": 83401.0}, {"date": "2013-07-30", "close": 0.874190112, "volume": 40374.0}, {"date": "2013-07-31", "close": 0.792234789, "volume": 273037.0}, {"date": "2013-08-01", "close": 0.710279466, "volume": 422479.0}, {"date": "2013-08-02", "close": 0.710279466, "volume": 129009.0}, {"date": "2013-08-05", "close": 0.673854878, "volume": 164964.0}, {"date": "2013-08-06", "close": 0.682961025, "volume": 190274.0}, {"date": "2013-08-07", "close": 0.673854878, "volume": 80001.0}, {"date": "2013-08-08", "close": 0.755810201, "volume": 410914.0}, {"date": "2013-08-09", "close": 0.81955323, "volume": 258497.0}, {"date": "2013-08-12", "close": 0.81955323, "volume": 235746.0}, {"date": "2013-08-13", "close": 0.81955323, "volume": 118918.0}, {"date": "2013-08-14", "close": 0.855977818, "volume": 304772.0}, {"date": "2013-08-15", "close": 0.855977818, "volume": 153134.0}, {"date": "2013-08-16", "close": 0.846871671, "volume": 143250.0}, {"date": "2013-08-19", "close": 0.855977818, "volume": 135142.0}, {"date": "2013-08-20", "close": 0.837765524, "volume": 121692.0}, {"date": "2013-08-21", "close": 0.81955323, "volume": 59166.0}, {"date": "2013-08-22", "close": 0.81955323, "volume": 199952.0}, {"date": "2013-08-23", "close": 0.792234789, "volume": 231888.0}, {"date": "2013-08-26", "close": 0.792234789, "volume": 118082.0}, {"date": "2013-08-27", "close": 0.792234789, "volume": 125166.0}, {"date": "2013-08-28", "close": 0.81955323, "volume": 76605.0}, {"date": "2013-08-29", "close": 0.72849176, "volume": 319189.0}, {"date": "2013-08-30", "close": 0.764916348, "volume": 120209.0}, {"date": "2013-09-02", "close": 0.746704054, "volume": 56618.0}, {"date": "2013-09-03", "close": 0.72849176, "volume": 37228.0}, {"date": "2013-09-04", "close": 0.72849176, "volume": 53638.0}, {"date": "2013-09-05", "close": 0.755810201, "volume": 36096.0}, {"date": "2013-09-06", "close": 0.737597907, "volume": 18123.0}, {"date": "2013-09-09", "close": 0.755810201, "volume": 113019.0}, {"date": "2013-09-10", "close": 0.746704054, "volume": 39424.0}, {"date": "2013-09-11", "close": 0.746704054, "volume": 92389.0}, {"date": "2013-09-12", "close": 0.755810201, "volume": 115768.0}, {"date": "2013-09-13", "close": 0.72849176, "volume": 38565.0}, {"date": "2013-09-16", "close": 0.746704054, "volume": 74518.0}, {"date": "2013-09-17", "close": 0.755810201, "volume": 31102.0}, {"date": "2013-09-18", "close": 0.737597907, "volume": 92103.0}, {"date": "2013-09-19", "close": 0.755810201, "volume": 75541.0}, {"date": "2013-09-20", "close": 0.737597907, "volume": 7969.0}, {"date": "2013-09-23", "close": 0.72849176, "volume": 96678.0}, {"date": "2013-09-24", "close": 0.719385613, "volume": 73961.0}, {"date": "2013-09-25", "close": 0.710279466, "volume": 78811.0}, {"date": "2013-09-26", "close": 0.701173319, "volume": 25127.0}, {"date": "2013-09-27", "close": 0.710279466, "volume": 12739.0}, {"date": "2013-09-30", "close": 0.719385613, "volume": 13156.0}, {"date": "2013-10-01", "close": 0.701173319, "volume": 3617.0}, {"date": "2013-10-02", "close": 0.701173319, "volume": 22458.0}, {"date": "2013-10-03", "close": 0.701173319, "volume": 18797.0}, {"date": "2013-10-04", "close": 0.673854878, "volume": 226888.0}, {"date": "2013-10-07", "close": 0.646536437, "volume": 24747.0}, {"date": "2013-10-08", "close": 0.628324143, "volume": 156432.0}, {"date": "2013-10-09", "close": 0.619217996, "volume": 62876.0}, {"date": "2013-10-10", "close": 0.564581114, "volume": 1044558.0}, {"date": "2013-10-11", "close": 0.573687261, "volume": 350192.0}, {"date": "2013-10-14", "close": 0.54636882, "volume": 154600.0}, {"date": "2013-10-15", "close": 0.528156526, "volume": 377090.0}, {"date": "2013-10-16", "close": 0.528156526, "volume": 49269.0}, {"date": "2013-10-17", "close": 0.427988909, "volume": 776150.0}, {"date": "2013-10-18", "close": 0.418882762, "volume": 516466.0}, {"date": "2013-10-21", "close": 0.382458174, "volume": 188749.0}, {"date": "2013-10-22", "close": 0.446201203, "volume": 145222.0}, {"date": "2013-10-23", "close": 0.464413497, "volume": 191712.0}, {"date": "2013-10-24", "close": 0.537262673, "volume": 320910.0}, {"date": "2013-10-25", "close": 0.537262673, "volume": 124117.0}, {"date": "2013-10-28", "close": 0.564581114, "volume": 184164.0}, {"date": "2013-10-29", "close": 0.555474967, "volume": 89637.0}, {"date": "2013-10-30", "close": 0.54636882, "volume": 13343.0}, {"date": "2013-10-31", "close": 0.54636882, "volume": 71800.0}, {"date": "2013-11-01", "close": 0.537262673, "volume": 59904.0}, {"date": "2013-11-04", "close": 0.528156526, "volume": 111344.0}, {"date": "2013-11-05", "close": 0.519050379, "volume": 37373.0}, {"date": "2013-11-06", "close": 0.528156526, "volume": 12030.0}, {"date": "2013-11-07", "close": 0.482625791, "volume": 87806.0}, {"date": "2013-11-08", "close": 0.464413497, "volume": 247148.0}, {"date": "2013-11-11", "close": 0.45530735, "volume": 91660.0}, {"date": "2013-11-12", "close": 0.437095056, "volume": 115648.0}, {"date": "2013-11-13", "close": 0.45530735, "volume": 77486.0}, {"date": "2013-11-14", "close": 0.473519644, "volume": 35157.0}, {"date": "2013-11-15", "close": 0.491731938, "volume": 72563.0}, {"date": "2013-11-18", "close": 0.464413497, "volume": 91036.0}, {"date": "2013-11-19", "close": 0.45530735, "volume": 74901.0}, {"date": "2013-11-20", "close": 0.45530735, "volume": 29341.0}, {"date": "2013-11-21", "close": 0.446201203, "volume": 55347.0}, {"date": "2013-11-22", "close": 0.418882762, "volume": 91461.0}, {"date": "2013-11-25", "close": 0.427988909, "volume": 45887.0}, {"date": "2013-11-26", "close": 0.409776615, "volume": 61709.0}, {"date": "2013-11-27", "close": 0.409776615, "volume": 76721.0}, {"date": "2013-11-28", "close": 0.382458174, "volume": 148603.0}, {"date": "2013-11-29", "close": 0.409776615, "volume": 112238.0}, {"date": "2013-12-02", "close": 0.373352027, "volume": 25303.0}, {"date": "2013-12-03", "close": 0.36424588, "volume": 102898.0}, {"date": "2013-12-04", "close": 0.36424588, "volume": 88173.0}, {"date": "2013-12-05", "close": 0.36424588, "volume": 3020.0}, {"date": "2013-12-06", "close": 0.36424588, "volume": 43048.0}, {"date": "2013-12-09", "close": 0.373352027, "volume": 50515.0}, {"date": "2013-12-10", "close": 0.36424588, "volume": 71460.0}, {"date": "2013-12-11", "close": 0.373352027, "volume": 30828.0}, {"date": "2013-12-12", "close": 0.36424588, "volume": 33459.0}, {"date": "2013-12-13", "close": 0.355139733, "volume": 60641.0}, {"date": "2013-12-16", "close": 0.36424588, "volume": 45673.0}, {"date": "2013-12-17", "close": 0.391564321, "volume": 16542.0}, {"date": "2013-12-18", "close": 0.418882762, "volume": 39644.0}, {"date": "2013-12-19", "close": 0.391564321, "volume": 6629.0}, {"date": "2013-12-20", "close": 0.418882762, "volume": 118875.0}, {"date": "2013-12-23", "close": 0.391564321, "volume": 59301.0}, {"date": "2013-12-24", "close": 0.409776615, "volume": 18426.0}, {"date": "2013-12-27", "close": 0.382458174, "volume": 183963.0}, {"date": "2013-12-30", "close": 0.36424588, "volume": 19477.0}, {"date": "2013-12-31", "close": 0.373352027, "volume": 11790.0}, {"date": "2014-01-02", "close": 0.382458174, "volume": 77881.0}, {"date": "2014-01-03", "close": 0.36424588, "volume": 96693.0}, {"date": "2014-01-06", "close": 0.36424588, "volume": 44476.0}, {"date": "2014-01-07", "close": 0.382458174, "volume": 73564.0}, {"date": "2014-01-08", "close": 0.373352027, "volume": 59515.0}, {"date": "2014-01-09", "close": 0.373352027, "volume": 26061.0}, {"date": "2014-01-10", "close": 0.373352027, "volume": 201850.0}, {"date": "2014-01-13", "close": 0.36424588, "volume": 127940.0}, {"date": "2014-01-14", "close": 0.373352027, "volume": 74939.0}, {"date": "2014-01-15", "close": 0.355139733, "volume": 126691.0}, {"date": "2014-01-16", "close": 0.36424588, "volume": 21023.0}, {"date": "2014-01-17", "close": 0.36424588, "volume": 68813.0}, {"date": "2014-01-20", "close": 0.36424588, "volume": 56555.0}, {"date": "2014-01-21", "close": 0.36424588, "volume": 61497.0}, {"date": "2014-01-22", "close": 0.355139733, "volume": 81062.0}, {"date": "2014-01-23", "close": 0.355139733, "volume": 45425.0}, {"date": "2014-01-24", "close": 0.36424588, "volume": 17444.0}, {"date": "2014-01-28", "close": 0.336927439, "volume": 84783.0}, {"date": "2014-01-29", "close": 0.336927439, "volume": 45663.0}, {"date": "2014-01-30", "close": 0.336927439, "volume": 85532.0}, {"date": "2014-01-31", "close": 0.346033586, "volume": 57104.0}, {"date": "2014-02-03", "close": 0.346033586, "volume": 59850.0}, {"date": "2014-02-04", "close": 0.327821292, "volume": 199704.0}, {"date": "2014-02-05", "close": 0.336927439, "volume": 174791.0}, {"date": "2014-02-06", "close": 0.327821292, "volume": 115080.0}, {"date": "2014-02-07", "close": 0.327821292, "volume": 82472.0}, {"date": "2014-02-10", "close": 0.355139733, "volume": 87245.0}, {"date": "2014-02-11", "close": 0.418882762, "volume": 436379.0}, {"date": "2014-02-12", "close": 0.400670468, "volume": 92917.0}, {"date": "2014-02-13", "close": 0.409776615, "volume": 18319.0}, {"date": "2014-02-14", "close": 0.427988909, "volume": 109367.0}, {"date": "2014-02-17", "close": 0.528156526, "volume": 288413.0}, {"date": "2014-02-18", "close": 0.509944232, "volume": 68440.0}, {"date": "2014-02-19", "close": 0.446201203, "volume": 75098.0}, {"date": "2014-02-20", "close": 0.418882762, "volume": 98379.0}, {"date": "2014-02-21", "close": 0.446201203, "volume": 48055.0}, {"date": "2014-02-24", "close": 0.45530735, "volume": 232269.0}, {"date": "2014-02-25", "close": 0.427988909, "volume": 153566.0}, {"date": "2014-02-26", "close": 0.427988909, "volume": 6314.0}, {"date": "2014-02-27", "close": 0.427988909, "volume": 23014.0}, {"date": "2014-02-28", "close": 0.45530735, "volume": 27813.0}, {"date": "2014-03-03", "close": 0.446201203, "volume": 43954.0}, {"date": "2014-03-04", "close": 0.45530735, "volume": 37761.0}, {"date": "2014-03-05", "close": 0.418882762, "volume": 45134.0}, {"date": "2014-03-06", "close": 0.400670468, "volume": 169666.0}, {"date": "2014-03-07", "close": 0.400670468, "volume": 57858.0}, {"date": "2014-03-10", "close": 0.391564321, "volume": 59308.0}, {"date": "2014-03-11", "close": 0.382458174, "volume": 66335.0}, {"date": "2014-03-12", "close": 0.391564321, "volume": 33498.0}, {"date": "2014-03-13", "close": 0.418882762, "volume": 239177.0}, {"date": "2014-03-14", "close": 0.418882762, "volume": 32932.0}, {"date": "2014-03-17", "close": 0.418882762, "volume": 150965.0}, {"date": "2014-03-18", "close": 0.409776615, "volume": 119082.0}, {"date": "2014-03-19", "close": 0.409776615, "volume": 147335.0}, {"date": "2014-03-20", "close": 0.400670468, "volume": 43941.0}, {"date": "2014-03-21", "close": 0.418882762, "volume": 59747.0}, {"date": "2014-03-24", "close": 0.409776615, "volume": 7215.0}, {"date": "2014-03-25", "close": 0.418882762, "volume": 49460.0}, {"date": "2014-03-26", "close": 0.391564321, "volume": 103050.0}, {"date": "2014-03-27", "close": 0.36424588, "volume": 130382.0}, {"date": "2014-03-28", "close": 0.36424588, "volume": 16815.0}, {"date": "2014-03-31", "close": 0.382458174, "volume": 58322.0}, {"date": "2014-04-01", "close": 0.382458174, "volume": 58841.0}, {"date": "2014-04-02", "close": 0.382458174, "volume": 112342.0}, {"date": "2014-04-03", "close": 0.373352027, "volume": 37447.0}, {"date": "2014-04-04", "close": 0.355139733, "volume": 355901.0}, {"date": "2014-04-07", "close": 0.346033586, "volume": 68086.0}, {"date": "2014-04-08", "close": 0.346033586, "volume": 138098.0}, {"date": "2014-04-09", "close": 0.36424588, "volume": 34339.0}, {"date": "2014-04-10", "close": 0.382458174, "volume": 78332.0}, {"date": "2014-04-11", "close": 0.382458174, "volume": 16694.0}, {"date": "2014-04-14", "close": 0.355139733, "volume": 54852.0}, {"date": "2014-04-15", "close": 0.373352027, "volume": 56981.0}, {"date": "2014-04-17", "close": 0.36424588, "volume": 45354.0}, {"date": "2014-04-22", "close": 0.355139733, "volume": 88624.0}, {"date": "2014-04-23", "close": 0.346033586, "volume": 18798.0}, {"date": "2014-04-24", "close": 0.355139733, "volume": 34043.0}, {"date": "2014-04-28", "close": 0.355139733, "volume": 24324.0}, {"date": "2014-04-29", "close": 0.346033586, "volume": 2416.0}, {"date": "2014-04-30", "close": 0.36424588, "volume": 95766.0}, {"date": "2014-05-01", "close": 0.36424588, "volume": 41181.0}, {"date": "2014-05-02", "close": 0.355139733, "volume": 29530.0}, {"date": "2014-05-05", "close": 0.355139733, "volume": 47856.0}, {"date": "2014-05-06", "close": 0.373352027, "volume": 22277.0}, {"date": "2014-05-07", "close": 0.373352027, "volume": 24160.0}, {"date": "2014-05-08", "close": 0.355139733, "volume": 74794.0}, {"date": "2014-05-09", "close": 0.36424588, "volume": 18495.0}, {"date": "2014-05-12", "close": 0.346033586, "volume": 137032.0}, {"date": "2014-05-13", "close": 0.336927439, "volume": 63871.0}, {"date": "2014-05-14", "close": 0.346033586, "volume": 6260.0}, {"date": "2014-05-15", "close": 0.355139733, "volume": 42320.0}, {"date": "2014-05-16", "close": 0.346033586, "volume": 130242.0}, {"date": "2014-05-19", "close": 0.355139733, "volume": 137301.0}, {"date": "2014-05-20", "close": 0.346033586, "volume": 31913.0}, {"date": "2014-05-21", "close": 0.355139733, "volume": 34024.0}, {"date": "2014-05-22", "close": 0.346033586, "volume": 28442.0}, {"date": "2014-05-23", "close": 0.355139733, "volume": 73284.0}, {"date": "2014-05-26", "close": 0.355139733, "volume": 64189.0}, {"date": "2014-05-27", "close": 0.382458174, "volume": 217989.0}, {"date": "2014-05-28", "close": 0.36424588, "volume": 166810.0}, {"date": "2014-05-29", "close": 0.36424588, "volume": 20285.0}, {"date": "2014-05-30", "close": 0.36424588, "volume": 112101.0}, {"date": "2014-06-02", "close": 0.346033586, "volume": 64427.0}, {"date": "2014-06-03", "close": 0.346033586, "volume": 16033.0}, {"date": "2014-06-04", "close": 0.346033586, "volume": 40138.0}, {"date": "2014-06-05", "close": 0.355139733, "volume": 63808.0}, {"date": "2014-06-06", "close": 0.36424588, "volume": 103607.0}, {"date": "2014-06-10", "close": 0.382458174, "volume": 102005.0}, {"date": "2014-06-11", "close": 0.382458174, "volume": 222258.0}, {"date": "2014-06-12", "close": 0.373352027, "volume": 54077.0}, {"date": "2014-06-13", "close": 0.36424588, "volume": 35998.0}, {"date": "2014-06-16", "close": 0.373352027, "volume": 14942.0}, {"date": "2014-06-17", "close": 0.36424588, "volume": 51029.0}, {"date": "2014-06-18", "close": 0.36424588, "volume": 6894.0}, {"date": "2014-06-19", "close": 0.373352027, "volume": 148459.0}, {"date": "2014-06-20", "close": 0.373352027, "volume": 268634.0}, {"date": "2014-06-23", "close": 0.373352027, "volume": 67251.0}, {"date": "2014-06-24", "close": 0.36424588, "volume": 104219.0}, {"date": "2014-06-25", "close": 0.355139733, "volume": 95694.0}, {"date": "2014-06-26", "close": 0.355139733, "volume": 21030.0}, {"date": "2014-06-27", "close": 0.355139733, "volume": 73205.0}, {"date": "2014-06-30", "close": 0.346033586, "volume": 129857.0}, {"date": "2014-07-01", "close": 0.327821292, "volume": 113754.0}, {"date": "2014-07-02", "close": 0.346033586, "volume": 35434.0}, {"date": "2014-07-03", "close": 0.346033586, "volume": 13557.0}, {"date": "2014-07-04", "close": 0.355139733, "volume": 25242.0}, {"date": "2014-07-07", "close": 0.373352027, "volume": 90908.0}, {"date": "2014-07-08", "close": 0.391564321, "volume": 94935.0}, {"date": "2014-07-09", "close": 0.427988909, "volume": 115760.0}, {"date": "2014-07-10", "close": 0.446201203, "volume": 156454.0}, {"date": "2014-07-11", "close": 0.446201203, "volume": 52208.0}, {"date": "2014-07-14", "close": 0.45530735, "volume": 38374.0}, {"date": "2014-07-15", "close": 0.418882762, "volume": 76168.0}, {"date": "2014-07-16", "close": 0.400670468, "volume": 122397.0}, {"date": "2014-07-17", "close": 0.373352027, "volume": 163862.0}, {"date": "2014-07-18", "close": 0.355139733, "volume": 117736.0}, {"date": "2014-07-21", "close": 0.355139733, "volume": 100399.0}, {"date": "2014-07-22", "close": 0.373352027, "volume": 82032.0}, {"date": "2014-07-23", "close": 0.373352027, "volume": 81531.0}, {"date": "2014-07-24", "close": 0.346033586, "volume": 62595.0}, {"date": "2014-07-25", "close": 0.346033586, "volume": 25244.0}, {"date": "2014-07-28", "close": 0.36424588, "volume": 29730.0}, {"date": "2014-07-29", "close": 0.36424588, "volume": 72589.0}, {"date": "2014-07-30", "close": 0.373352027, "volume": 33197.0}, {"date": "2014-07-31", "close": 0.36424588, "volume": 394749.0}, {"date": "2014-08-01", "close": 0.346033586, "volume": 84839.0}, {"date": "2014-08-04", "close": 0.36424588, "volume": 86329.0}, {"date": "2014-08-05", "close": 0.355139733, "volume": 88347.0}, {"date": "2014-08-06", "close": 0.336927439, "volume": 39308.0}, {"date": "2014-08-07", "close": 0.346033586, "volume": 61307.0}, {"date": "2014-08-08", "close": 0.36424588, "volume": 18244.0}, {"date": "2014-08-11", "close": 0.36424588, "volume": 50533.0}, {"date": "2014-08-12", "close": 0.36424588, "volume": 10470.0}, {"date": "2014-08-13", "close": 0.36424588, "volume": 79726.0}, {"date": "2014-08-14", "close": 0.346033586, "volume": 11130.0}, {"date": "2014-08-15", "close": 0.373352027, "volume": 11531.0}, {"date": "2014-08-18", "close": 0.355139733, "volume": 51522.0}, {"date": "2014-08-19", "close": 0.400670468, "volume": 163325.0}, {"date": "2014-08-20", "close": 0.427988909, "volume": 123625.0}, {"date": "2014-08-21", "close": 0.418882762, "volume": 203272.0}, {"date": "2014-08-22", "close": 0.437095056, "volume": 107393.0}, {"date": "2014-08-25", "close": 0.446201203, "volume": 150415.0}, {"date": "2014-08-26", "close": 0.45530735, "volume": 12958.0}, {"date": "2014-08-27", "close": 0.464413497, "volume": 163250.0}, {"date": "2014-08-28", "close": 0.491731938, "volume": 82388.0}, {"date": "2014-08-29", "close": 0.482625791, "volume": 30522.0}, {"date": "2014-09-01", "close": 0.509944232, "volume": 409900.0}, {"date": "2014-09-02", "close": 0.491731938, "volume": 58560.0}, {"date": "2014-09-03", "close": 0.482625791, "volume": 44750.0}, {"date": "2014-09-04", "close": 0.464413497, "volume": 155082.0}, {"date": "2014-09-05", "close": 0.473519644, "volume": 101900.0}, {"date": "2014-09-08", "close": 0.464413497, "volume": 46806.0}, {"date": "2014-09-09", "close": 0.482625791, "volume": 10532.0}, {"date": "2014-09-10", "close": 0.464413497, "volume": 26411.0}, {"date": "2014-09-11", "close": 0.464413497, "volume": 47654.0}, {"date": "2014-09-12", "close": 0.473519644, "volume": 67709.0}, {"date": "2014-09-15", "close": 0.45530735, "volume": 45503.0}, {"date": "2014-09-16", "close": 0.45530735, "volume": 52261.0}, {"date": "2014-09-17", "close": 0.45530735, "volume": 32758.0}, {"date": "2014-09-18", "close": 0.391564321, "volume": 377519.0}, {"date": "2014-09-19", "close": 0.400670468, "volume": 88441.0}, {"date": "2014-09-22", "close": 0.391564321, "volume": 59685.0}, {"date": "2014-09-23", "close": 0.400670468, "volume": 30446.0}, {"date": "2014-09-24", "close": 0.382458174, "volume": 6386.0}, {"date": "2014-09-25", "close": 0.382458174, "volume": 51615.0}, {"date": "2014-09-26", "close": 0.382458174, "volume": 805.0}, {"date": "2014-09-29", "close": 0.36424588, "volume": 77094.0}, {"date": "2014-09-30", "close": 0.36424588, "volume": 42598.0}, {"date": "2014-10-01", "close": 0.355139733, "volume": 71824.0}, {"date": "2014-10-02", "close": 0.346033586, "volume": 17341.0}, {"date": "2014-10-03", "close": 0.346033586, "volume": 46666.0}, {"date": "2014-10-06", "close": 0.346033586, "volume": 6779.0}, {"date": "2014-10-07", "close": 0.336927439, "volume": 37193.0}, {"date": "2014-10-08", "close": 0.355139733, "volume": 24174.0}, {"date": "2014-10-09", "close": 0.346033586, "volume": 193808.0}, {"date": "2014-10-10", "close": 0.318715145, "volume": 288709.0}, {"date": "2014-10-13", "close": 0.282290557, "volume": 264115.0}, {"date": "2014-10-14", "close": 0.291396704, "volume": 221750.0}, {"date": "2014-10-15", "close": 0.282290557, "volume": 75425.0}, {"date": "2014-10-16", "close": 0.27318441, "volume": 206473.0}, {"date": "2014-10-17", "close": 0.264078263, "volume": 88296.0}, {"date": "2014-10-20", "close": 0.27318441, "volume": 48859.0}, {"date": "2014-10-21", "close": 0.27318441, "volume": 11155.0}, {"date": "2014-10-22", "close": 0.27318441, "volume": 75982.0}, {"date": "2014-10-23", "close": 0.264078263, "volume": 26759.0}, {"date": "2014-10-24", "close": 0.282290557, "volume": 88182.0}, {"date": "2014-10-27", "close": 0.282290557, "volume": 189581.0}, {"date": "2014-10-28", "close": 0.318715145, "volume": 19547.0}, {"date": "2014-10-29", "close": 0.346033586, "volume": 33287.0}, {"date": "2014-10-30", "close": 0.291396704, "volume": 94411.0}, {"date": "2014-10-31", "close": 0.318715145, "volume": 86441.0}, {"date": "2014-11-03", "close": 0.282290557, "volume": 127194.0}, {"date": "2014-11-04", "close": 0.282290557, "volume": 4013.0}, {"date": "2014-11-05", "close": 0.282290557, "volume": 8147.0}, {"date": "2014-11-06", "close": 0.245865969, "volume": 299129.0}, {"date": "2014-11-07", "close": 0.236759822, "volume": 114795.0}, {"date": "2014-11-10", "close": 0.254972116, "volume": 89324.0}, {"date": "2014-11-11", "close": 0.254972116, "volume": 11982.0}, {"date": "2014-11-12", "close": 0.245865969, "volume": 31737.0}, {"date": "2014-11-13", "close": 0.218547528, "volume": 324126.0}, {"date": "2014-11-14", "close": 0.209441381, "volume": 60399.0}, {"date": "2014-11-17", "close": 0.200335234, "volume": 118467.0}, {"date": "2014-11-18", "close": 0.227653675, "volume": 377222.0}, {"date": "2014-11-19", "close": 0.209441381, "volume": 99932.0}, {"date": "2014-11-20", "close": 0.236759822, "volume": 73439.0}, {"date": "2014-11-21", "close": 0.218547528, "volume": 98694.0}, {"date": "2014-11-24", "close": 0.227653675, "volume": 95754.0}, {"date": "2014-11-25", "close": 0.218547528, "volume": 45652.0}, {"date": "2014-11-26", "close": 0.218547528, "volume": 6594.0}, {"date": "2014-11-27", "close": 0.218547528, "volume": 15727.0}, {"date": "2014-11-28", "close": 0.218547528, "volume": 225326.0}, {"date": "2014-12-01", "close": 0.200335234, "volume": 39036.0}, {"date": "2014-12-02", "close": 0.200335234, "volume": 19229.0}, {"date": "2014-12-03", "close": 0.191229087, "volume": 61468.0}, {"date": "2014-12-04", "close": 0.18212294, "volume": 172631.0}, {"date": "2014-12-05", "close": 0.191229087, "volume": 363515.0}, {"date": "2014-12-08", "close": 0.191229087, "volume": 67311.0}, {"date": "2014-12-09", "close": 0.18212294, "volume": 57438.0}, {"date": "2014-12-10", "close": 0.18212294, "volume": 136597.0}, {"date": "2014-12-11", "close": 0.173016793, "volume": 66991.0}, {"date": "2014-12-12", "close": 0.18212294, "volume": 5491.0}, {"date": "2014-12-15", "close": 0.18212294, "volume": 38153.0}, {"date": "2014-12-16", "close": 0.191229087, "volume": 29376.0}, {"date": "2014-12-17", "close": 0.136592205, "volume": 872089.0}, {"date": "2014-12-18", "close": 0.136592205, "volume": 703323.0}, {"date": "2014-12-19", "close": 0.154804499, "volume": 162066.0}, {"date": "2014-12-22", "close": 0.18212294, "volume": 17021.0}, {"date": "2014-12-23", "close": 0.154804499, "volume": 17415.0}, {"date": "2014-12-24", "close": 0.163910646, "volume": 38436.0}, {"date": "2014-12-29", "close": 0.154804499, "volume": 61437.0}, {"date": "2014-12-30", "close": 0.173016793, "volume": 30448.0}, {"date": "2014-12-31", "close": 0.163910646, "volume": 92996.0}, {"date": "2015-01-02", "close": 0.154804499, "volume": 135650.0}, {"date": "2015-01-05", "close": 0.154804499, "volume": 28761.0}, {"date": "2015-01-07", "close": 0.154804499, "volume": 43192.0}, {"date": "2015-01-08", "close": 0.154804499, "volume": 22298.0}, {"date": "2015-01-09", "close": 0.154804499, "volume": 8566.0}, {"date": "2015-01-12", "close": 0.145698352, "volume": 245564.0}, {"date": "2015-01-13", "close": 0.163910646, "volume": 52110.0}, {"date": "2015-01-14", "close": 0.163910646, "volume": 3294.0}, {"date": "2015-01-15", "close": 0.154804499, "volume": 15546.0}, {"date": "2015-01-16", "close": 0.154804499, "volume": 63560.0}, {"date": "2015-01-19", "close": 0.163910646, "volume": 16472.0}, {"date": "2015-01-20", "close": 0.154804499, "volume": 162326.0}, {"date": "2015-01-21", "close": 0.154804499, "volume": 60536.0}, {"date": "2015-01-22", "close": 0.145698352, "volume": 7262.0}, {"date": "2015-01-23", "close": 0.145698352, "volume": 52430.0}, {"date": "2015-01-27", "close": 0.145698352, "volume": 2196.0}, {"date": "2015-01-28", "close": 0.154804499, "volume": 44041.0}, {"date": "2015-01-29", "close": 0.173016793, "volume": 333388.0}, {"date": "2015-01-30", "close": 0.154804499, "volume": 178924.0}, {"date": "2015-02-02", "close": 0.154804499, "volume": 392110.0}, {"date": "2015-02-13", "close": 0.150251475, "volume": 17269.0}, {"date": "2015-02-16", "close": 0.150251475, "volume": 80940.0}, {"date": "2015-02-17", "close": 0.1456984, "volume": 55727.0}, {"date": "2015-02-18", "close": 0.168463775, "volume": 632208.0}, {"date": "2015-02-19", "close": 0.177569925, "volume": 182630.0}, {"date": "2015-02-20", "close": 0.168463775, "volume": 92143.0}, {"date": "2015-02-23", "close": 0.1639107, "volume": 110083.0}, {"date": "2015-02-24", "close": 0.1639107, "volume": 40725.0}, {"date": "2015-02-25", "close": 0.1639107, "volume": 387992.0}, {"date": "2015-02-26", "close": 0.15480455, "volume": 368400.0}, {"date": "2015-02-27", "close": 0.15480455, "volume": 95132.0}, {"date": "2015-03-02", "close": 0.15480455, "volume": 298659.0}, {"date": "2015-03-03", "close": 0.150251475, "volume": 69266.0}, {"date": "2015-03-04", "close": 0.1456984, "volume": 11970.0}, {"date": "2015-03-05", "close": 0.1456984, "volume": 94401.0}, {"date": "2015-03-06", "close": 0.150251475, "volume": 120077.0}, {"date": "2015-03-09", "close": 0.1456984, "volume": 93640.0}, {"date": "2015-03-10", "close": 0.141145325, "volume": 43495.0}, {"date": "2015-03-11", "close": 0.1274861, "volume": 310384.0}, {"date": "2015-03-12", "close": 0.1274861, "volume": 173308.0}, {"date": "2015-03-13", "close": 0.132039175, "volume": 132739.0}, {"date": "2015-03-16", "close": 0.1274861, "volume": 89684.0}, {"date": "2015-03-17", "close": 0.1274861, "volume": 165438.0}, {"date": "2015-03-18", "close": 0.1274861, "volume": 187051.0}, {"date": "2015-03-19", "close": 0.1274861, "volume": 64791.0}, {"date": "2015-03-20", "close": 0.132039175, "volume": 330519.0}, {"date": "2015-03-23", "close": 0.1274861, "volume": 71458.0}, {"date": "2015-03-24", "close": 0.13659225, "volume": 307515.0}, {"date": "2015-03-25", "close": 0.132039175, "volume": 98493.0}, {"date": "2015-03-26", "close": 0.1274861, "volume": 84733.0}, {"date": "2015-03-27", "close": 0.122933025, "volume": 259078.0}, {"date": "2015-03-30", "close": 0.122933025, "volume": 77458.0}, {"date": "2015-03-31", "close": 0.13659225, "volume": 337972.0}, {"date": "2015-04-01", "close": 0.141145325, "volume": 149034.0}, {"date": "2015-04-02", "close": 0.17301685, "volume": 134594.0}, {"date": "2015-04-07", "close": 0.1456984, "volume": 337678.0}, {"date": "2015-04-08", "close": 0.15480455, "volume": 65116.0}, {"date": "2015-04-09", "close": 0.1639107, "volume": 123256.0}, {"date": "2015-04-10", "close": 0.13659225, "volume": 46081.0}, {"date": "2015-04-13", "close": 0.13659225, "volume": 51479.0}, {"date": "2015-04-14", "close": 0.13659225, "volume": 14276.0}, {"date": "2015-04-15", "close": 0.150251475, "volume": 15374.0}, {"date": "2015-04-16", "close": 0.159357625, "volume": 49528.0}, {"date": "2015-04-17", "close": 0.15480455, "volume": 129162.0}, {"date": "2015-04-20", "close": 0.15480455, "volume": 85072.0}, {"date": "2015-04-21", "close": 0.159357625, "volume": 109816.0}, {"date": "2015-04-22", "close": 0.15480455, "volume": 209297.0}, {"date": "2015-04-23", "close": 0.15480455, "volume": 118455.0}, {"date": "2015-04-24", "close": 0.15480455, "volume": 9334.0}, {"date": "2015-04-27", "close": 0.15480455, "volume": 1123.0}, {"date": "2015-04-28", "close": 0.13659225, "volume": 1969.0}, {"date": "2015-04-29", "close": 0.159357625, "volume": 21604.0}, {"date": "2015-04-30", "close": 0.1639107, "volume": 73835.0}, {"date": "2015-05-01", "close": 0.168463775, "volume": 114346.0}, {"date": "2015-05-05", "close": 0.15480455, "volume": 36250.0}, {"date": "2015-05-06", "close": 0.159357625, "volume": 5502.0}, {"date": "2015-05-07", "close": 0.159357625, "volume": 17602.0}, {"date": "2015-05-08", "close": 0.1456984, "volume": 11896.0}, {"date": "2015-05-11", "close": 0.1456984, "volume": 41146.0}, {"date": "2015-05-12", "close": 0.15480455, "volume": 156417.0}, {"date": "2015-05-13", "close": 0.150251475, "volume": 37337.0}, {"date": "2015-05-14", "close": 0.159357625, "volume": 83471.0}, {"date": "2015-05-15", "close": 0.17301685, "volume": 362200.0}, {"date": "2015-05-18", "close": 0.186676075, "volume": 205081.0}, {"date": "2015-05-19", "close": 0.186676075, "volume": 115207.0}, {"date": "2015-05-20", "close": 0.177569925, "volume": 85403.0}, {"date": "2015-05-21", "close": 0.19122915, "volume": 81593.0}, {"date": "2015-05-22", "close": 0.182123, "volume": 95432.0}, {"date": "2015-05-25", "close": 0.159357625, "volume": 43244.0}, {"date": "2015-05-27", "close": 0.17301685, "volume": 321384.0}, {"date": "2015-05-28", "close": 0.150251475, "volume": 361715.0}, {"date": "2015-05-29", "close": 0.159357625, "volume": 47002.0}, {"date": "2015-06-01", "close": 0.15480455, "volume": 99186.0}, {"date": "2015-06-02", "close": 0.15480455, "volume": 91674.0}, {"date": "2015-06-04", "close": 0.150251475, "volume": 34371.0}, {"date": "2015-06-05", "close": 0.15480455, "volume": 157556.0}, {"date": "2015-06-10", "close": 0.1456984, "volume": 71004.0}, {"date": "2015-06-11", "close": 0.141145325, "volume": 64238.0}, {"date": "2015-06-12", "close": 0.1456984, "volume": 36691.0}, {"date": "2015-06-15", "close": 0.15480455, "volume": 77214.0}, {"date": "2015-06-16", "close": 0.1456984, "volume": 92937.0}, {"date": "2015-06-17", "close": 0.1456984, "volume": 88579.0}, {"date": "2015-06-18", "close": 0.1456984, "volume": 77493.0}, {"date": "2015-06-19", "close": 0.141145325, "volume": 160143.0}, {"date": "2015-06-22", "close": 0.150251475, "volume": 461826.0}, {"date": "2015-06-23", "close": 0.150251475, "volume": 39497.0}, {"date": "2015-06-24", "close": 0.150251475, "volume": 15923.0}, {"date": "2015-06-25", "close": 0.150251475, "volume": 95377.0}, {"date": "2015-06-26", "close": 0.150251475, "volume": 59410.0}, {"date": "2015-06-29", "close": 0.1456984, "volume": 14276.0}, {"date": "2015-06-30", "close": 0.141145325, "volume": 49617.0}, {"date": "2015-07-01", "close": 0.141145325, "volume": 4632.0}, {"date": "2015-07-02", "close": 0.13659225, "volume": 250994.0}, {"date": "2015-07-03", "close": 0.1456984, "volume": 28210.0}, {"date": "2015-07-07", "close": 0.141145325, "volume": 13178.0}, {"date": "2015-07-08", "close": 0.1456984, "volume": 21963.0}, {"date": "2015-07-09", "close": 0.141145325, "volume": 32945.0}, {"date": "2015-07-14", "close": 0.13659225, "volume": 33178.0}, {"date": "2015-07-15", "close": 0.1274861, "volume": 14912.0}, {"date": "2015-07-16", "close": 0.11837995, "volume": 225123.0}, {"date": "2015-07-17", "close": 0.11837995, "volume": 4393.0}, {"date": "2015-07-20", "close": 0.1274861, "volume": 116753.0}, {"date": "2015-07-21", "close": 0.11837995, "volume": 31291.0}, {"date": "2015-07-23", "close": 0.11837995, "volume": 103157.0}, {"date": "2015-07-24", "close": 0.113826875, "volume": 23581.0}, {"date": "2015-07-27", "close": 0.10016765, "volume": 162070.0}, {"date": "2015-07-28", "close": 0.1092738, "volume": 19767.0}, {"date": "2015-07-29", "close": 0.1092738, "volume": 18449.0}, {"date": "2015-07-30", "close": 0.1092738, "volume": 18131.0}, {"date": "2015-07-31", "close": 0.104720725, "volume": 381836.0}, {"date": "2015-08-03", "close": 0.1092738, "volume": 50325.0}, {"date": "2015-08-04", "close": 0.1092738, "volume": 39604.0}, {"date": "2015-08-05", "close": 0.095614575, "volume": 2196.0}, {"date": "2015-08-06", "close": 0.10016765, "volume": 50608.0}, {"date": "2015-08-10", "close": 0.10016765, "volume": 52640.0}, {"date": "2015-08-11", "close": 0.10016765, "volume": 65340.0}, {"date": "2015-08-12", "close": 0.095614575, "volume": 27454.0}, {"date": "2015-08-13", "close": 0.10016765, "volume": 8459.0}, {"date": "2015-08-14", "close": 0.095614575, "volume": 6589.0}, {"date": "2015-08-17", "close": 0.104720725, "volume": 4616.0}, {"date": "2015-08-18", "close": 0.095614575, "volume": 128587.0}, {"date": "2015-08-19", "close": 0.10016765, "volume": 29623.0}, {"date": "2015-08-20", "close": 0.104720725, "volume": 72227.0}, {"date": "2015-08-21", "close": 0.10016765, "volume": 82362.0}, {"date": "2015-08-24", "close": 0.10016765, "volume": 32292.0}, {"date": "2015-08-25", "close": 0.095614575, "volume": 74016.0}, {"date": "2015-08-26", "close": 0.10016765, "volume": 74013.0}, {"date": "2015-08-27", "close": 0.10016765, "volume": 5714.0}, {"date": "2015-08-28", "close": 0.095614575, "volume": 49986.0}, {"date": "2015-09-01", "close": 0.07649166, "volume": 466825.0}, {"date": "2015-09-02", "close": 0.077402275, "volume": 323913.0}, {"date": "2015-09-03", "close": 0.077402275, "volume": 157204.0}, {"date": "2015-09-04", "close": 0.07831289, "volume": 87853.0}, {"date": "2015-09-07", "close": 0.0728492, "volume": 24709.0}, {"date": "2015-09-08", "close": 0.075581045, "volume": 88655.0}, {"date": "2015-09-09", "close": 0.07649166, "volume": 32926.0}, {"date": "2015-09-10", "close": 0.077402275, "volume": 53093.0}, {"date": "2015-09-11", "close": 0.079223505, "volume": 99728.0}, {"date": "2015-09-14", "close": 0.07649166, "volume": 35972.0}, {"date": "2015-09-15", "close": 0.07649166, "volume": 206285.0}, {"date": "2015-09-16", "close": 0.08195535, "volume": 42866.0}, {"date": "2015-09-17", "close": 0.08924027, "volume": 127881.0}, {"date": "2015-09-18", "close": 0.0910615, "volume": 72910.0}, {"date": "2015-09-21", "close": 0.0910615, "volume": 93841.0}, {"date": "2015-09-22", "close": 0.090150885, "volume": 10053.0}, {"date": "2015-09-23", "close": 0.084687195, "volume": 79067.0}, {"date": "2015-09-24", "close": 0.079223505, "volume": 79651.0}, {"date": "2015-09-25", "close": 0.079223505, "volume": 105473.0}, {"date": "2015-09-28", "close": 0.08377658, "volume": 34043.0}, {"date": "2015-09-29", "close": 0.077402275, "volume": 22086.0}, {"date": "2015-09-30", "close": 0.07649166, "volume": 6589.0}, {"date": "2015-10-02", "close": 0.075581045, "volume": 58810.0}, {"date": "2015-10-05", "close": 0.07467043, "volume": 247280.0}, {"date": "2015-10-06", "close": 0.07467043, "volume": 21356.0}, {"date": "2015-10-08", "close": 0.07467043, "volume": 10982.0}, {"date": "2015-10-09", "close": 0.071938585, "volume": 82362.0}, {"date": "2015-10-12", "close": 0.071938585, "volume": 315072.0}, {"date": "2015-10-13", "close": 0.07102797, "volume": 19478.0}, {"date": "2015-10-14", "close": 0.07102797, "volume": 125234.0}, {"date": "2015-10-15", "close": 0.06920674, "volume": 166594.0}, {"date": "2015-10-16", "close": 0.068296125, "volume": 252534.0}, {"date": "2015-10-19", "close": 0.070117355, "volume": 74126.0}, {"date": "2015-10-21", "close": 0.07102797, "volume": 76993.0}, {"date": "2015-10-22", "close": 0.0728492, "volume": 65890.0}, {"date": "2015-10-26", "close": 0.0728492, "volume": 21963.0}, {"date": "2015-10-27", "close": 0.0728492, "volume": 37056.0}, {"date": "2015-10-29", "close": 0.068296125, "volume": 7687.0}, {"date": "2015-10-30", "close": 0.07102797, "volume": 141501.0}, {"date": "2015-11-02", "close": 0.06738551, "volume": 1716.0}, {"date": "2015-11-03", "close": 0.068296125, "volume": 21963.0}, {"date": "2015-11-04", "close": 0.06374305, "volume": 99805.0}, {"date": "2015-11-05", "close": 0.06192182, "volume": 94024.0}, {"date": "2015-11-06", "close": 0.06192182, "volume": 23064.0}, {"date": "2015-11-09", "close": 0.059189975, "volume": 117589.0}, {"date": "2015-11-10", "close": 0.06192182, "volume": 74175.0}, {"date": "2015-11-11", "close": 0.06192182, "volume": 161337.0}, {"date": "2015-11-12", "close": 0.06192182, "volume": 2745.0}, {"date": "2015-11-13", "close": 0.06192182, "volume": 17654.0}, {"date": "2015-11-16", "close": 0.061011205, "volume": 8102.0}, {"date": "2015-11-17", "close": 0.059189975, "volume": 159895.0}, {"date": "2015-11-18", "close": 0.059189975, "volume": 23006.0}, {"date": "2015-11-19", "close": 0.06192182, "volume": 13924.0}, {"date": "2015-11-20", "close": 0.066474895, "volume": 9482.0}, {"date": "2015-11-23", "close": 0.06738551, "volume": 71575.0}, {"date": "2015-11-24", "close": 0.07102797, "volume": 114218.0}, {"date": "2015-11-25", "close": 0.0728492, "volume": 18943.0}, {"date": "2015-11-26", "close": 0.0728492, "volume": 66252.0}, {"date": "2015-11-27", "close": 0.07831289, "volume": 26575.0}, {"date": "2015-11-30", "close": 0.08559781, "volume": 92801.0}, {"date": "2015-12-01", "close": 0.08559781, "volume": 35549.0}, {"date": "2015-12-02", "close": 0.08559781, "volume": 7687.0}, {"date": "2015-12-03", "close": 0.084687195, "volume": 48331.0}, {"date": "2015-12-04", "close": 0.08377658, "volume": 115911.0}, {"date": "2015-12-07", "close": 0.08559781, "volume": 22271.0}, {"date": "2015-12-08", "close": 0.08195535, "volume": 35057.0}, {"date": "2015-12-09", "close": 0.08195535, "volume": 15420.0}, {"date": "2015-12-14", "close": 0.07102797, "volume": 14666.0}, {"date": "2015-12-15", "close": 0.07102797, "volume": 17017.0}, {"date": "2015-12-17", "close": 0.07831289, "volume": 85164.0}, {"date": "2015-12-18", "close": 0.08013412, "volume": 45249.0}, {"date": "2015-12-21", "close": 0.077402275, "volume": 28218.0}, {"date": "2015-12-22", "close": 0.081044735, "volume": 6570.0}, {"date": "2015-12-23", "close": 0.07467043, "volume": 25521.0}, {"date": "2015-12-24", "close": 0.073759815, "volume": 78303.0}, {"date": "2015-12-29", "close": 0.077402275, "volume": 11699.0}, {"date": "2016-01-04", "close": 0.071938585, "volume": 32945.0}, {"date": "2016-01-05", "close": 0.07102797, "volume": 35393.0}, {"date": "2016-01-06", "close": 0.068296125, "volume": 21963.0}, {"date": "2016-01-08", "close": 0.068296125, "volume": 55330.0}, {"date": "2016-01-11", "close": 0.068296125, "volume": 30621.0}, {"date": "2016-01-13", "close": 0.068296125, "volume": 43926.0}, {"date": "2016-01-14", "close": 0.068296125, "volume": 1108.0}, {"date": "2016-01-15", "close": 0.068296125, "volume": 15492.0}, {"date": "2016-01-18", "close": 0.064653665, "volume": 206326.0}, {"date": "2016-01-19", "close": 0.06374305, "volume": 65780.0}, {"date": "2016-01-21", "close": 0.06192182, "volume": 10982.0}, {"date": "2016-01-25", "close": 0.06192182, "volume": 8170.0}, {"date": "2016-01-27", "close": 0.061011205, "volume": 35584.0}, {"date": "2016-01-28", "close": 0.06192182, "volume": 104193.0}, {"date": "2016-01-29", "close": 0.06010059, "volume": 34902.0}, {"date": "2016-02-01", "close": 0.06010059, "volume": 76553.0}, {"date": "2016-02-02", "close": 0.057368745, "volume": 53338.0}, {"date": "2016-02-03", "close": 0.0546369, "volume": 52448.0}, {"date": "2016-02-04", "close": 0.0546369, "volume": 117795.0}, {"date": "2016-02-09", "close": 0.062832435, "volume": 8675.0}, {"date": "2016-02-10", "close": 0.061011205, "volume": 81738.0}, {"date": "2016-02-11", "close": 0.06374305, "volume": 27454.0}, {"date": "2016-02-12", "close": 0.07102797, "volume": 328542.0}, {"date": "2016-02-15", "close": 0.0728492, "volume": 82621.0}, {"date": "2016-02-18", "close": 0.0728492, "volume": 11503.0}, {"date": "2016-02-19", "close": 0.070117355, "volume": 74701.0}, {"date": "2016-02-23", "close": 0.066474895, "volume": 12908.0}, {"date": "2016-02-24", "close": 0.073759815, "volume": 40208.0}, {"date": "2016-02-26", "close": 0.06920674, "volume": 74029.0}, {"date": "2016-03-01", "close": 0.088329655, "volume": 570891.0}, {"date": "2016-03-02", "close": 0.082865965, "volume": 87853.0}, {"date": "2016-03-03", "close": 0.08741904, "volume": 103666.0}, {"date": "2016-03-04", "close": 0.0910615, "volume": 163509.0}, {"date": "2016-03-07", "close": 0.10016765, "volume": 305782.0}, {"date": "2016-03-08", "close": 0.1092738, "volume": 330872.0}, {"date": "2016-03-09", "close": 0.1092738, "volume": 77581.0}, {"date": "2016-03-10", "close": 0.1092738, "volume": 23.0}, {"date": "2016-03-11", "close": 0.113826875, "volume": 241736.0}, {"date": "2016-03-14", "close": 0.113826875, "volume": 76871.0}, {"date": "2016-03-15", "close": 0.1274861, "volume": 358240.0}, {"date": "2016-03-16", "close": 0.1274861, "volume": 7727.0}, {"date": "2016-03-17", "close": 0.104720725, "volume": 149913.0}, {"date": "2016-03-18", "close": 0.113826875, "volume": 62330.0}, {"date": "2016-03-21", "close": 0.104720725, "volume": 50835.0}, {"date": "2016-03-22", "close": 0.10016765, "volume": 108188.0}, {"date": "2016-03-23", "close": 0.104720725, "volume": 47221.0}, {"date": "2016-03-29", "close": 0.0910615, "volume": 163939.0}, {"date": "2016-03-30", "close": 0.10016765, "volume": 54908.0}, {"date": "2016-03-31", "close": 0.0910615, "volume": 273294.0}, {"date": "2016-04-01", "close": 0.10016765, "volume": 66581.0}, {"date": "2016-04-04", "close": 0.088329655, "volume": 527751.0}, {"date": "2016-04-05", "close": 0.0910615, "volume": 1235.0}, {"date": "2016-04-06", "close": 0.08924027, "volume": 32945.0}, {"date": "2016-04-08", "close": 0.0910615, "volume": 321385.0}, {"date": "2016-04-11", "close": 0.095614575, "volume": 32945.0}, {"date": "2016-04-12", "close": 0.113826875, "volume": 81264.0}, {"date": "2016-04-13", "close": 0.104720725, "volume": 40632.0}, {"date": "2016-04-14", "close": 0.10016765, "volume": 24123.0}, {"date": "2016-04-15", "close": 0.10016765, "volume": 107211.0}, {"date": "2016-04-18", "close": 0.104720725, "volume": 369879.0}, {"date": "2016-04-20", "close": 0.1092738, "volume": 24933.0}, {"date": "2016-04-21", "close": 0.1092738, "volume": 22006.0}, {"date": "2016-04-22", "close": 0.1092738, "volume": 5090.0}, {"date": "2016-04-26", "close": 0.10016765, "volume": 28032.0}, {"date": "2016-04-27", "close": 0.08195535, "volume": 542016.0}, {"date": "2016-04-28", "close": 0.0910615, "volume": 112455.0}, {"date": "2016-04-29", "close": 0.086508425, "volume": 4605.0}, {"date": "2016-05-02", "close": 0.104720725, "volume": 368291.0}, {"date": "2016-05-03", "close": 0.095614575, "volume": 346590.0}, {"date": "2016-05-04", "close": 0.10016765, "volume": 113666.0}, {"date": "2016-05-05", "close": 0.08924027, "volume": 123108.0}, {"date": "2016-05-06", "close": 0.086508425, "volume": 26122.0}, {"date": "2016-05-09", "close": 0.086508425, "volume": 134152.0}, {"date": "2016-05-10", "close": 0.086508425, "volume": 28185.0}, {"date": "2016-05-11", "close": 0.086508425, "volume": 215883.0}, {"date": "2016-05-12", "close": 0.0910615, "volume": 443416.0}, {"date": "2016-05-13", "close": 0.095614575, "volume": 12442.0}, {"date": "2016-05-16", "close": 0.095614575, "volume": 57797.0}, {"date": "2016-05-17", "close": 0.08924027, "volume": 66980.0}, {"date": "2016-05-18", "close": 0.0910615, "volume": 788690.0}, {"date": "2016-05-19", "close": 0.095614575, "volume": 671292.0}, {"date": "2016-05-20", "close": 0.095614575, "volume": 406389.0}, {"date": "2016-05-23", "close": 0.095614575, "volume": 169254.0}, {"date": "2016-05-24", "close": 0.095614575, "volume": 477366.0}, {"date": "2016-05-25", "close": 0.08377658, "volume": 209254.0}, {"date": "2016-05-26", "close": 0.084687195, "volume": 7314.0}, {"date": "2016-05-27", "close": 0.086508425, "volume": 92132.0}, {"date": "2016-05-30", "close": 0.08195535, "volume": 226161.0}, {"date": "2016-05-31", "close": 0.079223505, "volume": 337916.0}, {"date": "2016-06-01", "close": 0.082865965, "volume": 32243.0}, {"date": "2016-06-02", "close": 0.08195535, "volume": 54908.0}, {"date": "2016-06-03", "close": 0.086508425, "volume": 272819.0}, {"date": "2016-06-06", "close": 0.086508425, "volume": 734565.0}, {"date": "2016-06-07", "close": 0.095614575, "volume": 110061.0}, {"date": "2016-06-08", "close": 0.08741904, "volume": 244645.0}, {"date": "2016-06-10", "close": 0.095614575, "volume": 236798.0}, {"date": "2016-06-15", "close": 0.08741904, "volume": 84998.0}, {"date": "2016-06-16", "close": 0.0910615, "volume": 60399.0}, {"date": "2016-06-17", "close": 0.08741904, "volume": 118966.0}, {"date": "2016-06-20", "close": 0.08741904, "volume": 2196.0}, {"date": "2016-06-21", "close": 0.086508425, "volume": 69322.0}, {"date": "2016-06-23", "close": 0.08559781, "volume": 44199.0}, {"date": "2016-06-24", "close": 0.08195535, "volume": 184218.0}, {"date": "2016-06-28", "close": 0.086508425, "volume": 18301.0}, {"date": "2016-06-30", "close": 0.08195535, "volume": 51284.0}, {"date": "2016-07-01", "close": 0.0910615, "volume": 65431.0}, {"date": "2016-07-04", "close": 0.0910615, "volume": 119103.0}, {"date": "2016-07-05", "close": 0.095614575, "volume": 43926.0}, {"date": "2016-07-06", "close": 0.095614575, "volume": 217694.0}, {"date": "2016-07-07", "close": 0.1092738, "volume": 1096300.0}, {"date": "2016-07-08", "close": 0.122933025, "volume": 509282.0}, {"date": "2016-07-11", "close": 0.13659225, "volume": 512263.0}, {"date": "2016-07-12", "close": 0.13659225, "volume": 91332.0}, {"date": "2016-07-13", "close": 0.122933025, "volume": 816385.0}, {"date": "2016-07-14", "close": 0.1274861, "volume": 106451.0}, {"date": "2016-07-15", "close": 0.13659225, "volume": 36812.0}, {"date": "2016-07-18", "close": 0.132039175, "volume": 97734.0}, {"date": "2016-07-19", "close": 0.132039175, "volume": 34304.0}, {"date": "2016-07-20", "close": 0.1274861, "volume": 41475.0}, {"date": "2016-07-21", "close": 0.113826875, "volume": 226797.0}, {"date": "2016-07-22", "close": 0.113826875, "volume": 97884.0}, {"date": "2016-07-25", "close": 0.11837995, "volume": 87853.0}, {"date": "2016-07-26", "close": 0.11837995, "volume": 142930.0}, {"date": "2016-07-27", "close": 0.122933025, "volume": 10282.0}, {"date": "2016-07-28", "close": 0.11837995, "volume": 100059.0}, {"date": "2016-07-29", "close": 0.11837995, "volume": 65585.0}, {"date": "2016-08-01", "close": 0.122933025, "volume": 103164.0}, {"date": "2016-08-02", "close": 0.11837995, "volume": 209094.0}, {"date": "2016-08-03", "close": 0.113826875, "volume": 365590.0}, {"date": "2016-08-04", "close": 0.113826875, "volume": 351915.0}, {"date": "2016-08-05", "close": 0.113826875, "volume": 260347.0}, {"date": "2016-08-09", "close": 0.10016765, "volume": 307679.0}, {"date": "2016-08-10", "close": 0.104720725, "volume": 102847.0}, {"date": "2016-08-11", "close": 0.10016765, "volume": 47259.0}, {"date": "2016-08-12", "close": 0.10016765, "volume": 112767.0}, {"date": "2016-08-15", "close": 0.10016765, "volume": 56198.0}, {"date": "2016-08-16", "close": 0.095614575, "volume": 58480.0}, {"date": "2016-08-17", "close": 0.095614575, "volume": 54908.0}, {"date": "2016-08-18", "close": 0.095614575, "volume": 20408.0}, {"date": "2016-08-19", "close": 0.095614575, "volume": 229885.0}, {"date": "2016-08-22", "close": 0.0910615, "volume": 166629.0}, {"date": "2016-08-24", "close": 0.0910615, "volume": 93807.0}, {"date": "2016-08-25", "close": 0.090150885, "volume": 191997.0}, {"date": "2016-08-26", "close": 0.08924027, "volume": 193622.0}, {"date": "2016-08-29", "close": 0.0910615, "volume": 13420.0}, {"date": "2016-09-01", "close": 0.086508425, "volume": 19767.0}, {"date": "2016-09-02", "close": 0.086508425, "volume": 163626.0}, {"date": "2016-09-06", "close": 0.086508425, "volume": 21963.0}, {"date": "2016-09-07", "close": 0.0910615, "volume": 114263.0}, {"date": "2016-09-08", "close": 0.086508425, "volume": 84813.0}, {"date": "2016-09-13", "close": 0.082865965, "volume": 33075.0}, {"date": "2016-09-15", "close": 0.079223505, "volume": 71380.0}, {"date": "2016-09-16", "close": 0.086508425, "volume": 54908.0}, {"date": "2016-09-19", "close": 0.086508425, "volume": 8708.0}, {"date": "2016-09-20", "close": 0.08195535, "volume": 51769.0}, {"date": "2016-09-21", "close": 0.08195535, "volume": 23403.0}, {"date": "2016-09-22", "close": 0.079223505, "volume": 57518.0}, {"date": "2016-09-23", "close": 0.08377658, "volume": 52004.0}, {"date": "2016-09-26", "close": 0.081044735, "volume": 15012.0}, {"date": "2016-09-27", "close": 0.081044735, "volume": 74214.0}, {"date": "2016-09-28", "close": 0.081044735, "volume": 20722.0}, {"date": "2016-09-29", "close": 0.077402275, "volume": 125267.0}, {"date": "2016-09-30", "close": 0.073759815, "volume": 79013.0}, {"date": "2016-10-03", "close": 0.073759815, "volume": 20596.0}, {"date": "2016-10-04", "close": 0.073759815, "volume": 30910.0}, {"date": "2016-10-05", "close": 0.06920674, "volume": 55302.0}, {"date": "2016-10-06", "close": 0.068296125, "volume": 8977.0}, {"date": "2016-10-10", "close": 0.070117355, "volume": 3971.0}, {"date": "2016-10-11", "close": 0.068296125, "volume": 136387.0}, {"date": "2016-10-14", "close": 0.068296125, "volume": 35097.0}, {"date": "2016-10-17", "close": 0.068296125, "volume": 60179.0}, {"date": "2016-10-20", "close": 0.075581045, "volume": 14405.0}, {"date": "2016-10-24", "close": 0.082865965, "volume": 222867.0}, {"date": "2016-10-26", "close": 0.08195535, "volume": 34043.0}, {"date": "2016-10-27", "close": 0.07831289, "volume": 31258.0}, {"date": "2016-10-31", "close": 0.077402275, "volume": 294370.0}, {"date": "2016-11-01", "close": 0.077402275, "volume": 4059.0}, {"date": "2016-11-02", "close": 0.077402275, "volume": 215.0}, {"date": "2016-11-03", "close": 0.081044735, "volume": 16472.0}, {"date": "2016-11-04", "close": 0.081044735, "volume": 109816.0}, {"date": "2016-11-07", "close": 0.077402275, "volume": 10982.0}, {"date": "2016-11-08", "close": 0.077402275, "volume": 25293.0}, {"date": "2016-11-10", "close": 0.073759815, "volume": 7530.0}, {"date": "2016-11-11", "close": 0.0728492, "volume": 22337.0}, {"date": "2016-11-15", "close": 0.06920674, "volume": 295564.0}, {"date": "2016-11-16", "close": 0.0728492, "volume": 9883.0}, {"date": "2016-11-21", "close": 0.07467043, "volume": 29650.0}, {"date": "2016-11-22", "close": 0.07467043, "volume": 25258.0}, {"date": "2016-11-28", "close": 0.06556428, "volume": 104963.0}, {"date": "2016-11-29", "close": 0.06738551, "volume": 119772.0}, {"date": "2016-12-06", "close": 0.068296125, "volume": 155136.0}, {"date": "2016-12-07", "close": 0.068296125, "volume": 80777.0}, {"date": "2016-12-12", "close": 0.06920674, "volume": 52092.0}, {"date": "2016-12-13", "close": 0.070117355, "volume": 12518.0}, {"date": "2016-12-14", "close": 0.0728492, "volume": 19207.0}, {"date": "2016-12-15", "close": 0.0728492, "volume": 35003.0}, {"date": "2016-12-16", "close": 0.06738551, "volume": 67976.0}, {"date": "2016-12-19", "close": 0.06556428, "volume": 59882.0}, {"date": "2016-12-22", "close": 0.06738551, "volume": 54908.0}, {"date": "2016-12-23", "close": 0.06738551, "volume": 31149.0}, {"date": "2016-12-30", "close": 0.06738551, "volume": 50075.0}, {"date": "2017-01-03", "close": 0.06738551, "volume": 9883.0}, {"date": "2017-01-04", "close": 0.06556428, "volume": 34547.0}, {"date": "2017-01-05", "close": 0.0728492, "volume": 38062.0}, {"date": "2017-01-09", "close": 0.073759815, "volume": 21963.0}, {"date": "2017-01-10", "close": 0.073759815, "volume": 2196.0}, {"date": "2017-01-11", "close": 0.073759815, "volume": 4761.0}, {"date": "2017-01-12", "close": 0.075581045, "volume": 77969.0}, {"date": "2017-01-13", "close": 0.075581045, "volume": 23061.0}, {"date": "2017-01-17", "close": 0.07467043, "volume": 84228.0}, {"date": "2017-01-18", "close": 0.071938585, "volume": 17474.0}, {"date": "2017-01-19", "close": 0.07102797, "volume": 29358.0}, {"date": "2017-01-20", "close": 0.071938585, "volume": 3294.0}, {"date": "2017-01-24", "close": 0.07649166, "volume": 21816.0}, {"date": "2017-01-25", "close": 0.071938585, "volume": 31017.0}, {"date": "2017-01-27", "close": 0.070117355, "volume": 35874.0}, {"date": "2017-01-30", "close": 0.06920674, "volume": 194063.0}, {"date": "2017-01-31", "close": 0.0728492, "volume": 200884.0}, {"date": "2017-02-01", "close": 0.077402275, "volume": 21509.0}, {"date": "2017-02-02", "close": 0.06920674, "volume": 28278.0}, {"date": "2017-02-03", "close": 0.066474895, "volume": 252168.0}, {"date": "2017-02-06", "close": 0.0728492, "volume": 76871.0}, {"date": "2017-02-08", "close": 0.071938585, "volume": 30669.0}, {"date": "2017-02-13", "close": 0.068296125, "volume": 103946.0}, {"date": "2017-02-14", "close": 0.068296125, "volume": 19876.0}, {"date": "2017-02-15", "close": 0.070117355, "volume": 16196.0}, {"date": "2017-02-16", "close": 0.070117355, "volume": 21934.0}, {"date": "2017-02-21", "close": 0.07467043, "volume": 227268.0}, {"date": "2017-02-22", "close": 0.071938585, "volume": 99141.0}, {"date": "2017-02-23", "close": 0.07102797, "volume": 529443.0}, {"date": "2017-02-27", "close": 0.0728492, "volume": 51613.0}, {"date": "2017-03-01", "close": 0.066474895, "volume": 277175.0}, {"date": "2017-03-02", "close": 0.06556428, "volume": 19264.0}, {"date": "2017-03-03", "close": 0.064653665, "volume": 167878.0}, {"date": "2017-03-06", "close": 0.06374305, "volume": 39130.0}, {"date": "2017-03-07", "close": 0.05645813, "volume": 20314.0}, {"date": "2017-03-08", "close": 0.05827936, "volume": 8785.0}, {"date": "2017-03-09", "close": 0.057368745, "volume": 54908.0}, {"date": "2017-03-13", "close": 0.057368745, "volume": 122236.0}, {"date": "2017-03-14", "close": 0.057368745, "volume": 142105.0}, {"date": "2017-03-15", "close": 0.05645813, "volume": 881.0}, {"date": "2017-03-16", "close": 0.057368745, "volume": 7777.0}, {"date": "2017-03-17", "close": 0.05645813, "volume": 866.0}, {"date": "2017-03-20", "close": 0.057368745, "volume": 34108.0}, {"date": "2017-03-21", "close": 0.057368745, "volume": 22777.0}, {"date": "2017-03-22", "close": 0.057368745, "volume": 9406.0}, {"date": "2017-03-23", "close": 0.05827936, "volume": 9767.0}, {"date": "2017-03-24", "close": 0.05827936, "volume": 3075.0}, {"date": "2017-03-27", "close": 0.057368745, "volume": 174168.0}, {"date": "2017-03-29", "close": 0.057368745, "volume": 7492.0}, {"date": "2017-03-30", "close": 0.05645813, "volume": 1244.0}, {"date": "2017-03-31", "close": 0.057368745, "volume": 76871.0}, {"date": "2017-04-03", "close": 0.057368745, "volume": 92485.0}, {"date": "2017-04-05", "close": 0.05645813, "volume": 1908.0}, {"date": "2017-04-07", "close": 0.055547515, "volume": 130243.0}, {"date": "2017-04-12", "close": 0.05645813, "volume": 20217.0}, {"date": "2017-04-13", "close": 0.05645813, "volume": 27454.0}, {"date": "2017-04-18", "close": 0.055547515, "volume": 14265.0}, {"date": "2017-04-19", "close": 0.055547515, "volume": 142702.0}, {"date": "2017-04-20", "close": 0.055547515, "volume": 26244.0}, {"date": "2017-04-24", "close": 0.05645813, "volume": 13178.0}, {"date": "2017-04-26", "close": 0.059189975, "volume": 151969.0}, {"date": "2017-04-27", "close": 0.055547515, "volume": 75381.0}, {"date": "2017-04-28", "close": 0.057368745, "volume": 14794.0}, {"date": "2017-05-01", "close": 0.05827936, "volume": 65911.0}, {"date": "2017-05-02", "close": 0.05645813, "volume": 87853.0}, {"date": "2017-05-03", "close": 0.05645813, "volume": 13812.0}, {"date": "2017-05-08", "close": 0.057368745, "volume": 24709.0}, {"date": "2017-05-09", "close": 0.057368745, "volume": 2196.0}, {"date": "2017-05-11", "close": 0.05827936, "volume": 21963.0}, {"date": "2017-05-12", "close": 0.05827936, "volume": 277839.0}, {"date": "2017-05-15", "close": 0.057368745, "volume": 23137.0}, {"date": "2017-05-16", "close": 0.05645813, "volume": 120713.0}, {"date": "2017-05-18", "close": 0.057368745, "volume": 86738.0}, {"date": "2017-05-23", "close": 0.059189975, "volume": 146530.0}, {"date": "2017-05-25", "close": 0.05827936, "volume": 53768.0}, {"date": "2017-05-26", "close": 0.059189975, "volume": 71380.0}, {"date": "2017-05-29", "close": 0.06010059, "volume": 96392.0}, {"date": "2017-05-30", "close": 0.06010059, "volume": 54908.0}, {"date": "2017-05-31", "close": 0.059189975, "volume": 109816.0}, {"date": "2017-06-01", "close": 0.059189975, "volume": 388355.0}, {"date": "2017-06-02", "close": 0.05827936, "volume": 242881.0}, {"date": "2017-06-05", "close": 0.05827936, "volume": 14703.0}, {"date": "2017-06-06", "close": 0.057368745, "volume": 1660.0}, {"date": "2017-06-07", "close": 0.0546369, "volume": 84671.0}, {"date": "2017-06-13", "close": 0.0546369, "volume": 60494.0}, {"date": "2017-06-14", "close": 0.0546369, "volume": 50843.0}, {"date": "2017-06-15", "close": 0.053726285, "volume": 104335.0}, {"date": "2017-06-16", "close": 0.04917321, "volume": 32945.0}, {"date": "2017-06-19", "close": 0.04735198, "volume": 389139.0}, {"date": "2017-06-20", "close": 0.04735198, "volume": 676466.0}, {"date": "2017-06-21", "close": 0.04735198, "volume": 221841.0}, {"date": "2017-06-22", "close": 0.04735198, "volume": 74894.0}, {"date": "2017-06-23", "close": 0.04735198, "volume": 79242.0}, {"date": "2017-06-26", "close": 0.04735198, "volume": 150148.0}, {"date": "2017-06-27", "close": 0.04735198, "volume": 73423.0}, {"date": "2017-06-30", "close": 0.04553075, "volume": 46672.0}, {"date": "2017-07-03", "close": 0.04553075, "volume": 193297.0}, {"date": "2017-07-05", "close": 0.04006706, "volume": 9507.0}, {"date": "2017-07-06", "close": 0.04006706, "volume": 171216.0}, {"date": "2017-07-07", "close": 0.040977675, "volume": 31181.0}, {"date": "2017-07-10", "close": 0.042798905, "volume": 54908.0}, {"date": "2017-07-11", "close": 0.04553075, "volume": 12080.0}, {"date": "2017-07-12", "close": 0.050083825, "volume": 110889.0}, {"date": "2017-07-13", "close": 0.05281567, "volume": 86909.0}, {"date": "2017-07-19", "close": 0.0546369, "volume": 54908.0}, {"date": "2017-07-21", "close": 0.050083825, "volume": 8163.0}, {"date": "2017-07-25", "close": 0.05099444, "volume": 27936.0}, {"date": "2017-07-26", "close": 0.05281567, "volume": 16958.0}, {"date": "2017-07-27", "close": 0.046441365, "volume": 202491.0}, {"date": "2017-08-03", "close": 0.04553075, "volume": 248285.0}, {"date": "2017-08-04", "close": 0.04735198, "volume": 1614.0}, {"date": "2017-08-08", "close": 0.046441365, "volume": 3800.0}, {"date": "2017-08-09", "close": 0.04735198, "volume": 444.0}, {"date": "2017-08-10", "close": 0.04735198, "volume": 31452.0}, {"date": "2017-08-11", "close": 0.04553075, "volume": 386468.0}, {"date": "2017-08-14", "close": 0.04553075, "volume": 45493.0}, {"date": "2017-08-15", "close": 0.048262595, "volume": 150332.0}, {"date": "2017-08-16", "close": 0.048262595, "volume": 64945.0}, {"date": "2017-08-17", "close": 0.04188829, "volume": 80261.0}, {"date": "2017-08-18", "close": 0.03824583, "volume": 168208.0}, {"date": "2017-08-21", "close": 0.040977675, "volume": 32615.0}, {"date": "2017-08-22", "close": 0.04188829, "volume": 6589.0}, {"date": "2017-08-23", "close": 0.04370952, "volume": 10982.0}, {"date": "2017-08-28", "close": 0.04553075, "volume": 44256.0}, {"date": "2017-08-29", "close": 0.050083825, "volume": 109566.0}, {"date": "2017-08-30", "close": 0.04917321, "volume": 24727.0}, {"date": "2017-08-31", "close": 0.04917321, "volume": 9869.0}, {"date": "2017-09-01", "close": 0.050083825, "volume": 13952.0}, {"date": "2017-09-04", "close": 0.046441365, "volume": 70665.0}, {"date": "2017-09-05", "close": 0.046441365, "volume": 8785.0}, {"date": "2017-09-06", "close": 0.050083825, "volume": 5990.0}, {"date": "2017-09-08", "close": 0.04917321, "volume": 36020.0}, {"date": "2017-09-11", "close": 0.048262595, "volume": 9609.0}, {"date": "2017-09-12", "close": 0.04917321, "volume": 1920.0}, {"date": "2017-09-13", "close": 0.048262595, "volume": 732.0}, {"date": "2017-09-14", "close": 0.048262595, "volume": 94134.0}, {"date": "2017-09-18", "close": 0.046441365, "volume": 19934.0}, {"date": "2017-09-19", "close": 0.04735198, "volume": 72251.0}, {"date": "2017-09-20", "close": 0.04735198, "volume": 5491.0}, {"date": "2017-09-21", "close": 0.046441365, "volume": 15660.0}, {"date": "2017-09-22", "close": 0.048262595, "volume": 51100.0}, {"date": "2017-09-25", "close": 0.04735198, "volume": 91297.0}, {"date": "2017-09-27", "close": 0.04735198, "volume": 62878.0}, {"date": "2017-09-28", "close": 0.04735198, "volume": 56899.0}, {"date": "2017-10-02", "close": 0.050083825, "volume": 7187.0}, {"date": "2017-10-04", "close": 0.050083825, "volume": 2806.0}, {"date": "2017-10-05", "close": 0.04917321, "volume": 10169.0}, {"date": "2017-10-06", "close": 0.048262595, "volume": 65056.0}, {"date": "2017-10-09", "close": 0.050083825, "volume": 2708.0}, {"date": "2017-10-11", "close": 0.04735198, "volume": 106786.0}, {"date": "2017-10-12", "close": 0.048262595, "volume": 123244.0}, {"date": "2017-10-13", "close": 0.048262595, "volume": 9334.0}, {"date": "2017-10-16", "close": 0.04735198, "volume": 48926.0}, {"date": "2017-10-19", "close": 0.04917321, "volume": 241595.0}, {"date": "2017-10-20", "close": 0.04917321, "volume": 4574.0}, {"date": "2017-10-24", "close": 0.046441365, "volume": 879.0}, {"date": "2017-10-27", "close": 0.04735198, "volume": 32890.0}, {"date": "2017-11-01", "close": 0.04735198, "volume": 7138.0}, {"date": "2017-11-02", "close": 0.04553075, "volume": 214172.0}, {"date": "2017-11-06", "close": 0.04006706, "volume": 147035.0}, {"date": "2017-11-07", "close": 0.035513985, "volume": 557704.0}, {"date": "2017-11-08", "close": 0.0364246, "volume": 131779.0}, {"date": "2017-11-09", "close": 0.0364246, "volume": 10982.0}, {"date": "2017-11-10", "close": 0.03278214, "volume": 115307.0}, {"date": "2017-11-13", "close": 0.037335215, "volume": 108688.0}, {"date": "2017-11-14", "close": 0.03278214, "volume": 110109.0}, {"date": "2017-11-15", "close": 0.035513985, "volume": 32945.0}, {"date": "2017-11-16", "close": 0.035513985, "volume": 27454.0}, {"date": "2017-11-20", "close": 0.03278214, "volume": 59301.0}, {"date": "2017-11-21", "close": 0.03278214, "volume": 173145.0}, {"date": "2017-11-22", "close": 0.03278214, "volume": 185259.0}, {"date": "2017-11-23", "close": 0.031871525, "volume": 227106.0}, {"date": "2017-11-28", "close": 0.037335215, "volume": 307715.0}, {"date": "2017-11-29", "close": 0.033692755, "volume": 28060.0}, {"date": "2017-11-30", "close": 0.0364246, "volume": 154780.0}, {"date": "2017-12-01", "close": 0.03278214, "volume": 212732.0}, {"date": "2017-12-04", "close": 0.031871525, "volume": 684678.0}, {"date": "2017-12-05", "close": 0.02731845, "volume": 131454.0}, {"date": "2017-12-07", "close": 0.02731845, "volume": 107519.0}, {"date": "2017-12-08", "close": 0.02549722, "volume": 1157126.0}, {"date": "2017-12-14", "close": 0.02731845, "volume": 180742.0}, {"date": "2017-12-20", "close": 0.028229065, "volume": 118810.0}, {"date": "2017-12-29", "close": 0.028229065, "volume": 65890.0}, {"date": "2018-01-04", "close": 0.030050295, "volume": 180556.0}, {"date": "2018-01-05", "close": 0.03278214, "volume": 406323.0}, {"date": "2018-01-08", "close": 0.033692755, "volume": 65613.0}, {"date": "2018-01-09", "close": 0.033692755, "volume": 68031.0}, {"date": "2018-01-11", "close": 0.031871525, "volume": 136787.0}, {"date": "2018-01-12", "close": 0.03096091, "volume": 169733.0}, {"date": "2018-01-15", "close": 0.03278214, "volume": 109816.0}, {"date": "2018-01-16", "close": 0.031871525, "volume": 172409.0}, {"date": "2018-01-17", "close": 0.031871525, "volume": 16472.0}, {"date": "2018-01-18", "close": 0.031871525, "volume": 74677.0}, {"date": "2018-01-19", "close": 0.030050295, "volume": 115464.0}, {"date": "2018-01-22", "close": 0.02913968, "volume": 123319.0}, {"date": "2018-01-23", "close": 0.02913968, "volume": 47523.0}, {"date": "2018-01-24", "close": 0.02913968, "volume": 3075.0}, {"date": "2018-01-25", "close": 0.028229065, "volume": 12157.0}, {"date": "2018-01-31", "close": 0.02913968, "volume": 153578.0}, {"date": "2018-02-02", "close": 0.030050295, "volume": 439.0}, {"date": "2018-02-05", "close": 0.030050295, "volume": 114777.0}, {"date": "2018-02-06", "close": 0.030050295, "volume": 154531.0}, {"date": "2018-02-07", "close": 0.030050295, "volume": 12962.0}, {"date": "2018-02-08", "close": 0.03278214, "volume": 59396.0}, {"date": "2018-02-09", "close": 0.03096091, "volume": 4393.0}, {"date": "2018-02-13", "close": 0.03096091, "volume": 6589.0}, {"date": "2018-02-15", "close": 0.03096091, "volume": 911.0}, {"date": "2018-02-21", "close": 0.03278214, "volume": 133118.0}, {"date": "2018-02-22", "close": 0.031871525, "volume": 175705.0}, {"date": "2018-02-23", "close": 0.031871525, "volume": 10644.0}, {"date": "2018-02-26", "close": 0.031871525, "volume": 15374.0}, {"date": "2018-02-27", "close": 0.033692755, "volume": 171206.0}, {"date": "2018-02-28", "close": 0.03460337, "volume": 24159.0}, {"date": "2018-03-01", "close": 0.031871525, "volume": 254121.0}, {"date": "2018-03-07", "close": 0.031871525, "volume": 432726.0}, {"date": "2018-03-08", "close": 0.03096091, "volume": 565308.0}, {"date": "2018-03-09", "close": 0.03096091, "volume": 9253.0}, {"date": "2018-03-12", "close": 0.030050295, "volume": 109816.0}, {"date": "2018-03-13", "close": 0.028229065, "volume": 269116.0}, {"date": "2018-03-14", "close": 0.028229065, "volume": 43926.0}, {"date": "2018-03-15", "close": 0.030050295, "volume": 31585.0}, {"date": "2018-03-21", "close": 0.028229065, "volume": 162073.0}, {"date": "2018-03-23", "close": 0.028229065, "volume": 133426.0}, {"date": "2018-04-03", "close": 0.03096091, "volume": 157849.0}, {"date": "2018-04-06", "close": 0.02731845, "volume": 575501.0}, {"date": "2018-04-10", "close": 0.02913968, "volume": 36685.0}, {"date": "2018-04-11", "close": 0.02913968, "volume": 1249.0}, {"date": "2018-04-12", "close": 0.02913968, "volume": 109816.0}, {"date": "2018-04-13", "close": 0.02913968, "volume": 57594.0}, {"date": "2018-04-16", "close": 0.02913968, "volume": 86611.0}, {"date": "2018-04-18", "close": 0.02913968, "volume": 9883.0}, {"date": "2018-04-19", "close": 0.030050295, "volume": 21849.0}, {"date": "2018-04-20", "close": 0.03096091, "volume": 10984.0}, {"date": "2018-04-23", "close": 0.031871525, "volume": 13178.0}, {"date": "2018-04-30", "close": 0.02913968, "volume": 31196.0}, {"date": "2018-05-01", "close": 0.028229065, "volume": 236104.0}, {"date": "2018-05-02", "close": 0.028229065, "volume": 38436.0}, {"date": "2018-05-03", "close": 0.03096091, "volume": 18838.0}, {"date": "2018-05-04", "close": 0.03096091, "volume": 37337.0}, {"date": "2018-05-07", "close": 0.028229065, "volume": 66826.0}, {"date": "2018-05-09", "close": 0.02913968, "volume": 32945.0}, {"date": "2018-05-14", "close": 0.02913968, "volume": 109816.0}, {"date": "2018-05-15", "close": 0.028229065, "volume": 130306.0}, {"date": "2018-05-16", "close": 0.02731845, "volume": 119135.0}, {"date": "2018-05-17", "close": 0.02731845, "volume": 184619.0}, {"date": "2018-05-18", "close": 0.02731845, "volume": 27891.0}, {"date": "2018-05-21", "close": 0.026407835, "volume": 76828.0}, {"date": "2018-05-23", "close": 0.026407835, "volume": 158629.0}, {"date": "2018-05-24", "close": 0.02549722, "volume": 29101.0}, {"date": "2018-05-25", "close": 0.022765375, "volume": 559444.0}, {"date": "2018-05-28", "close": 0.024586605, "volume": 252728.0}, {"date": "2018-05-29", "close": 0.022765375, "volume": 84536.0}, {"date": "2018-06-01", "close": 0.02367599, "volume": 256396.0}, {"date": "2018-06-05", "close": 0.02367599, "volume": 7448.0}, {"date": "2018-06-06", "close": 0.022765375, "volume": 87853.0}, {"date": "2018-06-07", "close": 0.022765375, "volume": 95422.0}, {"date": "2018-06-08", "close": 0.022765375, "volume": 129038.0}, {"date": "2018-06-13", "close": 0.022765375, "volume": 40812.0}, {"date": "2018-06-15", "close": 0.02185476, "volume": 39257.0}, {"date": "2018-06-18", "close": 0.02185476, "volume": 211559.0}, {"date": "2018-06-20", "close": 0.02185476, "volume": 5491.0}, {"date": "2018-06-22", "close": 0.022765375, "volume": 105863.0}, {"date": "2018-06-26", "close": 0.022765375, "volume": 218979.0}, {"date": "2018-06-27", "close": 0.02367599, "volume": 359285.0}, {"date": "2018-06-28", "close": 0.024586605, "volume": 151489.0}, {"date": "2018-06-29", "close": 0.024586605, "volume": 114722.0}, {"date": "2018-07-02", "close": 0.02549722, "volume": 35060.0}, {"date": "2018-07-04", "close": 0.02367599, "volume": 73184.0}, {"date": "2018-07-06", "close": 0.02549722, "volume": 2654.0}, {"date": "2018-07-10", "close": 0.02549722, "volume": 60357.0}, {"date": "2018-07-11", "close": 0.02731845, "volume": 17571.0}, {"date": "2018-07-12", "close": 0.04553075, "volume": 563201.0}, {"date": "2018-07-13", "close": 0.04917321, "volume": 80742.0}, {"date": "2018-07-17", "close": 0.048262595, "volume": 11359.0}, {"date": "2018-07-20", "close": 0.03824583, "volume": 89.0}, {"date": "2018-07-27", "close": 0.04370952, "volume": 27454.0}, {"date": "2018-07-30", "close": 0.04006706, "volume": 16950.0}, {"date": "2018-08-01", "close": 0.04006706, "volume": 31440.0}, {"date": "2018-08-03", "close": 0.04006706, "volume": 663.0}, {"date": "2018-08-07", "close": 0.0364246, "volume": 80627.0}, {"date": "2018-08-08", "close": 0.0364246, "volume": 11579.0}, {"date": "2018-08-09", "close": 0.03824583, "volume": 118384.0}, {"date": "2018-08-10", "close": 0.0364246, "volume": 457237.0}, {"date": "2018-08-13", "close": 0.033692755, "volume": 9883.0}, {"date": "2018-08-14", "close": 0.030050295, "volume": 2.0}, {"date": "2018-08-16", "close": 0.030050295, "volume": 11215.0}, {"date": "2018-08-17", "close": 0.028229065, "volume": 4285.0}, {"date": "2018-08-21", "close": 0.02913968, "volume": 1.0}, {"date": "2018-08-22", "close": 0.02731845, "volume": 16346.0}, {"date": "2018-08-23", "close": 0.031871525, "volume": 164719.0}, {"date": "2018-08-24", "close": 0.02913968, "volume": 1662.0}, {"date": "2018-08-28", "close": 0.028229065, "volume": 194264.0}, {"date": "2018-08-29", "close": 0.030050295, "volume": 11750.0}, {"date": "2018-09-06", "close": 0.03096091, "volume": 35742.0}, {"date": "2018-09-10", "close": 0.03096091, "volume": 10982.0}, {"date": "2018-09-11", "close": 0.03096091, "volume": 19166.0}, {"date": "2018-09-13", "close": 0.031871525, "volume": 54908.0}, {"date": "2018-09-14", "close": 0.031871525, "volume": 25561.0}, {"date": "2018-09-17", "close": 0.031871525, "volume": 31827.0}, {"date": "2018-09-19", "close": 0.031871525, "volume": 49730.0}, {"date": "2018-09-24", "close": 0.03460337, "volume": 27454.0}, {"date": "2018-09-25", "close": 0.03460337, "volume": 2.0}, {"date": "2018-09-26", "close": 0.03460337, "volume": 33090.0}, {"date": "2018-09-28", "close": 0.031871525, "volume": 792.0}, {"date": "2018-10-15", "close": 0.02549722, "volume": 283975.0}, {"date": "2018-10-16", "close": 0.026407835, "volume": 125959.0}, {"date": "2018-10-18", "close": 0.01927634, "volume": 6173.0}, {"date": "2018-10-19", "close": 0.025059242, "volume": 20751.0}, {"date": "2018-10-22", "close": 0.02891451, "volume": 72489.0}, {"date": "2018-10-25", "close": 0.026986876, "volume": 41502.0}, {"date": "2018-10-29", "close": 0.023131608, "volume": 31126.0}, {"date": "2018-10-30", "close": 0.026986876, "volume": 112677.0}, {"date": "2018-10-31", "close": 0.024095425, "volume": 75741.0}, {"date": "2018-11-01", "close": 0.025059242, "volume": 36314.0}, {"date": "2018-11-02", "close": 0.026986876, "volume": 269761.0}, {"date": "2018-11-05", "close": 0.025059242, "volume": 1117754.0}, {"date": "2018-11-08", "close": 0.024095425, "volume": 122845.0}, {"date": "2018-11-12", "close": 0.023131608, "volume": 83003.0}, {"date": "2018-11-13", "close": 0.023131608, "volume": 311.0}, {"date": "2018-11-14", "close": 0.023131608, "volume": 333431.0}, {"date": "2018-11-15", "close": 0.022167791, "volume": 528463.0}, {"date": "2018-11-16", "close": 0.021203974, "volume": 430580.0}, {"date": "2018-11-26", "close": 0.021203974, "volume": 555040.0}, {"date": "2018-11-27", "close": 0.021203974, "volume": 317325.0}, {"date": "2018-11-29", "close": 0.021203974, "volume": 10375.0}, {"date": "2018-12-03", "close": 0.021203974, "volume": 1867.0}, {"date": "2018-12-04", "close": 0.021203974, "volume": 46187.0}, {"date": "2018-12-05", "close": 0.023131608, "volume": 176382.0}, {"date": "2018-12-06", "close": 0.023131608, "volume": 57065.0}, {"date": "2018-12-17", "close": 0.022167791, "volume": 20751.0}, {"date": "2018-12-19", "close": 0.023131608, "volume": 25939.0}, {"date": "2018-12-28", "close": 0.022167791, "volume": 57817.0}, {"date": "2019-01-02", "close": 0.023131608, "volume": 34239.0}, {"date": "2019-01-03", "close": 0.023131608, "volume": 128358.0}, {"date": "2019-01-07", "close": 0.024095425, "volume": 11710.0}, {"date": "2019-01-08", "close": 0.023131608, "volume": 1028044.0}, {"date": "2019-01-15", "close": 0.022167791, "volume": 423317.0}, {"date": "2019-01-17", "close": 0.021203974, "volume": 352764.0}, {"date": "2019-01-25", "close": 0.025059242, "volume": 592104.0}, {"date": "2019-01-29", "close": 0.025059242, "volume": 792536.0}, {"date": "2019-01-31", "close": 0.023131608, "volume": 172.0}, {"date": "2019-02-04", "close": 0.023131608, "volume": 384237.0}, {"date": "2019-02-05", "close": 0.022167791, "volume": 20751.0}, {"date": "2019-02-08", "close": 0.022167791, "volume": 311262.0}, {"date": "2019-02-13", "close": 0.022167791, "volume": 47555.0}, {"date": "2019-02-15", "close": 0.026986876, "volume": 141112.0}, {"date": "2019-02-18", "close": 0.02891451, "volume": 194349.0}, {"date": "2019-02-19", "close": 0.029878327, "volume": 376587.0}, {"date": "2019-02-20", "close": 0.02891451, "volume": 120640.0}, {"date": "2019-02-21", "close": 0.029878327, "volume": 26976.0}, {"date": "2019-02-22", "close": 0.02891451, "volume": 107472.0}, {"date": "2019-02-28", "close": 0.033733595, "volume": 83003.0}, {"date": "2019-03-01", "close": 0.023131608, "volume": 2194689.0}, {"date": "2019-03-04", "close": 0.01927634, "volume": 3413491.0}, {"date": "2019-03-05", "close": 0.01927634, "volume": 181570.0}, {"date": "2019-03-07", "close": 0.018312523, "volume": 7470.0}, {"date": "2019-03-08", "close": 0.01927634, "volume": 16782.0}, {"date": "2019-03-11", "close": 0.020240157, "volume": 147973.0}, {"date": "2019-03-12", "close": 0.020240157, "volume": 293638.0}, {"date": "2019-03-18", "close": 0.020240157, "volume": 1984.0}, {"date": "2019-03-26", "close": 0.020240157, "volume": 79860.0}, {"date": "2019-04-02", "close": 0.020240157, "volume": 7470.0}, {"date": "2019-04-03", "close": 0.01927634, "volume": 28221.0}, {"date": "2019-04-04", "close": 0.01927634, "volume": 128683.0}, {"date": "2019-04-08", "close": 0.01927634, "volume": 5112.0}, {"date": "2019-04-11", "close": 0.01927634, "volume": 15563.0}, {"date": "2019-04-15", "close": 0.018312523, "volume": 14289.0}, {"date": "2019-04-18", "close": 0.018312523, "volume": 50603.0}, {"date": "2019-04-26", "close": 0.018312523, "volume": 103754.0}, {"date": "2019-05-07", "close": 0.017348706, "volume": 42539.0}, {"date": "2019-05-08", "close": 0.016384889, "volume": 9743.0}, {"date": "2019-05-09", "close": 0.015421072, "volume": 130118.0}, {"date": "2019-05-16", "close": 0.016384889, "volume": 299891.0}, {"date": "2019-05-17", "close": 0.016384889, "volume": 25959.0}, {"date": "2019-05-21", "close": 0.016384889, "volume": 13849.0}, {"date": "2019-05-23", "close": 0.015421072, "volume": 23794.0}, {"date": "2019-05-27", "close": 0.015421072, "volume": 2075.0}, {"date": "2019-05-28", "close": 0.015421072, "volume": 297320.0}, {"date": "2019-05-31", "close": 0.015421072, "volume": 1040.0}, {"date": "2019-06-03", "close": 0.015421072, "volume": 35811.0}, {"date": "2019-06-07", "close": 0.016384889, "volume": 20377.0}, {"date": "2019-06-11", "close": 0.016384889, "volume": 45652.0}, {"date": "2019-06-12", "close": 0.017348706, "volume": 123223.0}, {"date": "2019-06-17", "close": 0.016384889, "volume": 120565.0}, {"date": "2019-06-18", "close": 0.016384889, "volume": 109644.0}, {"date": "2019-06-19", "close": 0.014457255, "volume": 1737939.0}, {"date": "2019-06-20", "close": 0.013493438, "volume": 76778.0}, {"date": "2019-06-21", "close": 0.014457255, "volume": 306075.0}, {"date": "2019-06-24", "close": 0.014457255, "volume": 793719.0}, {"date": "2019-06-25", "close": 0.015421072, "volume": 124607.0}, {"date": "2019-06-26", "close": 0.016384889, "volume": 430254.0}, {"date": "2019-07-01", "close": 0.016384889, "volume": 124831.0}, {"date": "2019-07-02", "close": 0.01927634, "volume": 604075.0}, {"date": "2019-07-08", "close": 0.017348706, "volume": 1944.0}, {"date": "2019-07-10", "close": 0.016384889, "volume": 25981.0}, {"date": "2019-07-11", "close": 0.020240157, "volume": 122506.0}, {"date": "2019-07-12", "close": 0.021203974, "volume": 427866.0}, {"date": "2019-07-15", "close": 0.025059242, "volume": 244082.0}, {"date": "2019-07-16", "close": 0.026023059, "volume": 25939.0}, {"date": "2019-07-17", "close": 0.025059242, "volume": 85815.0}, {"date": "2019-07-18", "close": 0.024095425, "volume": 204638.0}, {"date": "2019-07-22", "close": 0.025059242, "volume": 92351.0}, {"date": "2019-07-23", "close": 0.025059242, "volume": 6715.0}, {"date": "2019-07-24", "close": 0.025059242, "volume": 106.0}, {"date": "2019-07-26", "close": 0.026986876, "volume": 2049766.0}, {"date": "2019-07-29", "close": 0.029878327, "volume": 2083260.0}, {"date": "2019-07-30", "close": 0.030842144, "volume": 166007.0}, {"date": "2019-07-31", "close": 0.033733595, "volume": 1841128.0}, {"date": "2019-08-01", "close": 0.033733595, "volume": 622872.0}, {"date": "2019-08-02", "close": 0.031805961, "volume": 378972.0}, {"date": "2019-08-05", "close": 0.030842144, "volume": 556303.0}, {"date": "2019-08-06", "close": 0.030842144, "volume": 794954.0}, {"date": "2019-08-07", "close": 0.031805961, "volume": 502723.0}, {"date": "2019-08-08", "close": 0.031805961, "volume": 104010.0}, {"date": "2019-08-12", "close": 0.029878327, "volume": 259292.0}, {"date": "2019-08-13", "close": 0.027950693, "volume": 719206.0}, {"date": "2019-08-14", "close": 0.027950693, "volume": 34226.0}, {"date": "2019-08-15", "close": 0.026986876, "volume": 521513.0}, {"date": "2019-08-21", "close": 0.027950693, "volume": 37536.0}, {"date": "2019-08-22", "close": 0.025059242, "volume": 10149.0}, {"date": "2019-08-26", "close": 0.026986876, "volume": 51877.0}, {"date": "2019-08-27", "close": 0.027950693, "volume": 35092.0}, {"date": "2019-08-29", "close": 0.026023059, "volume": 175175.0}, {"date": "2019-08-30", "close": 0.029878327, "volume": 404753.0}, {"date": "2019-09-02", "close": 0.027950693, "volume": 1700208.0}, {"date": "2019-09-03", "close": 0.026023059, "volume": 556451.0}, {"date": "2019-09-04", "close": 0.025059242, "volume": 96462.0}, {"date": "2019-09-05", "close": 0.025059242, "volume": 68893.0}, {"date": "2019-09-06", "close": 0.025059242, "volume": 127895.0}, {"date": "2019-09-10", "close": 0.024095425, "volume": 2334468.0}, {"date": "2019-09-16", "close": 0.024095425, "volume": 51877.0}, {"date": "2019-09-17", "close": 0.024095425, "volume": 32390.0}, {"date": "2019-09-18", "close": 0.023131608, "volume": 40637.0}, {"date": "2019-09-19", "close": 0.024095425, "volume": 21529.0}, {"date": "2019-09-20", "close": 0.024095425, "volume": 217884.0}, {"date": "2019-09-25", "close": 0.024095425, "volume": 2981.0}, {"date": "2019-09-26", "close": 0.026023059, "volume": 1183352.0}, {"date": "2019-10-07", "close": 0.026023059, "volume": 13261.0}, {"date": "2019-10-08", "close": 0.026986876, "volume": 68478.0}, {"date": "2019-10-09", "close": 0.026986876, "volume": 51877.0}, {"date": "2019-10-10", "close": 0.030842144, "volume": 98532.0}, {"date": "2019-10-11", "close": 0.02891451, "volume": 25939.0}, {"date": "2019-10-14", "close": 0.02891451, "volume": 51909.0}, {"date": "2019-10-15", "close": 0.02891451, "volume": 80848.0}, {"date": "2019-10-16", "close": 0.02891451, "volume": 5581.0}, {"date": "2019-10-21", "close": 0.026023059, "volume": 318658.0}, {"date": "2019-10-24", "close": 0.02891451, "volume": 68538.0}, {"date": "2019-10-25", "close": 0.033733595, "volume": 135963.0}, {"date": "2019-10-30", "close": 0.034697412, "volume": 181909.0}, {"date": "2019-11-04", "close": 0.031805961, "volume": 13988.0}, {"date": "2019-11-08", "close": 0.031805961, "volume": 201997.0}, {"date": "2019-11-11", "close": 0.02891451, "volume": 285009.0}, {"date": "2019-11-12", "close": 0.027950693, "volume": 1443706.0}, {"date": "2019-11-13", "close": 0.027950693, "volume": 302767.0}, {"date": "2019-11-14", "close": 0.02891451, "volume": 56613.0}, {"date": "2019-11-18", "close": 0.029878327, "volume": 25939.0}, {"date": "2019-11-19", "close": 0.027950693, "volume": 472496.0}, {"date": "2019-11-26", "close": 0.02891451, "volume": 231155.0}, {"date": "2019-11-27", "close": 0.02891451, "volume": 43300.0}, {"date": "2019-11-28", "close": 0.029878327, "volume": 103754.0}, {"date": "2019-11-29", "close": 0.031805961, "volume": 109979.0}, {"date": "2019-12-02", "close": 0.031805961, "volume": 31126.0}, {"date": "2019-12-04", "close": 0.032769778, "volume": 42.0}, {"date": "2019-12-05", "close": 0.029878327, "volume": 459258.0}, {"date": "2019-12-09", "close": 0.02891451, "volume": 81895.0}, {"date": "2019-12-10", "close": 0.029878327, "volume": 206181.0}, {"date": "2019-12-11", "close": 0.029878327, "volume": 9267.0}, {"date": "2019-12-16", "close": 0.02891451, "volume": 236199.0}, {"date": "2019-12-20", "close": 0.029878327, "volume": 265884.0}, {"date": "2019-12-27", "close": 0.040480314, "volume": 551172.0}, {"date": "2020-01-06", "close": 0.036625046, "volume": 309462.0}, {"date": "2020-01-07", "close": 0.033733595, "volume": 48419.0}, {"date": "2020-01-08", "close": 0.035661229, "volume": 280136.0}, {"date": "2020-01-09", "close": 0.035661229, "volume": 122991.0}, {"date": "2020-01-14", "close": 0.032769778, "volume": 316248.0}, {"date": "2020-01-16", "close": 0.030842144, "volume": 138156.0}, {"date": "2020-01-17", "close": 0.031805961, "volume": 6937.0}, {"date": "2020-01-20", "close": 0.03855268, "volume": 772968.0}, {"date": "2020-01-21", "close": 0.040480314, "volume": 149387.0}, {"date": "2020-01-22", "close": 0.042407948, "volume": 538818.0}, {"date": "2020-01-23", "close": 0.03855268, "volume": 319277.0}, {"date": "2020-01-24", "close": 0.037588863, "volume": 274610.0}, {"date": "2020-01-29", "close": 0.037588863, "volume": 132805.0}, {"date": "2020-01-30", "close": 0.03855268, "volume": 322448.0}, {"date": "2020-01-31", "close": 0.033733595, "volume": 301163.0}, {"date": "2020-02-03", "close": 0.033733595, "volume": 248954.0}, {"date": "2020-02-05", "close": 0.034697412, "volume": 32400.0}, {"date": "2020-02-10", "close": 0.035661229, "volume": 25939.0}, {"date": "2020-02-11", "close": 0.02891451, "volume": 535788.0}, {"date": "2020-02-12", "close": 0.025059242, "volume": 152886.0}, {"date": "2020-02-13", "close": 0.026023059, "volume": 610997.0}, {"date": "2020-02-17", "close": 0.026023059, "volume": 59475.0}, {"date": "2020-02-19", "close": 0.026986876, "volume": 36314.0}, {"date": "2020-02-21", "close": 0.026023059, "volume": 48800.0}, {"date": "2020-02-24", "close": 0.026986876, "volume": 1972031.0}, {"date": "2020-02-25", "close": 0.026023059, "volume": 1204438.0}, {"date": "2020-02-26", "close": 0.026986876, "volume": 142656.0}, {"date": "2020-02-27", "close": 0.026986876, "volume": 81363.0}, {"date": "2020-02-28", "close": 0.026023059, "volume": 840195.0}, {"date": "2020-03-02", "close": 0.025059242, "volume": 249009.0}, {"date": "2020-03-04", "close": 0.025059242, "volume": 233447.0}, {"date": "2020-03-05", "close": 0.026023059, "volume": 10977.0}, {"date": "2020-03-09", "close": 0.025059242, "volume": 248408.0}, {"date": "2020-03-10", "close": 0.026023059, "volume": 207508.0}, {"date": "2020-03-12", "close": 0.022167791, "volume": 311262.0}, {"date": "2020-03-16", "close": 0.022167791, "volume": 393791.0}, {"date": "2020-03-17", "close": 0.018312523, "volume": 178387.0}, {"date": "2020-03-18", "close": 0.01927634, "volume": 122591.0}, {"date": "2020-03-19", "close": 0.018312523, "volume": 155631.0}, {"date": "2020-03-20", "close": 0.020240157, "volume": 37806.0}, {"date": "2020-03-23", "close": 0.020240157, "volume": 98425.0}, {"date": "2020-03-26", "close": 0.020240157, "volume": 44991.0}, {"date": "2020-04-01", "close": 0.018312523, "volume": 46654.0}, {"date": "2020-04-02", "close": 0.020240157, "volume": 54607.0}, {"date": "2020-04-03", "close": 0.020240157, "volume": 140987.0}, {"date": "2020-04-06", "close": 0.021203974, "volume": 79083.0}, {"date": "2020-04-16", "close": 0.021203974, "volume": 21153.0}, {"date": "2020-04-20", "close": 0.024095425, "volume": 66899.0}, {"date": "2020-04-21", "close": 0.024095425, "volume": 155631.0}, {"date": "2020-04-22", "close": 0.026023059, "volume": 232796.0}, {"date": "2020-04-23", "close": 0.026986876, "volume": 198535.0}, {"date": "2020-04-27", "close": 0.02891451, "volume": 138339.0}, {"date": "2020-04-28", "close": 0.026023059, "volume": 25679.0}, {"date": "2020-04-29", "close": 0.026986876, "volume": 695173.0}, {"date": "2020-04-30", "close": 0.026986876, "volume": 801.0}, {"date": "2020-05-06", "close": 0.026986876, "volume": 170052.0}, {"date": "2020-05-07", "close": 0.025059242, "volume": 707997.0}, {"date": "2020-05-08", "close": 0.025059242, "volume": 21.0}, {"date": "2020-05-11", "close": 0.02891451, "volume": 753177.0}, {"date": "2020-05-12", "close": 0.027950693, "volume": 1667597.0}, {"date": "2020-05-13", "close": 0.024095425, "volume": 53291.0}, {"date": "2020-05-14", "close": 0.026986876, "volume": 107208.0}, {"date": "2020-05-15", "close": 0.026986876, "volume": 77816.0}, {"date": "2020-05-18", "close": 0.026986876, "volume": 44712.0}, {"date": "2020-05-20", "close": 0.04819085, "volume": 21086137.0}, {"date": "2020-05-21", "close": 0.044335582, "volume": 4496937.0}, {"date": "2020-05-22", "close": 0.050118484, "volume": 1144919.0}, {"date": "2020-05-25", "close": 0.045299399, "volume": 300325.0}, {"date": "2020-05-26", "close": 0.045299399, "volume": 92651.0}, {"date": "2020-05-27", "close": 0.04819085, "volume": 50444.0}, {"date": "2020-05-28", "close": 0.039516497, "volume": 3217797.0}, {"date": "2020-05-29", "close": 0.039516497, "volume": 536498.0}, {"date": "2020-06-01", "close": 0.044335582, "volume": 917615.0}, {"date": "2020-06-02", "close": 0.042407948, "volume": 215232.0}, {"date": "2020-06-03", "close": 0.042407948, "volume": 128541.0}, {"date": "2020-06-04", "close": 0.043371765, "volume": 62894.0}, {"date": "2020-06-05", "close": 0.043371765, "volume": 146996.0}, {"date": "2020-06-09", "close": 0.043371765, "volume": 171136.0}, {"date": "2020-06-10", "close": 0.045299399, "volume": 24115.0}, {"date": "2020-06-11", "close": 0.046263216, "volume": 166007.0}, {"date": "2020-06-12", "close": 0.040480314, "volume": 646264.0}, {"date": "2020-06-15", "close": 0.040480314, "volume": 188457.0}, {"date": "2020-06-16", "close": 0.040480314, "volume": 87482.0}, {"date": "2020-06-17", "close": 0.042407948, "volume": 302008.0}, {"date": "2020-06-18", "close": 0.044335582, "volume": 441959.0}, {"date": "2020-06-19", "close": 0.040480314, "volume": 87270.0}, {"date": "2020-06-22", "close": 0.043371765, "volume": 187213.0}, {"date": "2020-06-23", "close": 0.046263216, "volume": 407654.0}, {"date": "2020-06-24", "close": 0.051082301, "volume": 683062.0}, {"date": "2020-06-25", "close": 0.04819085, "volume": 936247.0}, {"date": "2020-06-26", "close": 0.046263216, "volume": 334318.0}, {"date": "2020-06-29", "close": 0.04819085, "volume": 103525.0}, {"date": "2020-06-30", "close": 0.050118484, "volume": 268847.0}, {"date": "2020-07-01", "close": 0.051082301, "volume": 177523.0}, {"date": "2020-07-02", "close": 0.04819085, "volume": 834413.0}, {"date": "2020-07-03", "close": 0.046263216, "volume": 620417.0}, {"date": "2020-07-06", "close": 0.053973752, "volume": 340161.0}, {"date": "2020-07-07", "close": 0.049154667, "volume": 163077.0}, {"date": "2020-07-08", "close": 0.050118484, "volume": 28094.0}, {"date": "2020-07-09", "close": 0.045299399, "volume": 263623.0}, {"date": "2020-07-10", "close": 0.046263216, "volume": 464206.0}, {"date": "2020-07-13", "close": 0.046263216, "volume": 234026.0}, {"date": "2020-07-15", "close": 0.04819085, "volume": 125448.0}, {"date": "2020-07-16", "close": 0.04819085, "volume": 46363.0}, {"date": "2020-07-17", "close": 0.04819085, "volume": 201583.0}, {"date": "2020-07-20", "close": 0.04819085, "volume": 67024.0}, {"date": "2020-07-21", "close": 0.043371765, "volume": 270798.0}, {"date": "2020-07-22", "close": 0.047227033, "volume": 733961.0}, {"date": "2020-07-23", "close": 0.046263216, "volume": 61910.0}, {"date": "2020-07-27", "close": 0.050118484, "volume": 334396.0}, {"date": "2020-07-28", "close": 0.050118484, "volume": 233249.0}, {"date": "2020-07-29", "close": 0.03855268, "volume": 4046683.0}, {"date": "2020-07-30", "close": 0.03855268, "volume": 279253.0}, {"date": "2020-07-31", "close": 0.037588863, "volume": 245897.0}, {"date": "2020-08-03", "close": 0.039516497, "volume": 60297.0}, {"date": "2020-08-04", "close": 0.040480314, "volume": 351886.0}, {"date": "2020-08-05", "close": 0.042407948, "volume": 70138.0}, {"date": "2020-08-06", "close": 0.042407948, "volume": 214644.0}, {"date": "2020-08-07", "close": 0.04819085, "volume": 1639946.0}, {"date": "2020-08-10", "close": 0.04819085, "volume": 961392.0}, {"date": "2020-08-11", "close": 0.047227033, "volume": 852050.0}, {"date": "2020-08-12", "close": 0.040480314, "volume": 463409.0}, {"date": "2020-08-13", "close": 0.043371765, "volume": 144072.0}, {"date": "2020-08-14", "close": 0.044335582, "volume": 51877.0}, {"date": "2020-08-17", "close": 0.041444131, "volume": 743295.0}, {"date": "2020-08-18", "close": 0.041444131, "volume": 348831.0}, {"date": "2020-08-19", "close": 0.041444131, "volume": 48096.0}, {"date": "2020-08-20", "close": 0.043371765, "volume": 178753.0}, {"date": "2020-08-21", "close": 0.041444131, "volume": 51877.0}, {"date": "2020-08-24", "close": 0.043371765, "volume": 55928.0}, {"date": "2020-08-25", "close": 0.041444131, "volume": 259385.0}, {"date": "2020-08-26", "close": 0.040480314, "volume": 363301.0}, {"date": "2020-08-27", "close": 0.03855268, "volume": 510516.0}, {"date": "2020-08-28", "close": 0.042407948, "volume": 63735.0}, {"date": "2020-08-31", "close": 0.039516497, "volume": 215570.0}, {"date": "2020-09-02", "close": 0.039516497, "volume": 58869.0}, {"date": "2020-09-03", "close": 0.03855268, "volume": 414708.0}, {"date": "2020-09-07", "close": 0.039516497, "volume": 113110.0}, {"date": "2020-09-08", "close": 0.039516497, "volume": 496635.0}, {"date": "2020-09-09", "close": 0.03855268, "volume": 229637.0}, {"date": "2020-09-10", "close": 0.041444131, "volume": 610310.0}, {"date": "2020-09-11", "close": 0.041444131, "volume": 157384.0}, {"date": "2020-09-14", "close": 0.039516497, "volume": 10474.0}, {"date": "2020-09-15", "close": 0.03855268, "volume": 112400.0}, {"date": "2020-09-17", "close": 0.03855268, "volume": 98566.0}, {"date": "2020-09-18", "close": 0.03855268, "volume": 319562.0}, {"date": "2020-09-21", "close": 0.03855268, "volume": 15563.0}, {"date": "2020-09-22", "close": 0.037588863, "volume": 202009.0}, {"date": "2020-09-23", "close": 0.036625046, "volume": 2529601.0}, {"date": "2020-09-24", "close": 0.036625046, "volume": 26976.0}, {"date": "2020-09-25", "close": 0.03855268, "volume": 544256.0}, {"date": "2020-09-28", "close": 0.036625046, "volume": 519.0}, {"date": "2020-09-29", "close": 0.037588863, "volume": 213001.0}, {"date": "2020-09-30", "close": 0.036625046, "volume": 108696.0}, {"date": "2020-10-01", "close": 0.036625046, "volume": 269335.0}, {"date": "2020-10-02", "close": 0.036625046, "volume": 312202.0}, {"date": "2020-10-06", "close": 0.036625046, "volume": 66402.0}, {"date": "2020-10-07", "close": 0.036625046, "volume": 54056.0}, {"date": "2020-10-08", "close": 0.036625046, "volume": 121825.0}, {"date": "2020-10-09", "close": 0.037588863, "volume": 155631.0}, {"date": "2020-10-12", "close": 0.037588863, "volume": 207508.0}, {"date": "2020-10-13", "close": 0.039516497, "volume": 503214.0}, {"date": "2020-10-15", "close": 0.035661229, "volume": 209583.0}, {"date": "2020-10-16", "close": 0.035661229, "volume": 536593.0}, {"date": "2020-10-19", "close": 0.035661229, "volume": 219751.0}, {"date": "2020-10-20", "close": 0.035661229, "volume": 582899.0}, {"date": "2020-10-21", "close": 0.034697412, "volume": 38671.0}, {"date": "2020-10-22", "close": 0.034697412, "volume": 15284.0}, {"date": "2020-10-23", "close": 0.035661229, "volume": 414258.0}, {"date": "2020-10-26", "close": 0.037588863, "volume": 273951.0}, {"date": "2020-10-27", "close": 0.051082301, "volume": 3328572.0}, {"date": "2020-10-28", "close": 0.046263216, "volume": 590898.0}, {"date": "2020-10-29", "close": 0.044335582, "volume": 37980.0}, {"date": "2020-10-30", "close": 0.043371765, "volume": 518771.0}, {"date": "2020-11-02", "close": 0.043371765, "volume": 87050.0}, {"date": "2020-11-04", "close": 0.050118484, "volume": 68744.0}, {"date": "2020-11-05", "close": 0.042407948, "volume": 315043.0}, {"date": "2020-11-06", "close": 0.043371765, "volume": 194635.0}, {"date": "2020-11-09", "close": 0.043371765, "volume": 292588.0}, {"date": "2020-11-10", "close": 0.053009935, "volume": 1605631.0}, {"date": "2020-11-11", "close": 0.055901386, "volume": 1085790.0}, {"date": "2020-11-12", "close": 0.053009935, "volume": 512917.0}, {"date": "2020-11-13", "close": 0.049154667, "volume": 51877.0}, {"date": "2020-11-17", "close": 0.062648105, "volume": 2283549.0}, {"date": "2020-11-18", "close": 0.062648105, "volume": 1299861.0}, {"date": "2020-11-19", "close": 0.062648105, "volume": 280304.0}, {"date": "2020-11-20", "close": 0.062648105, "volume": 219223.0}, {"date": "2020-11-23", "close": 0.05782902, "volume": 166951.0}, {"date": "2020-11-24", "close": 0.055901386, "volume": 257154.0}, {"date": "2020-11-25", "close": 0.055901386, "volume": 76242.0}, {"date": "2020-11-26", "close": 0.054937569, "volume": 6225.0}, {"date": "2020-11-30", "close": 0.05782902, "volume": 264152.0}, {"date": "2020-12-01", "close": 0.053973752, "volume": 167171.0}, {"date": "2020-12-02", "close": 0.05782902, "volume": 191799.0}, {"date": "2020-12-03", "close": 0.05782902, "volume": 436910.0}, {"date": "2020-12-07", "close": 0.054937569, "volume": 857128.0}, {"date": "2020-12-08", "close": 0.059756654, "volume": 115365.0}, {"date": "2020-12-09", "close": 0.060720471, "volume": 265838.0}, {"date": "2020-12-10", "close": 0.055901386, "volume": 83003.0}, {"date": "2020-12-11", "close": 0.055901386, "volume": 228949.0}, {"date": "2020-12-14", "close": 0.058792837, "volume": 261194.0}, {"date": "2020-12-15", "close": 0.054937569, "volume": 181570.0}, {"date": "2020-12-17", "close": 0.054937569, "volume": 150614.0}, {"date": "2020-12-18", "close": 0.053009935, "volume": 7263.0}, {"date": "2020-12-21", "close": 0.052046118, "volume": 10375.0}, {"date": "2020-12-22", "close": 0.051082301, "volume": 135266.0}, {"date": "2020-12-23", "close": 0.052046118, "volume": 67736.0}, {"date": "2020-12-24", "close": 0.054937569, "volume": 544669.0}, {"date": "2020-12-29", "close": 0.055901386, "volume": 22095.0}, {"date": "2020-12-30", "close": 0.05782902, "volume": 103085.0}, {"date": "2020-12-31", "close": 0.05782902, "volume": 37980.0}, {"date": "2021-01-04", "close": 0.05782902, "volume": 604355.0}, {"date": "2021-01-05", "close": 0.072286275, "volume": 1818383.0}, {"date": "2021-01-06", "close": 0.090598798, "volume": 1588813.0}, {"date": "2021-01-07", "close": 0.088671164, "volume": 249087.0}, {"date": "2021-01-08", "close": 0.088671164, "volume": 244318.0}, {"date": "2021-01-11", "close": 0.080960628, "volume": 516927.0}, {"date": "2021-01-12", "close": 0.081924445, "volume": 64062.0}, {"date": "2021-01-13", "close": 0.075177726, "volume": 153782.0}, {"date": "2021-01-14", "close": 0.076141543, "volume": 177754.0}, {"date": "2021-01-15", "close": 0.081924445, "volume": 257381.0}, {"date": "2021-01-18", "close": 0.079032994, "volume": 30275.0}, {"date": "2021-01-19", "close": 0.078069177, "volume": 62252.0}, {"date": "2021-01-20", "close": 0.080960628, "volume": 132215.0}, {"date": "2021-01-21", "close": 0.079032994, "volume": 249343.0}, {"date": "2021-01-22", "close": 0.080960628, "volume": 170380.0}, {"date": "2021-01-25", "close": 0.080960628, "volume": 119864.0}, {"date": "2021-01-27", "close": 0.080960628, "volume": 20440.0}, {"date": "2021-01-28", "close": 0.079996811, "volume": 100940.0}, {"date": "2021-01-29", "close": 0.07710536, "volume": 235522.0}, {"date": "2021-02-01", "close": 0.07710536, "volume": 32685.0}, {"date": "2021-02-02", "close": 0.079996811, "volume": 121694.0}, {"date": "2021-02-03", "close": 0.079996811, "volume": 43058.0}, {"date": "2021-02-04", "close": 0.079996811, "volume": 84740.0}, {"date": "2021-02-05", "close": 0.079996811, "volume": 101364.0}, {"date": "2021-02-08", "close": 0.085779713, "volume": 125608.0}, {"date": "2021-02-09", "close": 0.085779713, "volume": 299734.0}, {"date": "2021-02-10", "close": 0.079996811, "volume": 114130.0}, {"date": "2021-02-11", "close": 0.081924445, "volume": 261625.0}, {"date": "2021-02-12", "close": 0.084815896, "volume": 595228.0}, {"date": "2021-02-15", "close": 0.081924445, "volume": 24526.0}, {"date": "2021-02-16", "close": 0.088671164, "volume": 804230.0}, {"date": "2021-02-17", "close": 0.082888262, "volume": 76902.0}, {"date": "2021-02-18", "close": 0.089634981, "volume": 304907.0}, {"date": "2021-02-19", "close": 0.087707347, "volume": 518564.0}, {"date": "2021-02-22", "close": 0.0963817, "volume": 799014.0}, {"date": "2021-02-23", "close": 0.0963817, "volume": 434029.0}, {"date": "2021-02-24", "close": 0.101200785, "volume": 280932.0}, {"date": "2021-02-25", "close": 0.110838955, "volume": 155048.0}, {"date": "2021-02-26", "close": 0.0963817, "volume": 722720.0}, {"date": "2021-03-01", "close": 0.094454066, "volume": 422221.0}, {"date": "2021-03-02", "close": 0.095417883, "volume": 324151.0}, {"date": "2021-03-03", "close": 0.093490249, "volume": 706483.0}, {"date": "2021-03-04", "close": 0.093490249, "volume": 363049.0}, {"date": "2021-03-05", "close": 0.08674353, "volume": 418869.0}, {"date": "2021-03-09", "close": 0.095417883, "volume": 35204.0}, {"date": "2021-03-10", "close": 0.08674353, "volume": 120563.0}, {"date": "2021-03-11", "close": 0.101200785, "volume": 222843.0}, {"date": "2021-03-12", "close": 0.091562615, "volume": 1074339.0}, {"date": "2021-03-15", "close": 0.10601987, "volume": 128616.0}, {"date": "2021-03-16", "close": 0.0963817, "volume": 289572.0}, {"date": "2021-03-17", "close": 0.092526432, "volume": 239698.0}, {"date": "2021-03-18", "close": 0.0963817, "volume": 185291.0}, {"date": "2021-03-19", "close": 0.101200785, "volume": 378377.0}, {"date": "2021-03-22", "close": 0.0963817, "volume": 53132.0}, {"date": "2021-03-23", "close": 0.101200785, "volume": 306568.0}, {"date": "2021-03-24", "close": 0.094454066, "volume": 75211.0}, {"date": "2021-03-25", "close": 0.093490249, "volume": 25939.0}, {"date": "2021-03-26", "close": 0.101200785, "volume": 19099.0}, {"date": "2021-03-29", "close": 0.0963817, "volume": 82603.0}, {"date": "2021-03-30", "close": 0.092526432, "volume": 518771.0}, {"date": "2021-03-31", "close": 0.0963817, "volume": 398189.0}, {"date": "2021-04-01", "close": 0.0963817, "volume": 339982.0}, {"date": "2021-04-06", "close": 0.0963817, "volume": 263693.0}, {"date": "2021-04-07", "close": 0.092526432, "volume": 159889.0}, {"date": "2021-04-09", "close": 0.091562615, "volume": 103754.0}, {"date": "2021-04-12", "close": 0.087707347, "volume": 459721.0}, {"date": "2021-04-13", "close": 0.084815896, "volume": 111648.0}, {"date": "2021-04-14", "close": 0.081924445, "volume": 203299.0}, {"date": "2021-04-15", "close": 0.081924445, "volume": 483889.0}, {"date": "2021-04-16", "close": 0.081924445, "volume": 540125.0}, {"date": "2021-04-19", "close": 0.081924445, "volume": 88191.0}, {"date": "2021-04-20", "close": 0.08674353, "volume": 15044.0}, {"date": "2021-04-21", "close": 0.08674353, "volume": 64328.0}, {"date": "2021-04-22", "close": 0.082888262, "volume": 32881.0}, {"date": "2021-04-23", "close": 0.082888262, "volume": 16963.0}, {"date": "2021-04-26", "close": 0.091562615, "volume": 288698.0}, {"date": "2021-04-27", "close": 0.091562615, "volume": 54607.0}, {"date": "2021-05-03", "close": 0.06746719, "volume": 1450208.0}, {"date": "2021-05-04", "close": 0.06746719, "volume": 1403365.0}, {"date": "2021-05-05", "close": 0.0674682, "volume": 735193.0}, {"date": "2021-05-06", "close": 0.0655126, "volume": 109688.0}, {"date": "2021-05-07", "close": 0.0616014, "volume": 619963.0}, {"date": "2021-05-10", "close": 0.0625792, "volume": 344651.0}, {"date": "2021-05-11", "close": 0.063557, "volume": 90609.0}, {"date": "2021-05-12", "close": 0.0616014, "volume": 437209.0}, {"date": "2021-05-13", "close": 0.0645348, "volume": 443493.0}, {"date": "2021-05-17", "close": 0.063557, "volume": 50814.0}, {"date": "2021-05-18", "close": 0.068446, "volume": 189696.0}, {"date": "2021-05-19", "close": 0.0645348, "volume": 89081.0}, {"date": "2021-05-20", "close": 0.063557, "volume": 725642.0}, {"date": "2021-05-21", "close": 0.0645348, "volume": 420088.0}, {"date": "2021-05-24", "close": 0.0645348, "volume": 4909.0}, {"date": "2021-05-25", "close": 0.0664904, "volume": 37533.0}, {"date": "2021-05-26", "close": 0.0674682, "volume": 39813.0}, {"date": "2021-05-27", "close": 0.0723572, "volume": 94378.0}, {"date": "2021-05-28", "close": 0.0723572, "volume": 31231.0}, {"date": "2021-05-31", "close": 0.073335, "volume": 342535.0}, {"date": "2021-06-01", "close": 0.0664904, "volume": 1567222.0}, {"date": "2021-06-02", "close": 0.0606236, "volume": 1397964.0}, {"date": "2021-06-03", "close": 0.0616014, "volume": 1646010.0}, {"date": "2021-06-04", "close": 0.0596458, "volume": 1997466.0}, {"date": "2021-06-07", "close": 0.0625792, "volume": 1617856.0}, {"date": "2021-06-08", "close": 0.0655126, "volume": 3324772.0}, {"date": "2021-06-09", "close": 0.068446, "volume": 2222374.0}, {"date": "2021-06-10", "close": 0.0713794, "volume": 641484.0}, {"date": "2021-06-11", "close": 0.0694238, "volume": 803042.0}, {"date": "2021-06-15", "close": 0.068446, "volume": 2809306.0}, {"date": "2021-06-16", "close": 0.0674682, "volume": 1149893.0}, {"date": "2021-06-17", "close": 0.0655126, "volume": 485855.0}, {"date": "2021-06-18", "close": 0.063557, "volume": 1443526.0}, {"date": "2021-06-21", "close": 0.063557, "volume": 384835.0}, {"date": "2021-06-22", "close": 0.078224, "volume": 37983705.0}, {"date": "2021-06-23", "close": 0.0694238, "volume": 4093554.0}, {"date": "2021-06-24", "close": 0.0723572, "volume": 2488799.0}, {"date": "2021-06-25", "close": 0.0723572, "volume": 518066.0}, {"date": "2021-06-28", "close": 0.0723572, "volume": 296978.0}, {"date": "2021-06-29", "close": 0.0713794, "volume": 683852.0}, {"date": "2021-06-30", "close": 0.073335, "volume": 108478.0}, {"date": "2021-07-01", "close": 0.0801796, "volume": 1035532.0}, {"date": "2021-07-02", "close": 0.0752906, "volume": 1351288.0}, {"date": "2021-07-05", "close": 0.078224, "volume": 157295.0}, {"date": "2021-07-06", "close": 0.0811574, "volume": 176156.0}, {"date": "2021-07-07", "close": 0.078224, "volume": 351651.0}, {"date": "2021-07-08", "close": 0.0752906, "volume": 635163.0}, {"date": "2021-07-09", "close": 0.0743128, "volume": 280480.0}, {"date": "2021-07-12", "close": 0.0752906, "volume": 306218.0}, {"date": "2021-07-13", "close": 0.0743128, "volume": 1185725.0}, {"date": "2021-07-14", "close": 0.073335, "volume": 464979.0}, {"date": "2021-07-15", "close": 0.0743128, "volume": 180641.0}, {"date": "2021-07-16", "close": 0.0752906, "volume": 177717.0}, {"date": "2021-07-19", "close": 0.0752906, "volume": 649555.0}, {"date": "2021-07-20", "close": 0.078224, "volume": 6339962.0}, {"date": "2021-07-21", "close": 0.0713794, "volume": 1356800.0}, {"date": "2021-07-22", "close": 0.0713794, "volume": 52447.0}, {"date": "2021-07-23", "close": 0.0704016, "volume": 447622.0}, {"date": "2021-07-26", "close": 0.0713794, "volume": 466296.0}, {"date": "2021-07-27", "close": 0.0704016, "volume": 200496.0}, {"date": "2021-07-28", "close": 0.0713794, "volume": 205334.0}, {"date": "2021-07-29", "close": 0.0752906, "volume": 339744.0}, {"date": "2021-07-30", "close": 0.0704016, "volume": 281241.0}, {"date": "2021-08-02", "close": 0.0723572, "volume": 12325.0}, {"date": "2021-08-03", "close": 0.0762684, "volume": 248794.0}, {"date": "2021-08-04", "close": 0.0772462, "volume": 513543.0}, {"date": "2021-08-05", "close": 0.0762684, "volume": 410053.0}, {"date": "2021-08-06", "close": 0.0743128, "volume": 178699.0}, {"date": "2021-08-09", "close": 0.0743128, "volume": 242201.0}, {"date": "2021-08-10", "close": 0.0752906, "volume": 63335.0}, {"date": "2021-08-11", "close": 0.0743128, "volume": 8528.0}, {"date": "2021-08-12", "close": 0.0752906, "volume": 277516.0}, {"date": "2021-08-13", "close": 0.0743128, "volume": 1042343.0}, {"date": "2021-08-16", "close": 0.078224, "volume": 505081.0}, {"date": "2021-08-17", "close": 0.0772462, "volume": 6781469.0}, {"date": "2021-08-18", "close": 0.0743128, "volume": 1259035.0}, {"date": "2021-08-19", "close": 0.0752906, "volume": 350497.0}, {"date": "2021-08-20", "close": 0.0752906, "volume": 81739.0}, {"date": "2021-08-23", "close": 0.0752906, "volume": 28894.0}, {"date": "2021-08-24", "close": 0.0762684, "volume": 626928.0}, {"date": "2021-08-25", "close": 0.0762684, "volume": 224987.0}, {"date": "2021-08-26", "close": 0.0762684, "volume": 30234.0}, {"date": "2021-08-27", "close": 0.0762684, "volume": 357411.0}, {"date": "2021-08-30", "close": 0.0762684, "volume": 554065.0}, {"date": "2021-08-31", "close": 0.0762684, "volume": 34.0}, {"date": "2021-09-01", "close": 0.0752906, "volume": 268814.0}, {"date": "2021-09-02", "close": 0.0752906, "volume": 112232.0}, {"date": "2021-09-03", "close": 0.0762684, "volume": 945840.0}, {"date": "2021-09-06", "close": 0.0762684, "volume": 433088.0}, {"date": "2021-09-07", "close": 0.0772462, "volume": 40929.0}, {"date": "2021-09-08", "close": 0.0801796, "volume": 83612.0}, {"date": "2021-09-09", "close": 0.0801796, "volume": 165567.0}, {"date": "2021-09-10", "close": 0.0811574, "volume": 102270.0}, {"date": "2021-09-13", "close": 0.0801796, "volume": 477501.0}, {"date": "2021-09-14", "close": 0.0762684, "volume": 630242.0}, {"date": "2021-09-15", "close": 0.0762684, "volume": 13003.0}, {"date": "2021-09-16", "close": 0.0792018, "volume": 414821.0}, {"date": "2021-09-17", "close": 0.0801796, "volume": 337225.0}, {"date": "2021-09-20", "close": 0.083113, "volume": 793341.0}, {"date": "2021-09-21", "close": 0.0792018, "volume": 249602.0}, {"date": "2021-09-22", "close": 0.0821352, "volume": 724133.0}, {"date": "2021-09-23", "close": 0.0821352, "volume": 155701.0}, {"date": "2021-09-24", "close": 0.083113, "volume": 162600.0}, {"date": "2021-09-27", "close": 0.083113, "volume": 119914.0}, {"date": "2021-09-28", "close": 0.083113, "volume": 124335.0}, {"date": "2021-09-29", "close": 0.0840908, "volume": 434901.0}, {"date": "2021-09-30", "close": 0.0850686, "volume": 55059.0}, {"date": "2021-10-01", "close": 0.0870242, "volume": 230055.0}, {"date": "2021-10-04", "close": 0.088002, "volume": 387858.0}, {"date": "2021-10-05", "close": 0.0821352, "volume": 352937.0}, {"date": "2021-10-06", "close": 0.0821352, "volume": 305325.0}, {"date": "2021-10-07", "close": 0.0801796, "volume": 746684.0}, {"date": "2021-10-12", "close": 0.083113, "volume": 1451656.0}, {"date": "2021-10-13", "close": 0.0801796, "volume": 2745848.0}, {"date": "2021-10-14", "close": 0.0811574, "volume": 845661.0}, {"date": "2021-10-15", "close": 0.0743128, "volume": 3154089.0}, {"date": "2021-10-18", "close": 0.0752906, "volume": 1784340.0}, {"date": "2021-10-19", "close": 0.0762684, "volume": 969951.0}, {"date": "2021-10-20", "close": 0.0743128, "volume": 1056545.0}, {"date": "2021-10-21", "close": 0.0743128, "volume": 123989.0}, {"date": "2021-10-22", "close": 0.0762684, "volume": 180761.0}, {"date": "2021-10-25", "close": 0.0772462, "volume": 274786.0}, {"date": "2021-10-26", "close": 0.0762684, "volume": 1132328.0}, {"date": "2021-10-27", "close": 0.0752906, "volume": 578339.0}, {"date": "2021-10-28", "close": 0.0762684, "volume": 138522.0}, {"date": "2021-10-29", "close": 0.0752906, "volume": 482711.0}, {"date": "2021-11-01", "close": 0.0752906, "volume": 476450.0}, {"date": "2021-11-02", "close": 0.073335, "volume": 96294.0}, {"date": "2021-11-03", "close": 0.0762684, "volume": 182355.0}, {"date": "2021-11-04", "close": 0.0762684, "volume": 1058207.0}, {"date": "2021-11-05", "close": 0.0752906, "volume": 82976.0}, {"date": "2021-11-08", "close": 0.0752906, "volume": 1099899.0}, {"date": "2021-11-09", "close": 0.0792018, "volume": 113891.0}, {"date": "2021-11-10", "close": 0.0772462, "volume": 32338.0}, {"date": "2021-11-11", "close": 0.078224, "volume": 328322.0}, {"date": "2021-11-12", "close": 0.0772462, "volume": 810466.0}, {"date": "2021-11-15", "close": 0.0752906, "volume": 382546.0}, {"date": "2021-11-16", "close": 0.0752906, "volume": 849890.0}, {"date": "2021-11-17", "close": 0.0723572, "volume": 174449.0}, {"date": "2021-11-18", "close": 0.0743128, "volume": 109585.0}, {"date": "2021-11-19", "close": 0.073335, "volume": 111454.0}, {"date": "2021-11-22", "close": 0.0723572, "volume": 638524.0}, {"date": "2021-11-23", "close": 0.0723572, "volume": 366939.0}, {"date": "2021-11-24", "close": 0.073335, "volume": 760064.0}, {"date": "2021-11-25", "close": 0.0723572, "volume": 206950.0}, {"date": "2021-11-26", "close": 0.073335, "volume": 1254965.0}, {"date": "2021-11-29", "close": 0.073335, "volume": 399127.0}, {"date": "2021-11-30", "close": 0.0723572, "volume": 58008.0}, {"date": "2021-12-01", "close": 0.073335, "volume": 595888.0}, {"date": "2021-12-02", "close": 0.073335, "volume": 131041.0}, {"date": "2021-12-03", "close": 0.0743128, "volume": 165408.0}, {"date": "2021-12-06", "close": 0.0723572, "volume": 396386.0}, {"date": "2021-12-07", "close": 0.0674682, "volume": 346875.0}, {"date": "2021-12-08", "close": 0.0664904, "volume": 885434.0}, {"date": "2021-12-10", "close": 0.0704016, "volume": 111882.0}, {"date": "2021-12-13", "close": 0.0704016, "volume": 104152.0}, {"date": "2021-12-14", "close": 0.0694238, "volume": 160344.0}, {"date": "2021-12-15", "close": 0.068446, "volume": 228809.0}, {"date": "2021-12-16", "close": 0.0664904, "volume": 273566.0}, {"date": "2021-12-17", "close": 0.0713794, "volume": 132134.0}, {"date": "2021-12-20", "close": 0.0704016, "volume": 89813.0}, {"date": "2021-12-21", "close": 0.068446, "volume": 663.0}, {"date": "2021-12-22", "close": 0.0674682, "volume": 12634.0}, {"date": "2021-12-23", "close": 0.0694238, "volume": 424968.0}, {"date": "2021-12-24", "close": 0.0762684, "volume": 458785.0}, {"date": "2021-12-29", "close": 0.0752906, "volume": 74402.0}, {"date": "2021-12-30", "close": 0.0704016, "volume": 578517.0}, {"date": "2021-12-31", "close": 0.0762684, "volume": 755138.0}, {"date": "2022-01-04", "close": 0.0723572, "volume": 213370.0}, {"date": "2022-01-05", "close": 0.0723572, "volume": 34991.0}, {"date": "2022-01-06", "close": 0.0723572, "volume": 428463.0}, {"date": "2022-01-07", "close": 0.0723572, "volume": 615265.0}, {"date": "2022-01-10", "close": 0.068446, "volume": 85727.0}, {"date": "2022-01-11", "close": 0.068446, "volume": 229.0}, {"date": "2022-01-12", "close": 0.0694238, "volume": 68841.0}, {"date": "2022-01-13", "close": 0.0743128, "volume": 652879.0}, {"date": "2022-01-14", "close": 0.0762684, "volume": 1043739.0}, {"date": "2022-01-17", "close": 0.0762684, "volume": 744963.0}, {"date": "2022-01-18", "close": 0.0743128, "volume": 138633.0}, {"date": "2022-01-19", "close": 0.073335, "volume": 215699.0}, {"date": "2022-01-20", "close": 0.0752906, "volume": 514602.0}, {"date": "2022-01-21", "close": 0.0752906, "volume": 1260501.0}, {"date": "2022-01-24", "close": 0.0752906, "volume": 273561.0}, {"date": "2022-01-25", "close": 0.073335, "volume": 556477.0}, {"date": "2022-01-27", "close": 0.0704016, "volume": 463819.0}, {"date": "2022-01-28", "close": 0.0723572, "volume": 287159.0}, {"date": "2022-01-31", "close": 0.0713794, "volume": 534559.0}, {"date": "2022-02-01", "close": 0.073335, "volume": 712785.0}, {"date": "2022-02-02", "close": 0.0738239, "volume": 300564.0}, {"date": "2022-02-03", "close": 0.0743128, "volume": 3230349.0}, {"date": "2022-02-04", "close": 0.0752906, "volume": 615116.0}, {"date": "2022-02-07", "close": 0.0772462, "volume": 1326909.0}, {"date": "2022-02-08", "close": 0.0811574, "volume": 4528055.0}, {"date": "2022-02-09", "close": 0.088002, "volume": 2194543.0}, {"date": "2022-02-10", "close": 0.0870242, "volume": 376868.0}, {"date": "2022-02-11", "close": 0.0870242, "volume": 321951.0}, {"date": "2022-02-14", "close": 0.0860464, "volume": 415633.0}, {"date": "2022-02-15", "close": 0.0850686, "volume": 148419.0}, {"date": "2022-02-16", "close": 0.0850686, "volume": 347864.0}, {"date": "2022-02-17", "close": 0.0860464, "volume": 464953.0}, {"date": "2022-02-18", "close": 0.0860464, "volume": 722688.0}, {"date": "2022-02-21", "close": 0.0870242, "volume": 2589843.0}, {"date": "2022-02-22", "close": 0.0811574, "volume": 2429050.0}, {"date": "2022-02-23", "close": 0.078224, "volume": 1436123.0}, {"date": "2022-02-24", "close": 0.0811574, "volume": 2599826.0}, {"date": "2022-02-25", "close": 0.0821352, "volume": 1074397.0}, {"date": "2022-02-28", "close": 0.0772462, "volume": 1584716.0}, {"date": "2022-03-01", "close": 0.078224, "volume": 616505.0}, {"date": "2022-03-02", "close": 0.0752906, "volume": 1724461.0}, {"date": "2022-03-03", "close": 0.073335, "volume": 1127966.0}, {"date": "2022-03-04", "close": 0.0723572, "volume": 1547082.0}, {"date": "2022-03-07", "close": 0.0694238, "volume": 1779017.0}, {"date": "2022-03-08", "close": 0.0664904, "volume": 709605.0}, {"date": "2022-03-09", "close": 0.0713794, "volume": 850178.0}, {"date": "2022-03-10", "close": 0.0762684, "volume": 1733496.0}, {"date": "2022-03-11", "close": 0.0792018, "volume": 1374444.0}, {"date": "2022-03-14", "close": 0.0792018, "volume": 236827.0}, {"date": "2022-03-15", "close": 0.073335, "volume": 418711.0}, {"date": "2022-03-16", "close": 0.0723572, "volume": 437943.0}, {"date": "2022-03-17", "close": 0.0743128, "volume": 1537459.0}, {"date": "2022-03-18", "close": 0.0762684, "volume": 589685.0}, {"date": "2022-03-21", "close": 0.0704016, "volume": 1062146.0}, {"date": "2022-03-22", "close": 0.073335, "volume": 305297.0}, {"date": "2022-03-23", "close": 0.0713794, "volume": 749288.0}, {"date": "2022-03-24", "close": 0.0713794, "volume": 370505.0}, {"date": "2022-03-29", "close": 0.0694238, "volume": 1405902.0}, {"date": "2022-03-30", "close": 0.0674682, "volume": 1010054.0}, {"date": "2022-03-31", "close": 0.0674682, "volume": 805902.0}, {"date": "2022-04-01", "close": 0.068446, "volume": 563516.0}, {"date": "2022-04-04", "close": 0.0645348, "volume": 1947872.0}, {"date": "2022-04-05", "close": 0.0674682, "volume": 313831.0}, {"date": "2022-04-06", "close": 0.0664904, "volume": 238578.0}, {"date": "2022-04-07", "close": 0.0664904, "volume": 361828.0}, {"date": "2022-04-08", "close": 0.063557, "volume": 3491459.0}, {"date": "2022-04-11", "close": 0.0616014, "volume": 1930104.0}, {"date": "2022-04-12", "close": 0.0625792, "volume": 2814127.0}, {"date": "2022-04-13", "close": 0.063557, "volume": 1588584.0}, {"date": "2022-04-14", "close": 0.0645348, "volume": 692830.0}, {"date": "2022-04-19", "close": 0.0664904, "volume": 2247280.0}, {"date": "2022-04-20", "close": 0.0655126, "volume": 2019793.0}, {"date": "2022-04-21", "close": 0.0655126, "volume": 539461.0}, {"date": "2022-04-22", "close": 0.0645348, "volume": 384170.0}, {"date": "2022-04-26", "close": 0.0625792, "volume": 1137714.0}, {"date": "2022-04-27", "close": 0.063557, "volume": 601736.0}, {"date": "2022-04-28", "close": 0.063557, "volume": 996012.0}, {"date": "2022-04-29", "close": 0.0625792, "volume": 1020809.0}, {"date": "2022-05-02", "close": 0.0645348, "volume": 400850.0}, {"date": "2022-05-03", "close": 0.0625792, "volume": 190882.0}, {"date": "2022-05-04", "close": 0.0625792, "volume": 831356.0}, {"date": "2022-05-05", "close": 0.0625792, "volume": 406200.0}, {"date": "2022-05-06", "close": 0.0606236, "volume": 819328.0}, {"date": "2022-05-09", "close": 0.0616014, "volume": 1275333.0}, {"date": "2022-05-10", "close": 0.0576902, "volume": 2762328.0}, {"date": "2022-05-11", "close": 0.0606236, "volume": 1561713.0}, {"date": "2022-05-12", "close": 0.0616014, "volume": 886789.0}, {"date": "2022-05-13", "close": 0.0625792, "volume": 433625.0}, {"date": "2022-05-16", "close": 0.0625792, "volume": 466354.0}, {"date": "2022-05-17", "close": 0.0616014, "volume": 547109.0}, {"date": "2022-05-18", "close": 0.0616014, "volume": 666551.0}, {"date": "2022-05-19", "close": 0.0606236, "volume": 654461.0}, {"date": "2022-05-20", "close": 0.068446, "volume": 1276354.0}, {"date": "2022-05-23", "close": 0.063557, "volume": 1687517.0}, {"date": "2022-05-24", "close": 0.0664904, "volume": 380889.0}, {"date": "2022-05-25", "close": 0.0674682, "volume": 269042.0}, {"date": "2022-05-26", "close": 0.0655126, "volume": 570098.0}, {"date": "2022-05-27", "close": 0.0645348, "volume": 305141.0}, {"date": "2022-05-30", "close": 0.0664904, "volume": 634018.0}, {"date": "2022-05-31", "close": 0.068446, "volume": 528915.0}, {"date": "2022-06-01", "close": 0.0664904, "volume": 354063.0}, {"date": "2022-06-02", "close": 0.068446, "volume": 2326343.0}, {"date": "2022-06-03", "close": 0.068446, "volume": 934976.0}, {"date": "2022-06-06", "close": 0.068446, "volume": 812897.0}, {"date": "2022-06-07", "close": 0.0723572, "volume": 1023623.0}, {"date": "2022-06-08", "close": 0.073335, "volume": 1331556.0}, {"date": "2022-06-09", "close": 0.0704016, "volume": 411413.0}, {"date": "2022-06-10", "close": 0.0694238, "volume": 849502.0}, {"date": "2022-06-14", "close": 0.0713794, "volume": 1887269.0}, {"date": "2022-06-15", "close": 0.0723572, "volume": 464430.0}, {"date": "2022-06-16", "close": 0.068446, "volume": 753613.0}, {"date": "2022-06-17", "close": 0.068446, "volume": 43830.0}, {"date": "2022-06-20", "close": 0.0655126, "volume": 535009.0}, {"date": "2022-06-21", "close": 0.0625792, "volume": 1822282.0}, {"date": "2022-06-22", "close": 0.063557, "volume": 2643330.0}, {"date": "2022-06-23", "close": 0.0616014, "volume": 1662795.0}, {"date": "2022-06-24", "close": 0.0625792, "volume": 293444.0}, {"date": "2022-06-27", "close": 0.0625792, "volume": 909777.0}, {"date": "2022-06-28", "close": 0.0655126, "volume": 344950.0}, {"date": "2022-06-29", "close": 0.0625792, "volume": 1070940.0}, {"date": "2022-06-30", "close": 0.0596458, "volume": 1381817.0}, {"date": "2022-07-01", "close": 0.058668, "volume": 677791.0}, {"date": "2022-07-04", "close": 0.0596458, "volume": 995892.0}, {"date": "2022-07-05", "close": 0.0606236, "volume": 369682.0}, {"date": "2022-07-06", "close": 0.0616014, "volume": 63142.0}, {"date": "2022-07-07", "close": 0.0576902, "volume": 1345304.0}, {"date": "2022-07-08", "close": 0.0576902, "volume": 514976.0}, {"date": "2022-07-11", "close": 0.0606236, "volume": 164535.0}, {"date": "2022-07-12", "close": 0.0596458, "volume": 81816.0}, {"date": "2022-07-13", "close": 0.058668, "volume": 879361.0}, {"date": "2022-07-14", "close": 0.0576902, "volume": 702096.0}, {"date": "2022-07-18", "close": 0.0576902, "volume": 286490.0}, {"date": "2022-07-19", "close": 0.058668, "volume": 271672.0}, {"date": "2022-07-20", "close": 0.0596458, "volume": 150569.0}, {"date": "2022-07-21", "close": 0.0606236, "volume": 181855.0}, {"date": "2022-07-22", "close": 0.0557346, "volume": 298161.0}, {"date": "2022-07-25", "close": 0.0567124, "volume": 73697.0}, {"date": "2022-07-26", "close": 0.0596458, "volume": 1178568.0}, {"date": "2022-07-27", "close": 0.0596458, "volume": 25236.0}, {"date": "2022-08-01", "close": 0.0508456, "volume": 3407008.0}, {"date": "2022-08-02", "close": 0.0508456, "volume": 703330.0}, {"date": "2022-08-03", "close": 0.0508456, "volume": 541725.0}, {"date": "2022-08-04", "close": 0.0508456, "volume": 672544.0}, {"date": "2022-08-05", "close": 0.0528012, "volume": 651114.0}, {"date": "2022-08-08", "close": 0.0518234, "volume": 544675.0}, {"date": "2022-08-09", "close": 0.0518234, "volume": 341835.0}, {"date": "2022-08-10", "close": 0.0508456, "volume": 582703.0}, {"date": "2022-08-11", "close": 0.0528012, "volume": 649161.0}, {"date": "2022-08-12", "close": 0.0518234, "volume": 1035290.0}, {"date": "2022-08-15", "close": 0.0508456, "volume": 548203.0}, {"date": "2022-08-16", "close": 0.0508456, "volume": 1065059.0}, {"date": "2022-08-17", "close": 0.04889, "volume": 891295.0}, {"date": "2022-08-18", "close": 0.04889, "volume": 1116042.0}, {"date": "2022-08-19", "close": 0.0498678, "volume": 800755.0}, {"date": "2022-08-22", "close": 0.0469344, "volume": 1234530.0}, {"date": "2022-08-23", "close": 0.0469344, "volume": 1336955.0}, {"date": "2022-08-24", "close": 0.0479122, "volume": 325436.0}, {"date": "2022-08-25", "close": 0.04889, "volume": 223320.0}, {"date": "2022-08-26", "close": 0.0479122, "volume": 76838.0}, {"date": "2022-08-29", "close": 0.0479122, "volume": 364036.0}, {"date": "2022-08-30", "close": 0.04889, "volume": 1247909.0}, {"date": "2022-08-31", "close": 0.0498678, "volume": 418202.0}, {"date": "2022-09-01", "close": 0.04889, "volume": 166523.0}, {"date": "2022-09-02", "close": 0.0479122, "volume": 82685.0}, {"date": "2022-09-05", "close": 0.0479122, "volume": 640221.0}, {"date": "2022-09-06", "close": 0.0469344, "volume": 73436.0}, {"date": "2022-09-07", "close": 0.0479122, "volume": 351126.0}, {"date": "2022-09-08", "close": 0.04889, "volume": 187090.0}, {"date": "2022-09-09", "close": 0.04889, "volume": 255451.0}, {"date": "2022-09-12", "close": 0.0479122, "volume": 281283.0}, {"date": "2022-09-13", "close": 0.0469344, "volume": 504203.0}, {"date": "2022-09-14", "close": 0.0469344, "volume": 41542.0}, {"date": "2022-09-15", "close": 0.0469344, "volume": 86673.0}, {"date": "2022-09-16", "close": 0.0469344, "volume": 61659.0}, {"date": "2022-09-19", "close": 0.0479122, "volume": 634766.0}, {"date": "2022-09-20", "close": 0.0479122, "volume": 1207748.0}, {"date": "2022-09-21", "close": 0.0479122, "volume": 324318.0}, {"date": "2022-09-23", "close": 0.0498678, "volume": 324816.0}, {"date": "2022-09-26", "close": 0.0459566, "volume": 1548217.0}, {"date": "2022-09-27", "close": 0.044001, "volume": 1179298.0}, {"date": "2022-09-28", "close": 0.044001, "volume": 665363.0}, {"date": "2022-09-29", "close": 0.0459566, "volume": 471049.0}, {"date": "2022-09-30", "close": 0.0459566, "volume": 82214.0}, {"date": "2022-10-03", "close": 0.0459566, "volume": 102701.0}, {"date": "2022-10-04", "close": 0.0459566, "volume": 216043.0}, {"date": "2022-10-05", "close": 0.0449788, "volume": 289358.0}, {"date": "2022-10-06", "close": 0.0469344, "volume": 612440.0}, {"date": "2022-10-07", "close": 0.04889, "volume": 148048.0}, {"date": "2022-10-10", "close": 0.0498678, "volume": 24827.0}, {"date": "2022-10-11", "close": 0.0459566, "volume": 1584693.0}, {"date": "2022-10-12", "close": 0.0449788, "volume": 671636.0}, {"date": "2022-10-13", "close": 0.0459566, "volume": 249079.0}, {"date": "2022-10-14", "close": 0.04889, "volume": 166459.0}, {"date": "2022-10-17", "close": 0.0469344, "volume": 96979.0}, {"date": "2022-10-18", "close": 0.0469344, "volume": 1162888.0}, {"date": "2022-10-19", "close": 0.0469344, "volume": 93884.0}, {"date": "2022-10-20", "close": 0.0449788, "volume": 58118.0}, {"date": "2022-10-21", "close": 0.0449788, "volume": 51135.0}, {"date": "2022-10-24", "close": 0.0459566, "volume": 202426.0}, {"date": "2022-10-25", "close": 0.0469344, "volume": 36947.0}, {"date": "2022-10-26", "close": 0.0469344, "volume": 661617.0}, {"date": "2022-10-27", "close": 0.0459566, "volume": 6739.0}, {"date": "2022-10-28", "close": 0.0469344, "volume": 215760.0}, {"date": "2022-10-31", "close": 0.0469344, "volume": 63726.0}, {"date": "2022-11-01", "close": 0.039112, "volume": 1389491.0}, {"date": "2022-11-02", "close": 0.0430232, "volume": 2759633.0}, {"date": "2022-11-03", "close": 0.044001, "volume": 140538.0}, {"date": "2022-11-04", "close": 0.044001, "volume": 152180.0}, {"date": "2022-11-07", "close": 0.0410676, "volume": 602052.0}, {"date": "2022-11-08", "close": 0.034223, "volume": 4969152.0}, {"date": "2022-11-09", "close": 0.0400898, "volume": 585523.0}, {"date": "2022-11-10", "close": 0.0381342, "volume": 902694.0}, {"date": "2022-11-11", "close": 0.0405787, "volume": 1103711.0}, {"date": "2022-11-14", "close": 0.0410676, "volume": 713323.0}, {"date": "2022-11-15", "close": 0.0430232, "volume": 2332350.0}, {"date": "2022-11-16", "close": 0.0420454, "volume": 32538.0}, {"date": "2022-11-17", "close": 0.0361786, "volume": 18045028.0}, {"date": "2022-11-18", "close": 0.034223, "volume": 1297713.0}, {"date": "2022-11-21", "close": 0.0371564, "volume": 812972.0}, {"date": "2022-11-22", "close": 0.0361786, "volume": 560294.0}, {"date": "2022-11-23", "close": 0.034223, "volume": 909929.0}, {"date": "2022-11-24", "close": 0.034223, "volume": 678778.0}, {"date": "2022-11-25", "close": 0.034223, "volume": 814847.0}, {"date": "2022-11-28", "close": 0.0352008, "volume": 862690.0}, {"date": "2022-11-29", "close": 0.0352008, "volume": 534786.0}, {"date": "2022-11-30", "close": 0.0352008, "volume": 660191.0}, {"date": "2022-12-01", "close": 0.0361786, "volume": 3880928.0}, {"date": "2022-12-06", "close": 0.0332452, "volume": 1511031.0}, {"date": "2022-12-07", "close": 0.0361786, "volume": 369520.0}, {"date": "2022-12-08", "close": 0.0371564, "volume": 285230.0}, {"date": "2022-12-09", "close": 0.0352008, "volume": 1048675.0}, {"date": "2022-12-12", "close": 0.0332452, "volume": 659586.0}, {"date": "2022-12-13", "close": 0.034223, "volume": 175988.0}, {"date": "2022-12-14", "close": 0.0352008, "volume": 367061.0}, {"date": "2022-12-15", "close": 0.034223, "volume": 1690918.0}, {"date": "2022-12-16", "close": 0.0332452, "volume": 1708486.0}, {"date": "2022-12-19", "close": 0.0303118, "volume": 6021540.0}, {"date": "2022-12-20", "close": 0.0303118, "volume": 951451.0}, {"date": "2022-12-21", "close": 0.0322674, "volume": 4535357.0}, {"date": "2022-12-22", "close": 0.0312896, "volume": 912054.0}, {"date": "2022-12-23", "close": 0.0273784, "volume": 3349610.0}, {"date": "2022-12-28", "close": 0.0303118, "volume": 1059963.0}, {"date": "2022-12-29", "close": 0.0283562, "volume": 131365.0}, {"date": "2022-12-30", "close": 0.029334, "volume": 127842.0}, {"date": "2023-01-03", "close": 0.0303118, "volume": 425219.0}, {"date": "2023-01-04", "close": 0.0312896, "volume": 1311786.0}, {"date": "2023-01-05", "close": 0.0322674, "volume": 81340.0}, {"date": "2023-01-06", "close": 0.0361786, "volume": 487912.0}, {"date": "2023-01-09", "close": 0.0361786, "volume": 13821.0}, {"date": "2023-01-10", "close": 0.0352008, "volume": 149729.0}, {"date": "2023-01-11", "close": 0.0332452, "volume": 99110.0}, {"date": "2023-01-12", "close": 0.034223, "volume": 456633.0}, {"date": "2023-01-13", "close": 0.034223, "volume": 202985.0}, {"date": "2023-01-16", "close": 0.0410676, "volume": 3400572.0}, {"date": "2023-01-17", "close": 0.0410676, "volume": 940931.0}, {"date": "2023-01-18", "close": 0.0410676, "volume": 2858479.0}, {"date": "2023-01-19", "close": 0.0420454, "volume": 962488.0}, {"date": "2023-01-20", "close": 0.0400898, "volume": 286035.0}, {"date": "2023-01-23", "close": 0.039112, "volume": 734142.0}, {"date": "2023-01-24", "close": 0.0410676, "volume": 8970993.0}, {"date": "2023-01-25", "close": 0.039112, "volume": 1282041.0}, {"date": "2023-01-27", "close": 0.0400898, "volume": 805688.0}, {"date": "2023-01-30", "close": 0.0410676, "volume": 551513.0}, {"date": "2023-01-31", "close": 0.039112, "volume": 909646.0}, {"date": "2023-02-01", "close": 0.039112, "volume": 295798.0}, {"date": "2023-02-02", "close": 0.0400898, "volume": 528080.0}, {"date": "2023-02-03", "close": 0.0410676, "volume": 1530093.0}, {"date": "2023-02-06", "close": 0.039112, "volume": 674215.0}, {"date": "2023-02-07", "close": 0.0381342, "volume": 434541.0}, {"date": "2023-02-08", "close": 0.0361786, "volume": 821733.0}, {"date": "2023-02-09", "close": 0.0371564, "volume": 11280.0}, {"date": "2023-02-10", "close": 0.0371564, "volume": 912466.0}, {"date": "2023-02-13", "close": 0.039112, "volume": 541654.0}, {"date": "2023-02-14", "close": 0.039112, "volume": 109088.0}, {"date": "2023-02-15", "close": 0.039112, "volume": 430868.0}, {"date": "2023-02-16", "close": 0.0371564, "volume": 568623.0}, {"date": "2023-02-20", "close": 0.0361786, "volume": 891379.0}, {"date": "2023-02-21", "close": 0.0361786, "volume": 1257691.0}, {"date": "2023-02-22", "close": 0.0332452, "volume": 3710336.0}, {"date": "2023-02-23", "close": 0.0303118, "volume": 1577347.0}, {"date": "2023-02-24", "close": 0.0381342, "volume": 781807.0}, {"date": "2023-02-27", "close": 0.0371564, "volume": 344748.0}, {"date": "2023-02-28", "close": 0.0371564, "volume": 411892.0}, {"date": "2023-03-01", "close": 0.034223, "volume": 236530.0}, {"date": "2023-03-02", "close": 0.0352008, "volume": 577828.0}, {"date": "2023-03-03", "close": 0.0332452, "volume": 10682034.0}, {"date": "2023-03-06", "close": 0.0322674, "volume": 2181735.0}, {"date": "2023-03-07", "close": 0.0322674, "volume": 769982.0}, {"date": "2023-03-08", "close": 0.0361786, "volume": 618846.0}, {"date": "2023-03-09", "close": 0.039112, "volume": 260155.0}, {"date": "2023-03-10", "close": 0.0352008, "volume": 322137.0}, {"date": "2023-03-13", "close": 0.0361786, "volume": 131024.0}, {"date": "2023-03-14", "close": 0.039112, "volume": 2049280.0}, {"date": "2023-03-15", "close": 0.039112, "volume": 747891.0}, {"date": "2023-03-16", "close": 0.039112, "volume": 414642.0}, {"date": "2023-03-17", "close": 0.0381342, "volume": 27031.0}, {"date": "2023-03-20", "close": 0.0371564, "volume": 88670.0}, {"date": "2023-03-21", "close": 0.0371564, "volume": 51135.0}, {"date": "2023-03-22", "close": 0.0361786, "volume": 513405.0}, {"date": "2023-03-23", "close": 0.0361786, "volume": 365797.0}, {"date": "2023-03-24", "close": 0.0361786, "volume": 693601.0}, {"date": "2023-03-27", "close": 0.0361786, "volume": 1103147.0}, {"date": "2023-03-29", "close": 0.0371564, "volume": 309335.0}, {"date": "2023-03-30", "close": 0.0371564, "volume": 1081321.0}, {"date": "2023-03-31", "close": 0.0361786, "volume": 333247.0}, {"date": "2023-04-03", "close": 0.0371564, "volume": 1203546.0}, {"date": "2023-04-04", "close": 0.0361786, "volume": 43997.0}, {"date": "2023-04-05", "close": 0.0361786, "volume": 46022.0}, {"date": "2023-04-06", "close": 0.034223, "volume": 1662879.0}, {"date": "2023-04-11", "close": 0.034223, "volume": 631229.0}, {"date": "2023-04-12", "close": 0.0352008, "volume": 1735426.0}, {"date": "2023-04-13", "close": 0.0361786, "volume": 353550.0}, {"date": "2023-04-14", "close": 0.0361786, "volume": 694070.0}, {"date": "2023-04-17", "close": 0.0361786, "volume": 252464.0}, {"date": "2023-04-18", "close": 0.0361786, "volume": 1619518.0}, {"date": "2023-04-19", "close": 0.0371564, "volume": 804180.0}, {"date": "2023-04-20", "close": 0.0361786, "volume": 295187.0}, {"date": "2023-04-26", "close": 0.0332452, "volume": 5330567.0}, {"date": "2023-04-27", "close": 0.034223, "volume": 159633.0}, {"date": "2023-04-28", "close": 0.034223, "volume": 171080.0}, {"date": "2023-05-01", "close": 0.0332452, "volume": 111773.0}, {"date": "2023-05-02", "close": 0.0332452, "volume": 2238674.0}, {"date": "2023-05-03", "close": 0.0332452, "volume": 1101710.0}, {"date": "2023-05-04", "close": 0.0352008, "volume": 2719417.0}, {"date": "2023-05-05", "close": 0.0332452, "volume": 940454.0}, {"date": "2023-05-08", "close": 0.0332452, "volume": 1176764.0}, {"date": "2023-05-09", "close": 0.0332452, "volume": 1211735.0}, {"date": "2023-05-10", "close": 0.0332452, "volume": 1564284.0}, {"date": "2023-05-11", "close": 0.034223, "volume": 1617662.0}, {"date": "2023-05-12", "close": 0.034223, "volume": 896350.0}, {"date": "2023-05-15", "close": 0.0312896, "volume": 950352.0}, {"date": "2023-05-16", "close": 0.0312896, "volume": 502999.0}, {"date": "2023-05-17", "close": 0.0322674, "volume": 127965.0}, {"date": "2023-05-18", "close": 0.0332452, "volume": 1332350.0}, {"date": "2023-05-19", "close": 0.0322674, "volume": 631681.0}, {"date": "2023-05-22", "close": 0.0322674, "volume": 224867.0}, {"date": "2023-05-23", "close": 0.0312896, "volume": 1080646.0}, {"date": "2023-05-24", "close": 0.0361786, "volume": 1775721.0}, {"date": "2023-05-25", "close": 0.034223, "volume": 891564.0}, {"date": "2023-05-26", "close": 0.0352008, "volume": 1019314.0}, {"date": "2023-05-29", "close": 0.0371564, "volume": 2498017.0}, {"date": "2023-05-30", "close": 0.0400898, "volume": 2186373.0}, {"date": "2023-05-31", "close": 0.0449788, "volume": 3287406.0}, {"date": "2023-06-01", "close": 0.044001, "volume": 1002887.0}, {"date": "2023-06-02", "close": 0.0430232, "volume": 206255.0}, {"date": "2023-06-05", "close": 0.044001, "volume": 140211.0}, {"date": "2023-06-06", "close": 0.0420454, "volume": 394282.0}, {"date": "2023-06-07", "close": 0.0381342, "volume": 942894.0}, {"date": "2023-06-08", "close": 0.0381342, "volume": 51134.0}, {"date": "2023-06-09", "close": 0.039112, "volume": 443245.0}, {"date": "2023-06-13", "close": 0.0381342, "volume": 525689.0}, {"date": "2023-06-14", "close": 0.0381342, "volume": 127838.0}, {"date": "2023-06-15", "close": 0.0410676, "volume": 947177.0}, {"date": "2023-06-16", "close": 0.0430232, "volume": 563746.0}, {"date": "2023-06-19", "close": 0.0410676, "volume": 773942.0}, {"date": "2023-06-20", "close": 0.0381342, "volume": 1061046.0}, {"date": "2023-06-21", "close": 0.039112, "volume": 3908700.0}, {"date": "2023-06-22", "close": 0.0371564, "volume": 1786067.0}, {"date": "2023-06-23", "close": 0.0420454, "volume": 2011342.0}, {"date": "2023-06-26", "close": 0.0400898, "volume": 507276.0}, {"date": "2023-06-27", "close": 0.0361786, "volume": 811461.0}, {"date": "2023-06-28", "close": 0.0361786, "volume": 6818962.0}, {"date": "2023-06-29", "close": 0.0352008, "volume": 1469825.0}, {"date": "2023-06-30", "close": 0.034223, "volume": 2188571.0}, {"date": "2023-07-03", "close": 0.0361786, "volume": 1451486.0}, {"date": "2023-07-04", "close": 0.0381342, "volume": 6892446.0}, {"date": "2023-07-05", "close": 0.034223, "volume": 6052026.0}, {"date": "2023-07-06", "close": 0.034223, "volume": 845912.0}, {"date": "2023-07-07", "close": 0.0371564, "volume": 272521.0}, {"date": "2023-07-10", "close": 0.0352008, "volume": 574236.0}, {"date": "2023-07-11", "close": 0.0332452, "volume": 821055.0}, {"date": "2023-07-12", "close": 0.034223, "volume": 1419638.0}, {"date": "2023-07-13", "close": 0.0332452, "volume": 1633901.0}, {"date": "2023-07-14", "close": 0.0322674, "volume": 1178785.0}, {"date": "2023-07-17", "close": 0.034223, "volume": 7308630.0}, {"date": "2023-07-18", "close": 0.0332452, "volume": 2483741.0}, {"date": "2023-07-19", "close": 0.0322674, "volume": 1477271.0}, {"date": "2023-07-20", "close": 0.0332452, "volume": 1874253.0}, {"date": "2023-07-21", "close": 0.0332452, "volume": 1077625.0}, {"date": "2023-07-24", "close": 0.0332452, "volume": 803582.0}, {"date": "2023-07-25", "close": 0.0312896, "volume": 336347.0}, {"date": "2023-07-26", "close": 0.0312896, "volume": 591349.0}, {"date": "2023-07-27", "close": 0.0312896, "volume": 2042553.0}, {"date": "2023-07-28", "close": 0.0322674, "volume": 1669161.0}, {"date": "2023-07-31", "close": 0.0303118, "volume": 276744.0}, {"date": "2023-08-01", "close": 0.0312896, "volume": 123939.0}, {"date": "2023-08-03", "close": 0.029334, "volume": 141770.0}, {"date": "2023-08-04", "close": 0.029334, "volume": 1106936.0}, {"date": "2023-08-07", "close": 0.0283562, "volume": 2672234.0}, {"date": "2023-08-08", "close": 0.024445, "volume": 3081039.0}, {"date": "2023-08-09", "close": 0.024445, "volume": 2236062.0}, {"date": "2023-08-10", "close": 0.0254228, "volume": 3164265.0}, {"date": "2023-08-11", "close": 0.0234672, "volume": 1204568.0}, {"date": "2023-08-14", "close": 0.0234672, "volume": 1409185.0}, {"date": "2023-08-15", "close": 0.0273784, "volume": 1459166.0}, {"date": "2023-08-16", "close": 0.0264006, "volume": 1113557.0}, {"date": "2023-08-17", "close": 0.0273784, "volume": 600172.0}, {"date": "2023-08-18", "close": 0.0264006, "volume": 796864.0}, {"date": "2023-08-21", "close": 0.0273784, "volume": 676742.0}, {"date": "2023-08-22", "close": 0.0283562, "volume": 2272731.0}, {"date": "2023-08-23", "close": 0.029334, "volume": 2691835.0}, {"date": "2023-08-24", "close": 0.0273784, "volume": 1032004.0}, {"date": "2023-08-25", "close": 0.0264006, "volume": 1279989.0}, {"date": "2023-08-28", "close": 0.0273784, "volume": 210099.0}, {"date": "2023-08-29", "close": 0.0264006, "volume": 1336187.0}, {"date": "2023-08-30", "close": 0.0264006, "volume": 199592.0}, {"date": "2023-08-31", "close": 0.0264006, "volume": 1341189.0}, {"date": "2023-09-01", "close": 0.0283562, "volume": 1953520.0}, {"date": "2023-09-06", "close": 0.0224894, "volume": 17462111.0}, {"date": "2023-09-07", "close": 0.0224894, "volume": 4521688.0}, {"date": "2023-09-08", "close": 0.0224894, "volume": 7804435.0}, {"date": "2023-09-11", "close": 0.0234672, "volume": 8519924.0}, {"date": "2023-09-12", "close": 0.0224894, "volume": 1202004.0}, {"date": "2023-09-13", "close": 0.0224894, "volume": 4043955.0}, {"date": "2023-09-14", "close": 0.0224894, "volume": 4295962.0}, {"date": "2023-09-15", "close": 0.0224894, "volume": 4772685.0}, {"date": "2023-09-18", "close": 0.0215116, "volume": 5440990.0}, {"date": "2023-09-19", "close": 0.0224894, "volume": 3794439.0}, {"date": "2023-09-20", "close": 0.0229783, "volume": 3625769.0}, {"date": "2023-09-21", "close": 0.0234672, "volume": 6304674.0}, {"date": "2023-09-22", "close": 0.0224894, "volume": 1955435.0}, {"date": "2023-09-25", "close": 0.024445, "volume": 1614791.0}, {"date": "2023-09-26", "close": 0.024445, "volume": 134997.0}, {"date": "2023-09-27", "close": 0.0234672, "volume": 2478500.0}, {"date": "2023-09-28", "close": 0.0234672, "volume": 395044.0}, {"date": "2023-09-29", "close": 0.024445, "volume": 3278926.0}, {"date": "2023-10-02", "close": 0.024445, "volume": 2711675.0}, {"date": "2023-10-03", "close": 0.0224894, "volume": 2590778.0}, {"date": "2023-10-04", "close": 0.0234672, "volume": 1562526.0}, {"date": "2023-10-05", "close": 0.0234672, "volume": 1832935.0}, {"date": "2023-10-06", "close": 0.0224894, "volume": 463285.0}, {"date": "2023-10-09", "close": 0.0224894, "volume": 5801354.0}, {"date": "2023-10-10", "close": 0.0224894, "volume": 835768.0}, {"date": "2023-10-11", "close": 0.0224894, "volume": 313873.0}, {"date": "2023-10-12", "close": 0.0224894, "volume": 577006.0}, {"date": "2023-10-16", "close": 0.0224894, "volume": 976299.0}, {"date": "2023-10-17", "close": 0.0215116, "volume": 4264391.0}, {"date": "2023-10-18", "close": 0.0220005, "volume": 6349942.0}, {"date": "2023-10-19", "close": 0.0215116, "volume": 3443718.0}, {"date": "2023-10-20", "close": 0.0215116, "volume": 1343586.0}, {"date": "2023-10-23", "close": 0.0215116, "volume": 466087.0}, {"date": "2023-10-24", "close": 0.0215116, "volume": 1414640.0}, {"date": "2023-10-25", "close": 0.0205338, "volume": 2037389.0}, {"date": "2023-10-26", "close": 0.0210227, "volume": 1661522.0}, {"date": "2023-10-27", "close": 0.0210227, "volume": 776694.0}, {"date": "2023-10-30", "close": 0.0210227, "volume": 491187.0}, {"date": "2023-10-31", "close": 0.0205338, "volume": 2112988.0}, {"date": "2023-11-01", "close": 0.0210227, "volume": 2350636.0}, {"date": "2023-11-02", "close": 0.0224894, "volume": 5649433.0}, {"date": "2023-11-03", "close": 0.0215116, "volume": 1540123.0}, {"date": "2023-11-06", "close": 0.0224894, "volume": 2956069.0}, {"date": "2023-11-07", "close": 0.0224894, "volume": 372463.0}, {"date": "2023-11-08", "close": 0.0224894, "volume": 1467399.0}, {"date": "2023-11-09", "close": 0.0234672, "volume": 2724279.0}, {"date": "2023-11-10", "close": 0.0234672, "volume": 386919.0}, {"date": "2023-11-13", "close": 0.0224894, "volume": 1032884.0}, {"date": "2023-11-14", "close": 0.0224894, "volume": 333913.0}, {"date": "2023-11-15", "close": 0.024445, "volume": 724158.0}, {"date": "2023-11-16", "close": 0.0234672, "volume": 920568.0}, {"date": "2023-11-17", "close": 0.024445, "volume": 2595317.0}, {"date": "2023-11-20", "close": 0.0264006, "volume": 4641805.0}, {"date": "2023-11-21", "close": 0.0273784, "volume": 1134613.0}, {"date": "2023-11-22", "close": 0.0273784, "volume": 750544.0}, {"date": "2023-11-27", "close": 0.0224894, "volume": 5932127.0}, {"date": "2023-11-28", "close": 0.0224894, "volume": 3113324.0}, {"date": "2023-11-29", "close": 0.0215116, "volume": 6314353.0}, {"date": "2023-11-30", "close": 0.0215116, "volume": 2851288.0}, {"date": "2023-12-01", "close": 0.0220005, "volume": 2612142.0}, {"date": "2023-12-04", "close": 0.0224894, "volume": 2860661.0}, {"date": "2023-12-05", "close": 0.0224894, "volume": 2911525.0}, {"date": "2023-12-06", "close": 0.0215116, "volume": 6578191.0}, {"date": "2023-12-07", "close": 0.0215116, "volume": 596420.0}, {"date": "2023-12-08", "close": 0.0224894, "volume": 66855.0}, {"date": "2023-12-11", "close": 0.0205338, "volume": 1654113.0}, {"date": "2023-12-12", "close": 0.0215116, "volume": 1604006.0}, {"date": "2023-12-13", "close": 0.0205338, "volume": 233268.0}, {"date": "2023-12-14", "close": 0.019556, "volume": 5516649.0}, {"date": "2023-12-15", "close": 0.0205338, "volume": 1419263.0}, {"date": "2023-12-18", "close": 0.0205338, "volume": 449152.0}, {"date": "2023-12-19", "close": 0.0215116, "volume": 764604.0}, {"date": "2023-12-20", "close": 0.0205338, "volume": 51313.0}, {"date": "2023-12-21", "close": 0.0215116, "volume": 58100.0}, {"date": "2023-12-22", "close": 0.0215116, "volume": 905706.0}, {"date": "2023-12-27", "close": 0.0215116, "volume": 942623.0}, {"date": "2023-12-28", "close": 0.0224894, "volume": 51135.0}, {"date": "2024-01-02", "close": 0.0215116, "volume": 507208.0}, {"date": "2024-01-03", "close": 0.0205338, "volume": 182924.0}, {"date": "2024-01-04", "close": 0.0215116, "volume": 996479.0}, {"date": "2024-01-05", "close": 0.0224894, "volume": 81816.0}, {"date": "2024-01-09", "close": 0.0205338, "volume": 1153449.0}, {"date": "2024-01-10", "close": 0.0205338, "volume": 1633493.0}, {"date": "2024-01-11", "close": 0.0215116, "volume": 89959.0}, {"date": "2024-01-12", "close": 0.0215116, "volume": 56140.0}, {"date": "2024-01-15", "close": 0.0215116, "volume": 30681.0}, {"date": "2024-01-16", "close": 0.0215116, "volume": 2572838.0}, {"date": "2024-01-18", "close": 0.0215116, "volume": 1040090.0}, {"date": "2024-01-19", "close": 0.0224894, "volume": 1950148.0}, {"date": "2024-01-22", "close": 0.0205338, "volume": 1372682.0}, {"date": "2024-01-23", "close": 0.0205338, "volume": 2088257.0}, {"date": "2024-01-24", "close": 0.0205338, "volume": 79770.0}, {"date": "2024-01-25", "close": 0.0215116, "volume": 616468.0}, {"date": "2024-01-29", "close": 0.0215116, "volume": 1060726.0}, {"date": "2024-01-30", "close": 0.0224894, "volume": 2281567.0}, {"date": "2024-01-31", "close": 0.0215116, "volume": 1025529.0}, {"date": "2024-02-01", "close": 0.0205338, "volume": 946916.0}, {"date": "2024-02-02", "close": 0.0215116, "volume": 357435.0}, {"date": "2024-02-05", "close": 0.0215116, "volume": 71589.0}, {"date": "2024-02-06", "close": 0.0215116, "volume": 920617.0}, {"date": "2024-02-07", "close": 0.0205338, "volume": 1715873.0}, {"date": "2024-02-08", "close": 0.0224894, "volume": 434926.0}, {"date": "2024-02-09", "close": 0.0205338, "volume": 1000987.0}, {"date": "2024-02-12", "close": 0.0205338, "volume": 2446171.0}, {"date": "2024-02-13", "close": 0.0215116, "volume": 130706.0}, {"date": "2024-02-14", "close": 0.019556, "volume": 1654599.0}, {"date": "2024-02-15", "close": 0.0215116, "volume": 705666.0}, {"date": "2024-02-16", "close": 0.0215116, "volume": 705700.0}, {"date": "2024-02-19", "close": 0.0215116, "volume": 8001.0}, {"date": "2024-02-20", "close": 0.0205338, "volume": 1059861.0}, {"date": "2024-02-21", "close": 0.0215116, "volume": 593168.0}, {"date": "2024-02-22", "close": 0.0215116, "volume": 545795.0}, {"date": "2024-02-23", "close": 0.0215116, "volume": 36936.0}, {"date": "2024-02-26", "close": 0.0215116, "volume": 867691.0}, {"date": "2024-02-27", "close": 0.0215116, "volume": 341063.0}, {"date": "2024-02-28", "close": 0.0215116, "volume": 3600238.0}, {"date": "2024-02-29", "close": 0.0215116, "volume": 1187269.0}, {"date": "2024-03-01", "close": 0.019556, "volume": 8492492.0}, {"date": "2024-03-04", "close": 0.019556, "volume": 849173.0}, {"date": "2024-03-05", "close": 0.019556, "volume": 2507917.0}, {"date": "2024-03-06", "close": 0.0185782, "volume": 1166910.0}, {"date": "2024-03-07", "close": 0.0205338, "volume": 4926880.0}, {"date": "2024-03-08", "close": 0.0205338, "volume": 1275735.0}, {"date": "2024-03-11", "close": 0.0205338, "volume": 1471817.0}, {"date": "2024-03-12", "close": 0.019556, "volume": 1475426.0}, {"date": "2024-03-13", "close": 0.0205338, "volume": 1282877.0}, {"date": "2024-03-14", "close": 0.0205338, "volume": 105875.0}, {"date": "2024-03-15", "close": 0.0205338, "volume": 134579.0}, {"date": "2024-03-18", "close": 0.0185782, "volume": 3571147.0}, {"date": "2024-03-19", "close": 0.0176004, "volume": 1815495.0}, {"date": "2024-03-20", "close": 0.019556, "volume": 888423.0}, {"date": "2024-03-21", "close": 0.019556, "volume": 1237151.0}, {"date": "2024-03-22", "close": 0.019556, "volume": 151115.0}, {"date": "2024-03-25", "close": 0.019556, "volume": 1656256.0}, {"date": "2024-03-26", "close": 0.019556, "volume": 1338926.0}, {"date": "2024-03-27", "close": 0.019556, "volume": 791411.0}, {"date": "2024-03-28", "close": 0.019556, "volume": 277532.0}, {"date": "2024-04-02", "close": 0.0185782, "volume": 4463834.0}, {"date": "2024-04-03", "close": 0.0185782, "volume": 6081399.0}, {"date": "2024-04-04", "close": 0.019556, "volume": 3520321.0}, {"date": "2024-04-05", "close": 0.0185782, "volume": 671074.0}, {"date": "2024-04-08", "close": 0.019556, "volume": 3347111.0}, {"date": "2024-04-09", "close": 0.0190671, "volume": 1889373.0}, {"date": "2024-04-10", "close": 0.0185782, "volume": 1338753.0}, {"date": "2024-04-11", "close": 0.019556, "volume": 1642254.0}, {"date": "2024-04-12", "close": 0.019556, "volume": 2912794.0}, {"date": "2024-04-15", "close": 0.0185782, "volume": 2678180.0}, {"date": "2024-04-16", "close": 0.019556, "volume": 1872332.0}, {"date": "2024-04-17", "close": 0.019556, "volume": 1244812.0}, {"date": "2024-04-18", "close": 0.019556, "volume": 3039906.0}, {"date": "2024-04-19", "close": 0.019556, "volume": 4174897.0}, {"date": "2024-04-22", "close": 0.0185782, "volume": 654099.0}, {"date": "2024-04-23", "close": 0.0180893, "volume": 616000.0}, {"date": "2024-04-24", "close": 0.0176004, "volume": 1086877.0}, {"date": "2024-04-30", "close": 0.0127114, "volume": 23545417.0}, {"date": "2024-05-01", "close": 0.0117336, "volume": 12952594.0}, {"date": "2024-05-02", "close": 0.0136892, "volume": 17249712.0}, {"date": "2024-05-03", "close": 0.0117336, "volume": 6602340.0}, {"date": "2024-05-06", "close": 0.0107558, "volume": 7431757.0}, {"date": "2024-05-07", "close": 0.0107558, "volume": 7525284.0}, {"date": "2024-05-08", "close": 0.0107558, "volume": 4987148.0}, {"date": "2024-05-09", "close": 0.0107558, "volume": 6865682.0}, {"date": "2024-05-10", "close": 0.0107558, "volume": 508023.0}, {"date": "2024-05-13", "close": 0.0088002, "volume": 7341117.0}, {"date": "2024-05-14", "close": 0.009778, "volume": 3147955.0}, {"date": "2024-05-15", "close": 0.009778, "volume": 1026138.0}, {"date": "2024-05-16", "close": 0.0107558, "volume": 650191.0}, {"date": "2024-05-17", "close": 0.0107558, "volume": 4648.0}, {"date": "2024-05-20", "close": 0.009778, "volume": 1161169.0}, {"date": "2024-05-21", "close": 0.009778, "volume": 2021709.0}, {"date": "2024-05-22", "close": 0.009778, "volume": 4545689.0}, {"date": "2024-05-23", "close": 0.0088002, "volume": 12771001.0}, {"date": "2024-05-24", "close": 0.0088002, "volume": 16236521.0}, {"date": "2024-05-27", "close": 0.0068446, "volume": 12009217.0}, {"date": "2024-05-28", "close": 0.0068446, "volume": 33404469.0}, {"date": "2024-05-29", "close": 0.0068446, "volume": 8929223.0}, {"date": "2024-05-30", "close": 0.0068446, "volume": 6143322.0}, {"date": "2024-05-31", "close": 0.0068446, "volume": 265508.0}, {"date": "2024-06-03", "close": 0.0068446, "volume": 3874551.0}, {"date": "2024-06-04", "close": 0.0058668, "volume": 4942323.0}, {"date": "2024-06-05", "close": 0.0058668, "volume": 1659490.0}, {"date": "2024-06-06", "close": 0.0058668, "volume": 1604173.0}, {"date": "2024-06-07", "close": 0.0058668, "volume": 734173.0}, {"date": "2024-06-11", "close": 0.0058668, "volume": 4285453.0}, {"date": "2024-06-12", "close": 0.0058668, "volume": 2157052.0}, {"date": "2024-06-13", "close": 0.0058668, "volume": 4347294.0}, {"date": "2024-06-14", "close": 0.0058668, "volume": 11461122.0}, {"date": "2024-06-17", "close": 0.0039112, "volume": 26055725.0}, {"date": "2024-06-18", "close": 0.0039112, "volume": 6578765.0}, {"date": "2024-06-19", "close": 0.0039112, "volume": 6326268.0}, {"date": "2024-06-20", "close": 0.0039112, "volume": 663070.0}, {"date": "2024-06-21", "close": 0.0039112, "volume": 3697887.0}, {"date": "2024-06-24", "close": 0.0039112, "volume": 11536260.0}, {"date": "2024-06-25", "close": 0.0039112, "volume": 4829326.0}, {"date": "2024-06-26", "close": 0.0039112, "volume": 1931496.0}, {"date": "2024-06-27", "close": 0.0039112, "volume": 1407857.0}, {"date": "2024-06-28", "close": 0.0029334, "volume": 1525484.0}, {"date": "2024-07-01", "close": 0.0039112, "volume": 2047753.0}, {"date": "2024-07-02", "close": 0.0039112, "volume": 102271.0}, {"date": "2024-07-03", "close": 0.0039112, "volume": 173860.0}, {"date": "2024-07-04", "close": 0.0039112, "volume": 121151.0}, {"date": "2024-07-05", "close": 0.0029334, "volume": 1026205.0}, {"date": "2024-07-08", "close": 0.0039112, "volume": 1116316.0}, {"date": "2024-07-09", "close": 0.0029334, "volume": 72976.0}, {"date": "2024-07-10", "close": 0.0034223, "volume": 2048312.0}, {"date": "2024-07-11", "close": 0.0034223, "volume": 84854.0}, {"date": "2024-07-12", "close": 0.0034223, "volume": 249436.0}, {"date": "2024-07-15", "close": 0.0034223, "volume": 440362.0}, {"date": "2024-07-16", "close": 0.0039112, "volume": 1118512.0}, {"date": "2024-07-17", "close": 0.0039112, "volume": 540404.0}, {"date": "2024-07-18", "close": 0.0039112, "volume": 2503432.0}, {"date": "2024-07-19", "close": 0.0034223, "volume": 6409112.0}, {"date": "2024-07-22", "close": 0.0034223, "volume": 880303.0}, {"date": "2024-07-23", "close": 0.0039112, "volume": 419165.0}, {"date": "2024-07-24", "close": 0.0029334, "volume": 2761314.0}, {"date": "2024-07-25", "close": 0.0034223, "volume": 1314175.0}, {"date": "2024-07-26", "close": 0.0034223, "volume": 5749986.0}, {"date": "2024-07-29", "close": 0.0039112, "volume": 2285493.0}, {"date": "2024-07-30", "close": 0.0034223, "volume": 1110364.0}, {"date": "2024-07-31", "close": 0.0034223, "volume": 1294721.0}, {"date": "2024-08-01", "close": 0.0039112, "volume": 1196145.0}, {"date": "2024-08-02", "close": 0.0039112, "volume": 1787687.0}, {"date": "2024-08-05", "close": 0.0039112, "volume": 357947.0}, {"date": "2024-08-06", "close": 0.0029334, "volume": 2281221.0}, {"date": "2024-08-07", "close": 0.0029334, "volume": 204541.0}, {"date": "2024-08-08", "close": 0.0034223, "volume": 322044.0}, {"date": "2024-08-09", "close": 0.0039112, "volume": 153406.0}, {"date": "2024-08-12", "close": 0.0039112, "volume": 662129.0}, {"date": "2024-08-15", "close": 0.0034223, "volume": 113740.0}, {"date": "2024-08-19", "close": 0.0034223, "volume": 12713.0}, {"date": "2024-08-20", "close": 0.0034223, "volume": 166311.0}, {"date": "2024-08-21", "close": 0.0039112, "volume": 34970451.0}, {"date": "2024-08-22", "close": 0.0039112, "volume": 5017942.0}, {"date": "2024-08-23", "close": 0.0039112, "volume": 1462353.0}, {"date": "2024-08-27", "close": 0.0044001, "volume": 6204493.0}, {"date": "2024-08-28", "close": 0.0053779, "volume": 9784024.0}, {"date": "2024-08-29", "close": 0.004889, "volume": 12561062.0}, {"date": "2024-08-30", "close": 0.004889, "volume": 667671.0}, {"date": "2024-09-02", "close": 0.0044001, "volume": 920525.0}, {"date": "2024-09-03", "close": 0.0039112, "volume": 511352.0}, {"date": "2024-09-11", "close": 0.0039112, "volume": 569288.0}, {"date": "2024-09-13", "close": 0.004889, "volume": 35351866.0}, {"date": "2024-09-16", "close": 0.0039112, "volume": 16853874.0}, {"date": "2024-09-17", "close": 0.0039112, "volume": 21841072.0}, {"date": "2024-09-18", "close": 0.0029334, "volume": 16984649.0}, {"date": "2024-09-19", "close": 0.0029334, "volume": 19107326.0}, {"date": "2024-09-20", "close": 0.0029334, "volume": 7454856.0}, {"date": "2024-09-23", "close": 0.0029334, "volume": 1010457.0}, {"date": "2024-09-24", "close": 0.0029334, "volume": 5913479.0}, {"date": "2024-09-25", "close": 0.0029334, "volume": 88406447.0}, {"date": "2024-09-26", "close": 0.0039112, "volume": 4035483.0}, {"date": "2024-09-27", "close": 0.0039112, "volume": 2208410.0}, {"date": "2024-09-30", "close": 0.0029334, "volume": 4034274.0}, {"date": "2024-10-01", "close": 0.0039112, "volume": 3308781.0}, {"date": "2024-10-02", "close": 0.0039112, "volume": 2726449.0}, {"date": "2024-10-03", "close": 0.0039112, "volume": 7671817.0}, {"date": "2024-10-04", "close": 0.0029334, "volume": 1216471.0}, {"date": "2024-10-07", "close": 0.0029334, "volume": 11020278.0}, {"date": "2024-10-08", "close": 0.0029334, "volume": 24814091.0}, {"date": "2024-10-10", "close": 0.0039112, "volume": 1669468.0}, {"date": "2024-10-11", "close": 0.0039112, "volume": 190223.0}, {"date": "2024-10-14", "close": 0.0034223, "volume": 312992.0}, {"date": "2024-10-15", "close": 0.0039112, "volume": 511352.0}, {"date": "2024-10-16", "close": 0.0039112, "volume": 2147268.0}, {"date": "2024-10-17", "close": 0.0039112, "volume": 141270.0}, {"date": "2024-10-18", "close": 0.0039112, "volume": 460217.0}, {"date": "2024-10-21", "close": 0.0039112, "volume": 3692370.0}, {"date": "2024-10-22", "close": 0.0029334, "volume": 450502.0}, {"date": "2024-10-23", "close": 0.0039112, "volume": 97998050.0}, {"date": "2024-10-24", "close": 0.0039112, "volume": 3740317.0}, {"date": "2024-10-25", "close": 0.0039112, "volume": 3145951.0}, {"date": "2024-10-28", "close": 0.004889, "volume": 125067.0}, {"date": "2024-10-29", "close": 0.0039112, "volume": 508790.0}, {"date": "2024-10-30", "close": 0.0039112, "volume": 4691899.0}, {"date": "2024-10-31", "close": 0.0039112, "volume": 49907883.0}, {"date": "2024-11-01", "close": 0.0039112, "volume": 1626532.0}, {"date": "2024-11-04", "close": 0.0029334, "volume": 258484.0}, {"date": "2024-11-05", "close": 0.0039112, "volume": 48153.0}, {"date": "2024-11-06", "close": 0.0039112, "volume": 14850169.0}, {"date": "2024-11-07", "close": 0.0039112, "volume": 599009.0}, {"date": "2024-11-08", "close": 0.0029334, "volume": 5526843.0}, {"date": "2024-11-11", "close": 0.0039112, "volume": 4630267.0}, {"date": "2024-11-12", "close": 0.0029334, "volume": 139142.0}, {"date": "2024-11-13", "close": 0.0039112, "volume": 359974.0}, {"date": "2024-11-14", "close": 0.0034223, "volume": 1027465.0}, {"date": "2024-11-15", "close": 0.0039112, "volume": 771562.0}, {"date": "2024-11-18", "close": 0.0029334, "volume": 3803323.0}, {"date": "2024-11-19", "close": 0.0039112, "volume": 5705359.0}, {"date": "2024-11-20", "close": 0.0029334, "volume": 21299270.0}, {"date": "2024-11-21", "close": 0.0039112, "volume": 8828742.0}, {"date": "2024-11-22", "close": 0.0039112, "volume": 3409614.0}, {"date": "2024-11-25", "close": 0.0029334, "volume": 1905524.0}, {"date": "2024-11-26", "close": 0.0039112, "volume": 383514.0}, {"date": "2024-11-28", "close": 0.0034223, "volume": 1283488.0}, {"date": "2024-11-29", "close": 0.0039112, "volume": 608509.0}, {"date": "2024-12-02", "close": 0.0034223, "volume": 333833.0}, {"date": "2024-12-03", "close": 0.0039112, "volume": 640593.0}, {"date": "2024-12-04", "close": 0.004889, "volume": 14601834.0}, {"date": "2024-12-05", "close": 0.0039112, "volume": 1678007.0}, {"date": "2024-12-06", "close": 0.004889, "volume": 6789483.0}, {"date": "2024-12-09", "close": 0.004889, "volume": 684335.0}, {"date": "2024-12-10", "close": 0.0039112, "volume": 1538067.0}, {"date": "2024-12-11", "close": 0.0039112, "volume": 4778762.0}, {"date": "2024-12-12", "close": 0.0039112, "volume": 5905548.0}, {"date": "2024-12-13", "close": 0.004889, "volume": 108347.0}, {"date": "2024-12-16", "close": 0.0029334, "volume": 19386559.0}, {"date": "2024-12-17", "close": 0.0039112, "volume": 122330.0}, {"date": "2024-12-18", "close": 0.0039112, "volume": 1354.0}, {"date": "2024-12-19", "close": 0.0029334, "volume": 462516.0}, {"date": "2024-12-20", "close": 0.0039112, "volume": 2296008.0}, {"date": "2024-12-23", "close": 0.0029334, "volume": 727522.0}, {"date": "2024-12-24", "close": 0.0039112, "volume": 13718507.0}, {"date": "2024-12-27", "close": 0.0034223, "volume": 3478784.0}, {"date": "2024-12-30", "close": 0.0039112, "volume": 13785962.0}, {"date": "2024-12-31", "close": 0.0029334, "volume": 264636.0}, {"date": "2025-01-02", "close": 0.0039112, "volume": 4671499.0}, {"date": "2025-01-03", "close": 0.0029334, "volume": 1205814.0}, {"date": "2025-01-06", "close": 0.0039112, "volume": 4825681.0}, {"date": "2025-01-07", "close": 0.0039112, "volume": 1790093.0}, {"date": "2025-01-08", "close": 0.0029334, "volume": 933430.0}, {"date": "2025-01-09", "close": 0.0039112, "volume": 4499520.0}, {"date": "2025-01-10", "close": 0.0029334, "volume": 5590658.0}, {"date": "2025-01-13", "close": 0.0039112, "volume": 28114606.0}, {"date": "2025-01-14", "close": 0.0034223, "volume": 2502532.0}, {"date": "2025-01-15", "close": 0.0039112, "volume": 2162603.0}, {"date": "2025-01-16", "close": 0.0034223, "volume": 881653.0}, {"date": "2025-01-17", "close": 0.004889, "volume": 6301091.0}, {"date": "2025-01-20", "close": 0.0039112, "volume": 5080547.0}, {"date": "2025-01-21", "close": 0.0039112, "volume": 459762.0}, {"date": "2025-01-22", "close": 0.0039112, "volume": 13286313.0}, {"date": "2025-01-23", "close": 0.0039112, "volume": 2537070.0}, {"date": "2025-01-28", "close": 0.0039112, "volume": 132952.0}, {"date": "2025-01-29", "close": 0.0039112, "volume": 51135.0}, {"date": "2025-01-30", "close": 0.0039112, "volume": 3579464.0}, {"date": "2025-01-31", "close": 0.0039112, "volume": 1122417.0}, {"date": "2025-02-03", "close": 0.0039112, "volume": 2184893.0}, {"date": "2025-02-04", "close": 0.0039112, "volume": 180554.0}, {"date": "2025-02-05", "close": 0.0039112, "volume": 276913.0}, {"date": "2025-02-06", "close": 0.0039112, "volume": 1900398.0}, {"date": "2025-02-07", "close": 0.004889, "volume": 213523.0}, {"date": "2025-02-10", "close": 0.0039112, "volume": 5484075.0}, {"date": "2025-02-11", "close": 0.0039112, "volume": 2266790.0}, {"date": "2025-02-12", "close": 0.0039112, "volume": 1459546.0}, {"date": "2025-02-13", "close": 0.0039112, "volume": 3802984.0}, {"date": "2025-02-14", "close": 0.004889, "volume": 603612.0}, {"date": "2025-02-17", "close": 0.0039112, "volume": 10463.0}, {"date": "2025-02-18", "close": 0.004889, "volume": 2960202.0}, {"date": "2025-02-19", "close": 0.004889, "volume": 3845766.0}, {"date": "2025-02-20", "close": 0.004889, "volume": 3202402.0}, {"date": "2025-02-21", "close": 0.004889, "volume": 8681486.0}, {"date": "2025-02-24", "close": 0.004889, "volume": 4470273.0}, {"date": "2025-02-25", "close": 0.004889, "volume": 2659301.0}, {"date": "2025-02-26", "close": 0.004889, "volume": 806763.0}, {"date": "2025-02-27", "close": 0.004889, "volume": 2124805.0}, {"date": "2025-02-28", "close": 0.0044001, "volume": 4062692.0}, {"date": "2025-03-03", "close": 0.004889, "volume": 3619969.0}, {"date": "2025-03-04", "close": 0.004889, "volume": 2770857.0}, {"date": "2025-03-05", "close": 0.004889, "volume": 2648757.0}, {"date": "2025-03-06", "close": 0.004889, "volume": 3076461.0}, {"date": "2025-03-07", "close": 0.004889, "volume": 2863226.0}, {"date": "2025-03-10", "close": 0.004889, "volume": 3303310.0}, {"date": "2025-03-11", "close": 0.004889, "volume": 3035372.0}, {"date": "2025-03-12", "close": 0.004889, "volume": 3992403.0}, {"date": "2025-03-13", "close": 0.004889, "volume": 2669458.0}, {"date": "2025-03-14", "close": 0.004889, "volume": 2130719.0}, {"date": "2025-03-17", "close": 0.0039112, "volume": 15341125.0}, {"date": "2025-03-18", "close": 0.0044001, "volume": 2198814.0}, {"date": "2025-03-19", "close": 0.0044001, "volume": 1184189.0}, {"date": "2025-03-20", "close": 0.0044001, "volume": 2031260.0}, {"date": "2025-03-21", "close": 0.0044001, "volume": 274056.0}, {"date": "2025-03-24", "close": 0.0039112, "volume": 8795682.0}, {"date": "2025-03-25", "close": 0.0039112, "volume": 615243.0}, {"date": "2025-03-26", "close": 0.0039112, "volume": 804688.0}, {"date": "2025-03-28", "close": 0.0039112, "volume": 76703.0}, {"date": "2025-03-31", "close": 0.0039112, "volume": 1022704.0}, {"date": "2025-04-01", "close": 0.0039112, "volume": 4733984.0}, {"date": "2025-04-02", "close": 0.0039112, "volume": 1632189.0}, {"date": "2025-04-04", "close": 0.0039112, "volume": 2912673.0}, {"date": "2025-04-07", "close": 0.0039112, "volume": 3839205.0}, {"date": "2025-04-08", "close": 0.0039112, "volume": 923502.0}, {"date": "2025-04-09", "close": 0.0039112, "volume": 12546.0}, {"date": "2025-04-10", "close": 0.0039112, "volume": 485784.0}, {"date": "2025-04-11", "close": 0.0039112, "volume": 1312894.0}, {"date": "2025-04-14", "close": 0.0039112, "volume": 337504.0}, {"date": "2025-04-15", "close": 0.0039112, "volume": 309370.0}, {"date": "2025-04-16", "close": 0.0039112, "volume": 513909.0}, {"date": "2025-04-17", "close": 0.0039112, "volume": 1388751.0}, {"date": "2025-04-22", "close": 0.0034223, "volume": 7338242.0}, {"date": "2025-04-23", "close": 0.0039112, "volume": 209019.0}, {"date": "2025-04-24", "close": 0.0039112, "volume": 1958504.0}, {"date": "2025-04-28", "close": 0.0034223, "volume": 88608.0}, {"date": "2025-04-29", "close": 0.0029334, "volume": 157496.0}, {"date": "2025-04-30", "close": 0.0029334, "volume": 1201677.0}, {"date": "2025-05-01", "close": 0.0039112, "volume": 1688484.0}, {"date": "2025-05-02", "close": 0.0034223, "volume": 1468409.0}, {"date": "2025-05-05", "close": 0.0039112, "volume": 259734.0}, {"date": "2025-05-06", "close": 0.0039112, "volume": 12223.0}, {"date": "2025-05-07", "close": 0.0039112, "volume": 71845.0}, {"date": "2025-05-08", "close": 0.0039112, "volume": 895626.0}, {"date": "2025-05-12", "close": 0.0034223, "volume": 222520.0}, {"date": "2025-05-13", "close": 0.0039112, "volume": 3188489.0}, {"date": "2025-05-14", "close": 0.0039112, "volume": 844754.0}, {"date": "2025-05-15", "close": 0.0039112, "volume": 1381.0}, {"date": "2025-05-19", "close": 0.0039112, "volume": 1697372.0}, {"date": "2025-05-21", "close": 0.0039112, "volume": 1728247.0}, {"date": "2025-05-22", "close": 0.0039112, "volume": 1397526.0}, {"date": "2025-05-23", "close": 0.0039112, "volume": 5966335.0}, {"date": "2025-05-26", "close": 0.0029334, "volume": 5019529.0}, {"date": "2025-05-27", "close": 0.004889, "volume": 15558480.0}, {"date": "2025-05-28", "close": 0.004889, "volume": 351372.0}, {"date": "2025-05-29", "close": 0.0039112, "volume": 184030.0}, {"date": "2025-05-30", "close": 0.0039112, "volume": 1023.0}, {"date": "2025-06-02", "close": 0.0044001, "volume": 821645.0}, {"date": "2025-06-03", "close": 0.0039112, "volume": 30552990.0}, {"date": "2025-06-04", "close": 0.0039112, "volume": 11737957.0}, {"date": "2025-06-05", "close": 0.0039112, "volume": 604129.0}, {"date": "2025-06-06", "close": 0.004889, "volume": 5563189.0}, {"date": "2025-06-10", "close": 0.0039112, "volume": 7690764.0}, {"date": "2025-06-11", "close": 0.004889, "volume": 619470.0}, {"date": "2025-06-12", "close": 0.0039112, "volume": 6169177.0}, {"date": "2025-06-13", "close": 0.0039112, "volume": 44710.0}, {"date": "2025-06-16", "close": 0.004889, "volume": 610144.0}, {"date": "2025-06-17", "close": 0.004889, "volume": 232154.0}, {"date": "2025-06-18", "close": 0.0039112, "volume": 84884.0}, {"date": "2025-06-19", "close": 0.0039112, "volume": 4137739.0}, {"date": "2025-06-20", "close": 0.004889, "volume": 323190.0}, {"date": "2025-06-23", "close": 0.0039112, "volume": 12074462.0}, {"date": "2025-06-24", "close": 0.0039112, "volume": 4917355.0}, {"date": "2025-06-25", "close": 0.0044001, "volume": 1022704.0}, {"date": "2025-06-26", "close": 0.004889, "volume": 1093998.0}, {"date": "2025-06-27", "close": 0.0039112, "volume": 1671748.0}, {"date": "2025-06-30", "close": 0.004889, "volume": 6184062.0}, {"date": "2025-07-01", "close": 0.004889, "volume": 51135.0}, {"date": "2025-07-02", "close": 0.004889, "volume": 4546516.0}, {"date": "2025-07-03", "close": 0.004889, "volume": 2014222.0}, {"date": "2025-07-04", "close": 0.004889, "volume": 14857812.0}, {"date": "2025-07-07", "close": 0.004889, "volume": 3322798.0}, {"date": "2025-07-09", "close": 0.004889, "volume": 2542827.0}, {"date": "2025-07-10", "close": 0.004889, "volume": 637106.0}, {"date": "2025-07-11", "close": 0.004889, "volume": 42770779.0}, {"date": "2025-07-14", "close": 0.004889, "volume": 936972.0}, {"date": "2025-07-15", "close": 0.004889, "volume": 153414.0}, {"date": "2025-07-16", "close": 0.004889, "volume": 8789759.0}, {"date": "2025-07-17", "close": 0.004889, "volume": 1175917.0}, {"date": "2025-07-18", "close": 0.004889, "volume": 2510643.0}, {"date": "2025-07-21", "close": 0.004889, "volume": 448047.0}, {"date": "2025-07-22", "close": 0.0058668, "volume": 2146276.0}, {"date": "2025-07-23", "close": 0.0058668, "volume": 242721.0}, {"date": "2025-07-24", "close": 0.0058668, "volume": 1366005.0}, {"date": "2025-07-25", "close": 0.004889, "volume": 937594.0}, {"date": "2025-07-28", "close": 0.0053779, "volume": 267906.0}, {"date": "2025-07-29", "close": 0.004889, "volume": 2783441.0}, {"date": "2025-07-30", "close": 0.004889, "volume": 3453950.0}, {"date": "2025-07-31", "close": 0.004889, "volume": 1294979.0}, {"date": "2025-08-04", "close": 0.0058668, "volume": 7142180.0}, {"date": "2025-08-05", "close": 0.0058668, "volume": 13292015.0}, {"date": "2025-08-06", "close": 0.004889, "volume": 21448848.0}, {"date": "2025-08-07", "close": 0.004889, "volume": 18007775.0}, {"date": "2025-08-08", "close": 0.004889, "volume": 10996916.0}, {"date": "2025-08-11", "close": 0.004889, "volume": 2215060.0}, {"date": "2025-08-12", "close": 0.004889, "volume": 23276805.0}, {"date": "2025-08-13", "close": 0.004889, "volume": 13926719.0}, {"date": "2025-08-14", "close": 0.004889, "volume": 255676.0}, {"date": "2025-08-15", "close": 0.004889, "volume": 173058.0}, {"date": "2025-08-18", "close": 0.004889, "volume": 36584367.0}, {"date": "2025-08-19", "close": 0.004889, "volume": 5288483.0}, {"date": "2025-08-20", "close": 0.004889, "volume": 9638094.0}, {"date": "2025-08-21", "close": 0.0058668, "volume": 43905934.0}, {"date": "2025-08-22", "close": 0.0058668, "volume": 5679113.0}, {"date": "2025-08-25", "close": 0.0058668, "volume": 1518714.0}, {"date": "2025-08-26", "close": 0.0058668, "volume": 415271.0}, {"date": "2025-08-27", "close": 0.0058668, "volume": 51135.0}, {"date": "2025-08-28", "close": 0.0058668, "volume": 14198755.0}, {"date": "2025-08-29", "close": 0.0058668, "volume": 10498979.0}, {"date": "2025-09-01", "close": 0.0068446, "volume": 3467409.0}, {"date": "2025-09-02", "close": 0.0058668, "volume": 580870.0}, {"date": "2025-09-03", "close": 0.0063557, "volume": 2381862.0}, {"date": "2025-09-04", "close": 0.0058668, "volume": 107625.0}, {"date": "2025-09-05", "close": 0.0063557, "volume": 102219.0}, {"date": "2025-09-08", "close": 0.0058668, "volume": 651138.0}, {"date": "2025-09-09", "close": 0.0068446, "volume": 7704265.0}, {"date": "2025-09-10", "close": 0.0068446, "volume": 3119349.0}, {"date": "2025-09-11", "close": 0.0068446, "volume": 11419083.0}, {"date": "2025-09-12", "close": 0.0068446, "volume": 601429.0}, {"date": "2025-09-15", "close": 0.0068446, "volume": 7497613.0}, {"date": "2025-09-16", "close": 0.0078224, "volume": 4772353.0}, {"date": "2025-09-17", "close": 0.0083113, "volume": 3941125.0}, {"date": "2025-09-18", "close": 0.0078224, "volume": 3666513.0}, {"date": "2025-09-19", "close": 0.0088002, "volume": 5672076.0}, {"date": "2025-09-22", "close": 0.0088002, "volume": 3869822.0}, {"date": "2025-09-23", "close": 0.0088002, "volume": 8971723.0}, {"date": "2025-09-24", "close": 0.009778, "volume": 4568951.0}, {"date": "2025-09-25", "close": 0.0088002, "volume": 6100303.0}, {"date": "2025-09-26", "close": 0.0092891, "volume": 3747898.0}, {"date": "2025-09-29", "close": 0.0088002, "volume": 2406405.0}, {"date": "2025-09-30", "close": 0.009778, "volume": 15643739.0}, {"date": "2025-10-01", "close": 0.009778, "volume": 2285458.0}, {"date": "2025-10-02", "close": 0.009778, "volume": 1144183.0}, {"date": "2025-10-03", "close": 0.009778, "volume": 1435017.0}, {"date": "2025-10-06", "close": 0.009778, "volume": 1290624.0}, {"date": "2025-10-07", "close": 0.009778, "volume": 823140.0}, {"date": "2025-10-08", "close": 0.0088002, "volume": 332967.0}, {"date": "2025-10-09", "close": 0.0107558, "volume": 3226016.0}, {"date": "2025-10-10", "close": 0.0107558, "volume": 2791140.0}, {"date": "2025-10-13", "close": 0.009778, "volume": 4371516.0}, {"date": "2025-10-14", "close": 0.009778, "volume": 2793132.0}, {"date": "2025-10-15", "close": 0.009778, "volume": 8088209.0}, {"date": "2025-10-16", "close": 0.009778, "volume": 10110681.0}, {"date": "2025-10-17", "close": 0.0102669, "volume": 5076467.0}, {"date": "2025-10-20", "close": 0.009778, "volume": 2455016.0}, {"date": "2025-10-21", "close": 0.0107558, "volume": 783548.0}, {"date": "2025-10-22", "close": 0.0088002, "volume": 18907910.0}, {"date": "2025-10-23", "close": 0.0088002, "volume": 18453357.0}, {"date": "2025-10-24", "close": 0.009778, "volume": 1265560.0}, {"date": "2025-10-27", "close": 0.0088002, "volume": 717660.0}, {"date": "2025-10-29", "close": 0.0078224, "volume": 5397964.0}, {"date": "2025-10-30", "close": 0.0088002, "volume": 2217718.0}, {"date": "2025-10-31", "close": 0.0088002, "volume": 2280156.0}, {"date": "2025-11-03", "close": 0.0078224, "volume": 991126.0}, {"date": "2025-11-04", "close": 0.0088002, "volume": 1926146.0}, {"date": "2025-11-05", "close": 0.0088002, "volume": 2489338.0}, {"date": "2025-11-06", "close": 0.0078224, "volume": 193496.0}, {"date": "2025-11-07", "close": 0.0078224, "volume": 16728.0}, {"date": "2025-11-10", "close": 0.0078224, "volume": 2580891.0}, {"date": "2025-11-11", "close": 0.0088002, "volume": 1286205.0}, {"date": "2025-11-12", "close": 0.0088002, "volume": 996094.0}, {"date": "2025-11-13", "close": 0.0088002, "volume": 452892.0}, {"date": "2025-11-14", "close": 0.0088002, "volume": 9305748.0}, {"date": "2025-11-17", "close": 0.0088002, "volume": 520273.0}, {"date": "2025-11-19", "close": 0.0088002, "volume": 1136338.0}, {"date": "2025-11-20", "close": 0.0088002, "volume": 14895867.0}, {"date": "2025-11-21", "close": 0.0078224, "volume": 4515346.0}, {"date": "2025-11-24", "close": 0.0083113, "volume": 73269.0}, {"date": "2025-11-25", "close": 0.009778, "volume": 4305664.0}, {"date": "2025-11-26", "close": 0.0088002, "volume": 413752.0}, {"date": "2025-11-27", "close": 0.0078224, "volume": 279740.0}, {"date": "2025-11-28", "close": 0.0078224, "volume": 60708.0}, {"date": "2025-12-01", "close": 0.009778, "volume": 1309218.0}, {"date": "2025-12-02", "close": 0.0088002, "volume": 3453603.0}, {"date": "2025-12-03", "close": 0.0088002, "volume": 3842458.0}, {"date": "2025-12-04", "close": 0.0088002, "volume": 2427174.0}, {"date": "2025-12-05", "close": 0.009778, "volume": 2526342.0}, {"date": "2025-12-08", "close": 0.0088002, "volume": 2796492.0}, {"date": "2025-12-09", "close": 0.0088002, "volume": 275329.0}, {"date": "2025-12-10", "close": 0.0088002, "volume": 2098056.0}, {"date": "2025-12-11", "close": 0.0088002, "volume": 615453.0}, {"date": "2025-12-12", "close": 0.0078224, "volume": 5756068.0}, {"date": "2025-12-15", "close": 0.009778, "volume": 2008203.0}, {"date": "2025-12-16", "close": 0.0088002, "volume": 1736858.0}, {"date": "2025-12-17", "close": 0.009778, "volume": 4175183.0}, {"date": "2025-12-18", "close": 0.0088002, "volume": 4155320.0}, {"date": "2025-12-19", "close": 0.009778, "volume": 504853.0}, {"date": "2025-12-22", "close": 0.0088002, "volume": 3893077.0}, {"date": "2025-12-23", "close": 0.0092891, "volume": 1827799.0}, {"date": "2025-12-24", "close": 0.009778, "volume": 4094712.0}, {"date": "2025-12-29", "close": 0.0088002, "volume": 2150052.0}, {"date": "2025-12-30", "close": 0.009778, "volume": 3674053.0}, {"date": "2025-12-31", "close": 0.009778, "volume": 864124.0}, {"date": "2026-01-02", "close": 0.009778, "volume": 1141260.0}, {"date": "2026-01-05", "close": 0.0088002, "volume": 28163574.0}, {"date": "2026-01-06", "close": 0.0088002, "volume": 11450952.0}, {"date": "2026-01-07", "close": 0.009778, "volume": 2052660.0}, {"date": "2026-01-08", "close": 0.0088002, "volume": 282451.0}, {"date": "2026-01-09", "close": 0.0083113, "volume": 939360.0}, {"date": "2026-01-12", "close": 0.009778, "volume": 29083469.0}, {"date": "2026-01-13", "close": 0.009778, "volume": 8292542.0}, {"date": "2026-01-14", "close": 0.0088002, "volume": 7409088.0}, {"date": "2026-01-15", "close": 0.0088002, "volume": 7013574.0}, {"date": "2026-01-16", "close": 0.009778, "volume": 782669.0}, {"date": "2026-01-19", "close": 0.0127114, "volume": 32284093.0}, {"date": "2026-01-20", "close": 0.014667, "volume": 10766411.0}, {"date": "2026-01-21", "close": 0.0156448, "volume": 31418343.0}, {"date": "2026-01-22", "close": 0.0166226, "volume": 40472216.0}, {"date": "2026-01-23", "close": 0.0166226, "volume": 12642079.0}, {"date": "2026-01-27", "close": 0.0166226, "volume": 16369164.0}, {"date": "2026-01-28", "close": 0.0156448, "volume": 10145097.0}, {"date": "2026-01-29", "close": 0.014667, "volume": 11739848.0}, {"date": "2026-01-30", "close": 0.0156448, "volume": 9106683.0}, {"date": "2026-02-02", "close": 0.0136892, "volume": 8325712.0}, {"date": "2026-02-03", "close": 0.014667, "volume": 4936725.0}, {"date": "2026-02-04", "close": 0.014667, "volume": 2286255.0}, {"date": "2026-02-05", "close": 0.0136892, "volume": 2613393.0}, {"date": "2026-02-06", "close": 0.0117336, "volume": 8824021.0}, {"date": "2026-02-09", "close": 0.0136892, "volume": 12838065.0}, {"date": "2026-02-10", "close": 0.0117336, "volume": 6890318.0}, {"date": "2026-02-11", "close": 0.0127114, "volume": 11417919.0}, {"date": "2026-02-12", "close": 0.0117336, "volume": 825490.0}, {"date": "2026-02-13", "close": 0.0107558, "volume": 2578561.0}, {"date": "2026-02-16", "close": 0.0107558, "volume": 1377261.0}, {"date": "2026-02-17", "close": 0.0107558, "volume": 347717.0}, {"date": "2026-02-18", "close": 0.0117336, "volume": 3644545.0}, {"date": "2026-02-19", "close": 0.0107558, "volume": 4802379.0}, {"date": "2026-02-20", "close": 0.0117336, "volume": 1049422.0}, {"date": "2026-02-23", "close": 0.0117336, "volume": 7311501.0}, {"date": "2026-02-24", "close": 0.0127114, "volume": 721040.0}, {"date": "2026-02-25", "close": 0.014667, "volume": 10666609.0}, {"date": "2026-02-26", "close": 0.014667, "volume": 6732712.0}, {"date": "2026-02-27", "close": 0.0156448, "volume": 7057301.0}, {"date": "2026-03-02", "close": 0.0156448, "volume": 11158768.0}, {"date": "2026-03-03", "close": 0.0156448, "volume": 11912715.0}, {"date": "2026-03-04", "close": 0.0136892, "volume": 1757306.0}, {"date": "2026-03-05", "close": 0.0156448, "volume": 2501012.0}, {"date": "2026-03-06", "close": 0.0156448, "volume": 13475851.0}, {"date": "2026-03-09", "close": 0.0136892, "volume": 17642424.0}, {"date": "2026-03-10", "close": 0.0136892, "volume": 1395545.0}, {"date": "2026-03-11", "close": 0.014667, "volume": 6382681.0}, {"date": "2026-03-12", "close": 0.014667, "volume": 959540.0}, {"date": "2026-03-13", "close": 0.0136892, "volume": 10775967.0}, {"date": "2026-03-16", "close": 0.014667, "volume": 4122089.0}, {"date": "2026-03-17", "close": 0.0156448, "volume": 2947125.0}, {"date": "2026-03-18", "close": 0.0166226, "volume": 13429324.0}, {"date": "2026-03-19", "close": 0.0127114, "volume": 15785482.0}, {"date": "2026-03-20", "close": 0.0127114, "volume": 13854765.0}, {"date": "2026-03-23", "close": 0.0117336, "volume": 6956523.0}, {"date": "2026-03-24", "close": 0.0136892, "volume": 2534258.0}, {"date": "2026-03-25", "close": 0.0127114, "volume": 10137491.0}, {"date": "2026-03-26", "close": 0.0107558, "volume": 23261131.0}, {"date": "2026-03-27", "close": 0.0107558, "volume": 3998409.0}, {"date": "2026-03-30", "close": 0.0107558, "volume": 12177530.0}, {"date": "2026-03-31", "close": 0.0117336, "volume": 4806670.0}, {"date": "2026-04-01", "close": 0.0127114, "volume": 4036417.0}, {"date": "2026-04-02", "close": 0.0127114, "volume": 2466444.0}, {"date": "2026-04-07", "close": 0.0117336, "volume": 3268526.0}, {"date": "2026-04-08", "close": 0.0136892, "volume": 3984811.0}, {"date": "2026-04-09", "close": 0.0127114, "volume": 7687243.0}, {"date": "2026-04-10", "close": 0.0136892, "volume": 295850.0}, {"date": "2026-04-13", "close": 0.0136892, "volume": 549424.0}, {"date": "2026-04-14", "close": 0.0136892, "volume": 873520.0}, {"date": "2026-04-15", "close": 0.0136892, "volume": 2725148.0}, {"date": "2026-04-16", "close": 0.0132003, "volume": 1885211.0}, {"date": "2026-04-17", "close": 0.0136892, "volume": 140306.0}, {"date": "2026-04-20", "close": 0.014667, "volume": 2384959.0}, {"date": "2026-04-21", "close": 0.0132003, "volume": 3338486.0}, {"date": "2026-04-22", "close": 0.0127114, "volume": 2154776.0}, {"date": "2026-04-23", "close": 0.0127114, "volume": 289732.0}, {"date": "2026-04-24", "close": 0.0122225, "volume": 3713469.0}, {"date": "2026-04-27", "close": 0.0117336, "volume": 2150198.0}, {"date": "2026-04-28", "close": 0.0117336, "volume": 503937.0}, {"date": "2026-04-29", "close": 0.0117336, "volume": 518649.0}, {"date": "2026-04-30", "close": 0.0117336, "volume": 792155.0}, {"date": "2026-05-01", "close": 0.0127114, "volume": 4108971.0}, {"date": "2026-05-04", "close": 0.0127114, "volume": 2617126.0}, {"date": "2026-05-05", "close": 0.0127114, "volume": 501176.0}, {"date": "2026-05-06", "close": 0.0127114, "volume": 3563202.0}, {"date": "2026-05-07", "close": 0.0136892, "volume": 829099.0}, {"date": "2026-05-08", "close": 0.0107558, "volume": 18787959.0}, {"date": "2026-05-11", "close": 0.009778, "volume": 20246416.0}, {"date": "2026-05-12", "close": 0.009778, "volume": 17849880.0}, {"date": "2026-05-13", "close": 0.0117336, "volume": 3476586.0}, {"date": "2026-05-14", "close": 0.0117336, "volume": 3958514.0}, {"date": "2026-05-15", "close": 0.0107558, "volume": 280276.0}, {"date": "2026-05-18", "close": 0.0117336, "volume": 376208.0}, {"date": "2026-05-19", "close": 0.009778, "volume": 14381283.0}, {"date": "2026-05-20", "close": 0.0107558, "volume": 1661111.0}, {"date": "2026-05-21", "close": 0.009778, "volume": 700180.0}, {"date": "2026-05-22", "close": 0.009778, "volume": 321392.0}, {"date": "2026-05-25", "close": 0.009778, "volume": 2053784.0}, {"date": "2026-05-26", "close": 0.0102669, "volume": 126487.0}, {"date": "2026-05-27", "close": 0.0107558, "volume": 7714072.0}, {"date": "2026-05-28", "close": 0.0112447, "volume": 7032235.0}, {"date": "2026-05-29", "close": 0.0117336, "volume": 3122524.0}, {"date": "2026-06-01", "close": 0.0117336, "volume": 89406.0}, {"date": "2026-06-02", "close": 0.0117336, "volume": 874343.0}, {"date": "2026-06-03", "close": 0.0117336, "volume": 916002.0}, {"date": "2026-06-04", "close": 0.0107558, "volume": 941510.0}, {"date": "2026-06-18", "close": 0.0058668, "volume": 53194914.0}, {"date": "2026-06-19", "close": 0.0058668, "volume": 16758742.0}, {"date": "2026-06-22", "close": 0.009778, "volume": 32710970.0}, {"date": "2026-06-23", "close": 0.0078224, "volume": 17925197.0}, {"date": "2026-06-24", "close": 0.0078224, "volume": 6268075.0}, {"date": "2026-06-25", "close": 0.0078224, "volume": 8911581.0}, {"date": "2026-06-26", "close": 0.0068446, "volume": 3404514.0}, {"date": "2026-06-29", "close": 0.0078224, "volume": 7560507.0}, {"date": "2026-06-30", "close": 0.0078224, "volume": 2498109.0}, {"date": "2026-07-01", "close": 0.0068446, "volume": 177760.0}, {"date": "2026-07-02", "close": 0.0068446, "volume": 482501.0}, {"date": "2026-07-03", "close": 0.0078224, "volume": 1650769.0}, {"date": "2026-07-06", "close": 0.0068446, "volume": 1057110.0}, {"date": "2026-07-07", "close": 0.0073335, "volume": 390427.0}, {"date": "2026-07-08", "close": 0.0068446, "volume": 131789.0}, {"date": "2026-07-09", "close": 0.0078224, "volume": 1413588.0}, {"date": "2026-07-10", "close": 0.0073335, "volume": 1016271.0}, {"date": "2026-07-13", "close": 0.0068446, "volume": 3945696.0}, {"date": "2026-07-14", "close": 0.0063557, "volume": 1394038.0}, {"date": "2026-07-15", "close": 0.0068446, "volume": 2595816.0}, {"date": "2026-07-16", "close": 0.0068446, "volume": 2197622.0}, {"date": "2026-07-17", "close": 0.0068446, "volume": 4714463.0}, {"date": "2026-07-20", "close": 0.0068446, "volume": 82799.0}, {"date": "2026-07-21", "close": 0.0058668, "volume": 1382201.0}, {"date": "2026-07-22", "close": 0.0058668, "volume": 927652.0}, {"date": "2026-07-23", "close": 0.0068446, "volume": 1730830.0}, {"date": "2026-07-24", "close": 0.0068446, "volume": 1092412.0}, {"date": "2026-07-27", "close": 0.0058668, "volume": 475281.0}, {"date": "2026-07-28", "close": 0.0058668, "volume": 1797689.0}, {"date": "2026-07-29", "close": 0.0068446, "volume": 1167547.0}, {"date": "2026-07-30", "close": 0.0058668, "volume": 1392534.0}, {"date": "2026-07-31", "close": 0.0068446, "volume": 6746588.0}, {"date": "2026-08-03", "close": 0.0068446, "volume": 2662133.0}, {"date": "2026-08-04", "close": 0.0058668, "volume": 2408357.0}, {"date": "2026-08-05", "close": 0.0068446, "volume": 470951.0}, {"date": "2026-08-06", "close": 0.0068446, "volume": 4416669.0}, {"date": "2026-08-07", "close": 0.0058668, "volume": 70429.0}, {"date": "2026-08-10", "close": 0.0068446, "volume": 4534626.0}, {"date": "2026-08-11", "close": 0.0068446, "volume": 3517708.0}, {"date": "2026-08-12", "close": 0.0058668, "volume": 424422.0}, {"date": "2026-08-13", "close": 0.0068446, "volume": 749112.0}, {"date": "2026-08-14", "close": 0.0068446, "volume": 1940300.0}, {"date": "2026-08-17", "close": 0.0068446, "volume": 2363665.0}, {"date": "2026-08-18", "close": 0.0068446, "volume": 1861822.0}, {"date": "2026-08-19", "close": 0.0068446, "volume": 9470260.0}, {"date": "2026-08-20", "close": 0.0078224, "volume": 3046451.0}, {"date": "2026-08-21", "close": 0.0068446, "volume": 3485185.0}, {"date": "2026-08-24", "close": 0.0078224, "volume": 202361.0}, {"date": "2026-08-25", "close": 0.0078224, "volume": 2133105.0}, {"date": "2026-08-26", "close": 0.0078224, "volume": 306434.0}, {"date": "2026-08-27", "close": 0.0088002, "volume": 26184218.0}, {"date": "2026-08-28", "close": 0.0088002, "volume": 8341179.0}, {"date": "2026-08-31", "close": 0.0088002, "volume": 383514.0}, {"date": "2026-09-01", "close": 0.0088002, "volume": 5.0}, {"date": "2026-09-02", "close": 0.009778, "volume": 9357655.0}, {"date": "2026-09-03", "close": 0.0107558, "volume": 2649376.0}, {"date": "2026-09-04", "close": 0.009778, "volume": 11260272.0}, {"date": "2026-09-07", "close": 0.009778, "volume": 3129546.0}, {"date": "2026-09-08", "close": 0.0078224, "volume": 8192948.0}, {"date": "2026-09-09", "close": 0.0068446, "volume": 10761496.0}, {"date": "2026-09-10", "close": 0.0088002, "volume": 14801889.0}, {"date": "2026-09-11", "close": 0.008, "volume": 3498920.0}, {"date": "2026-09-14", "close": 0.009, "volume": 3349223.0}, {"date": "2026-09-15", "close": 0.008, "volume": 4065604.0}, {"date": "2026-09-16", "close": 0.008, "volume": 2458063.0}, {"date": "2026-09-17", "close": 0.009, "volume": 577851.0}, {"date": "2026-09-18", "close": 0.007, "volume": 191775.0}], "refreshing": true}