{"ticker": "ATR", "overview": {"name": "Astron 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": "ATR", "has_prices": true, "as_of": "2026-09-18", "last": 0.46, "prev_close": 0.465, "change": -0.0050000000000000044, "change_pct": -0.01075268817204302, "session_volume": 14296.0, "vwap_5": 0.47820694221361226, "vwap_20": 0.5166369680619383, "vwap_60": 0.5254753999810358, "vwap_250": 0.7365710260197228, "high_52w": 0.855, "low_52w": 0.42, "avg_volume_20": 74616.3, "sessions": 400, "market_cap": {"value": 199925074.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Marcelo Bastos", "notice_type": "3X", "direct_shares": null, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107377-2A1682076", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gerard King", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-14", "source_url": "https://www.marketindex.com.au/asx/atr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "George Lloyd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-14", "source_url": "https://www.marketindex.com.au/asx/atr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mme Kang Rong", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-14", "source_url": "https://www.marketindex.com.au/asx/atr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Mark Elliott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-14", "source_url": "https://www.marketindex.com.au/asx/atr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tiger Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-14", "source_url": "https://www.marketindex.com.au/asx/atr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/atr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/atr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/atr", "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": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/atr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-16", "source_url": "https://www.marketindex.com.au/asx/atr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-14", "source_url": "https://www.marketindex.com.au/asx/atr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-07", "source_url": "https://www.marketindex.com.au/asx/atr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-07", "source_url": "https://www.marketindex.com.au/asx/atr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/atr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/atr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/atr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/atr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/atr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/atr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-31", "source_url": "https://www.marketindex.com.au/asx/atr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-07", "source_url": "https://www.marketindex.com.au/asx/atr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-03", "source_url": "https://www.marketindex.com.au/asx/atr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-18", "source_url": "https://www.marketindex.com.au/asx/atr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-18", "source_url": "https://www.marketindex.com.au/asx/atr", "needs_ocr": 0}], "directors": [{"name": "Tiger Brown", "first_seen": "2025-04-14", "last_seen": "2025-04-14", "status": "current", "notices": 1}, {"name": "Mme Kang Rong", "first_seen": "2025-04-14", "last_seen": "2025-04-14", "status": "current", "notices": 1}, {"name": "Gerard King", "first_seen": "2025-04-14", "last_seen": "2025-04-14", "status": "current", "notices": 1}, {"name": "George Lloyd", "first_seen": "2025-04-14", "last_seen": "2025-04-14", "status": "current", "notices": 1}, {"name": "Dr Mark Elliott", "first_seen": "2025-04-14", "last_seen": "2025-04-14", "status": "current", "notices": 1}, {"name": "Marcelo Bastos", "first_seen": "2026-07-02", "last_seen": "2026-07-02", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report - 30 September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155726-2A1707160"}, {"date": "2026-10-29", "form": "Quarterly Cash Flow Report", "title": "Appendix 5B - Quarterly Cash Flows - 30 September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155678-2A1707142"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "IMARC Investor Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154817-2A1706796"}, {"date": "2026-10-28", "form": "Company Administration", "title": "Details of Company Address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154602-2A1706730"}, {"date": "2026-10-27", "form": "Asx Announcement", "title": "Donald Project debt conditionally approved", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153701-2A1706357"}], "performance": {"ticker": "ATR", "has_prices": true, "summary": {"n": 2, "avg": 1.3290077420539264, "win_rate": 1.0, "best": 1.597701149425287, "worst": 1.0603143346825656, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 0.2175, "return": 1.597701149425287}, {"who": "Trerotola Matthew L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 299503.502, "date": "2022-11-03", "score": 59.7, "ref_price": 0.27423, "return": 1.0603143346825656}]}, "price_series": [{"date": "1990-08-21", "close": 0.1329572, "volume": 4513.0}, {"date": "1990-08-22", "close": 0.1329572, "volume": null}, {"date": "1990-08-23", "close": 0.1329572, "volume": null}, {"date": "1990-08-24", "close": 0.1329572, "volume": null}, {"date": "1990-08-27", "close": 0.1329572, "volume": null}, {"date": "1990-08-28", "close": 0.1329572, "volume": null}, {"date": "1990-08-29", "close": 0.1329572, "volume": null}, {"date": "1990-08-30", "close": 0.1329572, "volume": null}, {"date": "1990-08-31", "close": 0.1329572, "volume": null}, {"date": "1990-09-03", "close": 0.1329572, "volume": null}, {"date": "1990-09-04", "close": 0.1329572, "volume": null}, {"date": "1990-09-05", "close": 0.1329572, "volume": null}, {"date": "1990-09-06", "close": 0.1329572, "volume": null}, {"date": "1990-09-07", "close": 0.1329572, "volume": null}, {"date": "1990-09-10", "close": 0.1329572, "volume": null}, {"date": "1990-09-11", "close": 0.1329572, "volume": null}, {"date": "1990-09-12", "close": 0.1329572, "volume": null}, {"date": "1990-09-13", "close": 0.1329572, "volume": null}, {"date": "1990-09-14", "close": 0.1329572, "volume": null}, {"date": "1990-09-17", "close": 0.1329572, "volume": null}, {"date": "1990-09-18", "close": 0.1329572, "volume": null}, {"date": "1990-09-19", "close": 0.1329572, "volume": null}, {"date": "1990-09-20", "close": 0.1329572, "volume": null}, {"date": "1990-09-21", "close": 0.1329572, "volume": null}, {"date": "1990-09-24", "close": 0.1329572, "volume": null}, {"date": "1990-09-25", "close": 0.1329572, "volume": null}, {"date": "1990-09-26", "close": 0.1329572, "volume": null}, {"date": "1990-09-27", "close": 0.1329572, "volume": null}, {"date": "1990-09-28", "close": 0.1329572, "volume": null}, {"date": "1990-10-01", "close": 0.1329572, "volume": null}, {"date": "1990-10-02", "close": 0.1329572, "volume": null}, {"date": "1990-10-03", "close": 0.1329572, "volume": null}, {"date": "1990-10-04", "close": 0.1329572, "volume": null}, {"date": "1990-10-05", "close": 0.1329572, "volume": null}, {"date": "1990-10-08", "close": 0.1329572, "volume": null}, {"date": "1990-10-09", "close": 0.1329572, "volume": null}, {"date": "1990-10-10", "close": 0.1329572, "volume": null}, {"date": "1990-10-11", "close": 0.1329572, "volume": null}, {"date": "1990-10-12", "close": 0.11301362, "volume": 3008.0}, {"date": "1990-10-15", "close": 0.11301362, "volume": null}, {"date": "1990-10-16", "close": 0.11301362, "volume": null}, {"date": "1990-10-17", "close": 0.11301362, "volume": null}, {"date": "1990-10-18", "close": 0.11301362, "volume": null}, {"date": "1990-10-19", "close": 0.11301362, "volume": null}, {"date": "1990-10-22", "close": 0.11301362, "volume": null}, {"date": "1990-10-23", "close": 0.11301362, "volume": null}, {"date": "1990-10-24", "close": 0.11301362, "volume": null}, {"date": "1990-10-25", "close": 0.11301362, "volume": null}, {"date": "1990-10-26", "close": 0.11301362, "volume": null}, {"date": "1990-10-29", "close": 0.11301362, "volume": null}, {"date": "1990-10-30", "close": 0.11301362, "volume": null}, {"date": "1990-10-31", "close": 0.11301362, "volume": null}, {"date": "1990-11-01", "close": 0.11301362, "volume": null}, {"date": "1990-11-02", "close": 0.11301362, "volume": null}, {"date": "1990-11-05", "close": 0.11301362, "volume": null}, {"date": "1990-11-06", "close": 0.11301362, "volume": null}, {"date": "1990-11-07", "close": 0.11301362, "volume": null}, {"date": "1990-11-08", "close": 0.11301362, "volume": null}, {"date": "1990-11-09", "close": 0.11301362, "volume": 10530.0}, {"date": "1990-11-12", "close": 0.11301362, "volume": 3008.0}, {"date": "1990-11-13", "close": 0.11301362, "volume": null}, {"date": "1990-11-14", "close": 0.11301362, "volume": null}, {"date": "1990-11-15", "close": 0.11301362, "volume": null}, {"date": "1990-11-16", "close": 0.11301362, "volume": null}, {"date": "1990-11-19", "close": 0.11301362, "volume": null}, {"date": "1990-11-20", "close": 0.11301362, "volume": null}, {"date": "1990-11-21", "close": 0.11301362, "volume": null}, {"date": "1990-11-22", "close": 0.11301362, "volume": null}, {"date": "1990-11-23", "close": 0.11301362, "volume": null}, {"date": "1990-11-26", "close": 0.11301362, "volume": null}, {"date": "1990-11-27", "close": 0.11301362, "volume": null}, {"date": "1990-11-28", "close": 0.11301362, "volume": null}, {"date": "1990-11-29", "close": 0.11301362, "volume": null}, {"date": "1990-11-30", "close": 0.11301362, "volume": null}, {"date": "1990-12-03", "close": 0.11301362, "volume": null}, {"date": "1990-12-04", "close": 0.11301362, "volume": null}, {"date": "1990-12-05", "close": 0.11301362, "volume": null}, {"date": "1990-12-06", "close": 0.11301362, "volume": null}, {"date": "1990-12-07", "close": 0.11301362, "volume": null}, {"date": "1990-12-10", "close": 0.11301362, "volume": null}, {"date": "1990-12-11", "close": 0.11301362, "volume": null}, {"date": "1990-12-12", "close": 0.11301362, "volume": null}, {"date": "1990-12-13", "close": 0.11301362, "volume": null}, {"date": "1990-12-14", "close": 0.11301362, "volume": null}, {"date": "1990-12-17", "close": 0.11301362, "volume": null}, {"date": "1990-12-18", "close": 0.11301362, "volume": null}, {"date": "1990-12-19", "close": 0.11301362, "volume": null}, {"date": "1990-12-20", "close": 0.11301362, "volume": null}, {"date": "1990-12-21", "close": 0.11301362, "volume": null}, {"date": "1990-12-24", "close": 0.11301362, "volume": null}, {"date": "1990-12-25", "close": 0.11301362, "volume": null}, {"date": "1990-12-26", "close": 0.11301362, "volume": null}, {"date": "1990-12-27", "close": 0.11301362, "volume": null}, {"date": "1990-12-28", "close": 0.11301362, "volume": null}, {"date": "1990-12-31", "close": 0.11301362, "volume": null}, {"date": "1991-01-01", "close": 0.11301362, "volume": null}, {"date": "1991-01-02", "close": 0.11301362, "volume": null}, {"date": "1991-01-03", "close": 0.11301362, "volume": null}, {"date": "1991-01-04", "close": 0.11301362, "volume": null}, {"date": "1991-01-07", "close": 0.11301362, "volume": null}, {"date": "1991-01-08", "close": 0.11301362, "volume": null}, {"date": "1991-01-09", "close": 0.11301362, "volume": null}, {"date": "1991-01-10", "close": 0.11301362, "volume": null}, {"date": "1991-01-11", "close": 0.11301362, "volume": null}, {"date": "1991-01-14", "close": 0.11301362, "volume": null}, {"date": "1991-01-15", "close": 0.11301362, "volume": null}, {"date": "1991-01-16", "close": 0.11301362, "volume": null}, {"date": "1991-01-17", "close": 0.11301362, "volume": null}, {"date": "1991-01-18", "close": 0.11301362, "volume": null}, {"date": "1991-01-21", "close": 0.11301362, "volume": null}, {"date": "1991-01-22", "close": 0.11301362, "volume": null}, {"date": "1991-01-23", "close": 0.11301362, "volume": null}, {"date": "1991-01-24", "close": 0.11301362, "volume": null}, {"date": "1991-01-25", "close": 0.11301362, "volume": null}, {"date": "1991-01-28", "close": 0.11301362, "volume": null}, {"date": "1991-01-29", "close": 0.11301362, "volume": null}, {"date": "1991-01-30", "close": 0.11301362, "volume": null}, {"date": "1991-01-31", "close": 0.11301362, "volume": null}, {"date": "1991-02-01", "close": 0.11301362, "volume": null}, {"date": "1991-02-04", "close": 0.11301362, "volume": null}, {"date": "1991-02-05", "close": 0.11301362, "volume": null}, {"date": "1991-02-06", "close": 0.11301362, "volume": null}, {"date": "1991-02-07", "close": 0.11301362, "volume": null}, {"date": "1991-02-08", "close": 0.11301362, "volume": null}, {"date": "1991-02-11", "close": 0.11301362, "volume": null}, {"date": "1991-02-12", "close": 0.11301362, "volume": null}, {"date": "1991-02-13", "close": 0.11301362, "volume": null}, {"date": "1991-02-14", "close": 0.11301362, "volume": null}, {"date": "1991-02-15", "close": 0.11301362, "volume": null}, {"date": "1991-02-18", "close": 0.11301362, "volume": null}, {"date": "1991-02-19", "close": 0.11301362, "volume": null}, {"date": "1991-02-20", "close": 0.11301362, "volume": null}, {"date": "1991-02-21", "close": 0.11301362, "volume": null}, {"date": "1991-02-22", "close": 0.11301362, "volume": null}, {"date": "1991-02-25", "close": 0.11301362, "volume": null}, {"date": "1991-02-26", "close": 0.11301362, "volume": null}, {"date": "1991-02-27", "close": 0.11301362, "volume": null}, {"date": "1991-02-28", "close": 0.11301362, "volume": null}, {"date": "1991-03-01", "close": 0.11301362, "volume": null}, {"date": "1991-03-04", "close": 0.11301362, "volume": null}, {"date": "1991-03-05", "close": 0.11301362, "volume": null}, {"date": "1991-03-06", "close": 0.11301362, "volume": null}, {"date": "1991-03-07", "close": 0.11301362, "volume": null}, {"date": "1991-03-08", "close": 0.11301362, "volume": null}, {"date": "1991-03-11", "close": 0.11301362, "volume": null}, {"date": "1991-03-12", "close": 0.11301362, "volume": null}, {"date": "1991-03-13", "close": 0.11301362, "volume": null}, {"date": "1991-03-14", "close": 0.11301362, "volume": null}, {"date": "1991-03-15", "close": 0.11301362, "volume": null}, {"date": "1991-03-18", "close": 0.11301362, "volume": null}, {"date": "1991-03-19", "close": 0.11301362, "volume": null}, {"date": "1991-03-20", "close": 0.11301362, "volume": null}, {"date": "1991-03-21", "close": 0.11301362, "volume": null}, {"date": "1991-03-22", "close": 0.11301362, "volume": null}, {"date": "1991-03-25", "close": 0.11301362, "volume": null}, {"date": "1991-03-26", "close": 0.11301362, "volume": null}, {"date": "1991-03-27", "close": 0.11301362, "volume": null}, {"date": "1991-03-28", "close": 0.11301362, "volume": null}, {"date": "1991-03-29", "close": 0.11301362, "volume": null}, {"date": "1991-04-01", "close": 0.11301362, "volume": null}, {"date": "1991-04-02", "close": 0.11301362, "volume": null}, {"date": "1991-04-03", "close": 0.11301362, "volume": null}, {"date": "1991-04-04", "close": 0.11301362, "volume": null}, {"date": "1991-04-05", "close": 0.11301362, "volume": null}, {"date": "1991-04-08", "close": 0.11301362, "volume": null}, {"date": "1991-04-09", "close": 0.11301362, "volume": null}, {"date": "1991-04-10", "close": 0.11301362, "volume": null}, {"date": "1991-04-11", "close": 0.11301362, "volume": null}, {"date": "1991-04-12", "close": 0.11301362, "volume": null}, {"date": "1991-04-15", "close": 0.11301362, "volume": null}, {"date": "1991-04-16", "close": 0.11301362, "volume": null}, {"date": "1991-04-17", "close": 0.11301362, "volume": null}, {"date": "1991-04-18", "close": 0.11301362, "volume": null}, {"date": "1991-04-19", "close": 0.11301362, "volume": null}, {"date": "1991-04-22", "close": 0.11301362, "volume": null}, {"date": "1991-04-23", "close": 0.11301362, "volume": null}, {"date": "1991-04-24", "close": 0.11301362, "volume": null}, {"date": "1991-04-25", "close": 0.11301362, "volume": null}, {"date": "1991-04-26", "close": 0.11301362, "volume": null}, {"date": "1991-04-29", "close": 0.11301362, "volume": null}, {"date": "1991-04-30", "close": 0.11301362, "volume": null}, {"date": "1991-05-01", "close": 0.11301362, "volume": null}, {"date": "1991-05-02", "close": 0.11301362, "volume": null}, {"date": "1991-05-03", "close": 0.11301362, "volume": null}, {"date": "1991-05-06", "close": 0.11301362, "volume": null}, {"date": "1991-05-07", "close": 0.11301362, "volume": null}, {"date": "1991-05-08", "close": 0.11301362, "volume": null}, {"date": "1991-05-09", "close": 0.11301362, "volume": null}, {"date": "1991-05-10", "close": 0.11301362, "volume": null}, {"date": "1991-05-13", "close": 0.11301362, "volume": null}, {"date": "1991-05-14", "close": 0.11301362, "volume": null}, {"date": "1991-05-15", "close": 0.11301362, "volume": null}, {"date": "1991-05-16", "close": 0.11301362, "volume": null}, {"date": "1991-05-17", "close": 0.11301362, "volume": null}, {"date": "1991-05-20", "close": 0.11301362, "volume": null}, {"date": "1991-05-21", "close": 0.11301362, "volume": null}, {"date": "1991-05-22", "close": 0.11301362, "volume": null}, {"date": "1991-05-23", "close": 0.11301362, "volume": null}, {"date": "1991-05-24", "close": 0.11301362, "volume": null}, {"date": "1991-05-27", "close": 0.11301362, "volume": null}, {"date": "1991-05-28", "close": 0.11301362, "volume": null}, {"date": "1991-05-29", "close": 0.11301362, "volume": null}, {"date": "1991-05-30", "close": 0.11301362, "volume": null}, {"date": "1991-05-31", "close": 0.11301362, "volume": null}, {"date": "1991-06-03", "close": 0.11301362, "volume": null}, {"date": "1991-06-04", "close": 0.11301362, "volume": null}, {"date": "1991-06-05", "close": 0.0332393, "volume": 7521.0}, {"date": "1991-06-06", "close": 0.0332393, "volume": null}, {"date": "1991-06-07", "close": 0.0332393, "volume": null}, {"date": "1991-06-10", "close": 0.0332393, "volume": null}, {"date": "1991-06-11", "close": 0.0332393, "volume": null}, {"date": "1991-06-12", "close": 0.0332393, "volume": null}, {"date": "1991-06-13", "close": 0.0332393, "volume": null}, {"date": "1991-06-14", "close": 0.0332393, "volume": null}, {"date": "1991-06-17", "close": 0.0332393, "volume": null}, {"date": "1991-06-18", "close": 0.0332393, "volume": null}, {"date": "1991-06-19", "close": 0.0332393, "volume": null}, {"date": "1991-06-20", "close": 0.0332393, "volume": null}, {"date": "1991-06-21", "close": 0.0332393, "volume": null}, {"date": "1991-06-24", "close": 0.0332393, "volume": null}, {"date": "1991-06-25", "close": 0.0332393, "volume": null}, {"date": "1991-06-26", "close": 0.0332393, "volume": null}, {"date": "1991-06-27", "close": 0.0332393, "volume": null}, {"date": "1991-06-28", "close": 0.0332393, "volume": null}, {"date": "1991-07-01", "close": 0.0332393, "volume": null}, {"date": "1991-07-02", "close": 0.0332393, "volume": null}, {"date": "1991-07-03", "close": 0.0332393, "volume": null}, {"date": "1991-07-04", "close": 0.0332393, "volume": null}, {"date": "1991-07-05", "close": 0.0332393, "volume": null}, {"date": "1991-07-08", "close": 0.0332393, "volume": null}, {"date": "1991-07-09", "close": 0.0332393, "volume": null}, {"date": "1991-07-10", "close": 0.0332393, "volume": null}, {"date": "1991-07-11", "close": 0.0332393, "volume": null}, {"date": "1991-07-12", "close": 0.0332393, "volume": null}, {"date": "1991-07-15", "close": 0.0332393, "volume": 15042.0}, {"date": "1991-07-16", "close": 0.0332393, "volume": null}, {"date": "1991-07-17", "close": 0.0332393, "volume": null}, {"date": "1991-07-18", "close": 0.0332393, "volume": null}, {"date": "1991-07-19", "close": 0.0332393, "volume": null}, {"date": "1991-07-22", "close": 0.0332393, "volume": null}, {"date": "1991-07-23", "close": 0.0332393, "volume": null}, {"date": "1991-07-24", "close": 0.0332393, "volume": null}, {"date": "1991-07-25", "close": 0.0332393, "volume": null}, {"date": "1991-07-26", "close": 0.0332393, "volume": null}, {"date": "1991-07-29", "close": 0.0332393, "volume": null}, {"date": "1991-07-30", "close": 0.0332393, "volume": null}, {"date": "1991-07-31", "close": 0.0332393, "volume": null}, {"date": "1991-08-01", "close": 0.0332393, "volume": null}, {"date": "1991-08-02", "close": 0.0332393, "volume": null}, {"date": "1991-08-05", "close": 0.0332393, "volume": null}, {"date": "1991-08-06", "close": 0.0332393, "volume": null}, {"date": "1991-08-07", "close": 0.0332393, "volume": null}, {"date": "1991-08-08", "close": 0.0332393, "volume": null}, {"date": "1991-08-09", "close": 0.0332393, "volume": null}, {"date": "1991-08-12", "close": 0.0332393, "volume": null}, {"date": "1991-08-13", "close": 0.0332393, "volume": null}, {"date": "1991-08-14", "close": 0.0332393, "volume": null}, {"date": "1991-08-15", "close": 0.0332393, "volume": null}, {"date": "1991-08-16", "close": 0.0332393, "volume": null}, {"date": "1991-08-19", "close": 0.0332393, "volume": null}, {"date": "1991-08-20", "close": 0.0332393, "volume": null}, {"date": "1991-08-21", "close": 0.0332393, "volume": null}, {"date": "1991-08-22", "close": 0.0332393, "volume": null}, {"date": "1991-08-23", "close": 0.0332393, "volume": null}, {"date": "1991-08-26", "close": 0.0332393, "volume": null}, {"date": "1991-08-27", "close": 0.0332393, "volume": null}, {"date": "1991-08-28", "close": 0.0332393, "volume": null}, {"date": "1991-08-29", "close": 0.0332393, "volume": null}, {"date": "1991-08-30", "close": 0.0332393, "volume": null}, {"date": "1991-09-02", "close": 0.0332393, "volume": null}, {"date": "1991-09-03", "close": 0.0332393, "volume": null}, {"date": "1991-09-04", "close": 0.0332393, "volume": null}, {"date": "1991-09-05", "close": 0.0332393, "volume": null}, {"date": "1991-09-06", "close": 0.0332393, "volume": null}, {"date": "1991-09-09", "close": 0.0332393, "volume": null}, {"date": "1991-09-10", "close": 0.0332393, "volume": null}, {"date": "1991-09-11", "close": 0.0332393, "volume": null}, {"date": "1991-09-12", "close": 0.0332393, "volume": null}, {"date": "1991-09-13", "close": 0.0332393, "volume": null}, {"date": "1991-09-16", "close": 0.0332393, "volume": null}, {"date": "1991-09-17", "close": 0.0332393, "volume": null}, {"date": "1991-09-18", "close": 0.0332393, "volume": null}, {"date": "1991-09-19", "close": 0.0332393, "volume": null}, {"date": "1991-09-20", "close": 0.0332393, "volume": null}, {"date": "1991-09-23", "close": 0.0332393, "volume": null}, {"date": "1991-09-24", "close": 0.0332393, "volume": null}, {"date": "1991-09-25", "close": 0.0332393, "volume": null}, {"date": "1991-09-26", "close": 0.0332393, "volume": null}, {"date": "1991-09-27", "close": 0.0332393, "volume": null}, {"date": "1991-09-30", "close": 0.0332393, "volume": null}, {"date": "1991-10-01", "close": 0.0332393, "volume": null}, {"date": "1991-10-02", "close": 0.0332393, "volume": null}, {"date": "1991-10-03", "close": 0.04653502, "volume": 6017.0}, {"date": "1991-10-04", "close": 0.04653502, "volume": null}, {"date": "1991-10-07", "close": 0.04653502, "volume": null}, {"date": "1991-10-08", "close": 0.04653502, "volume": null}, {"date": "1991-10-09", "close": 0.04653502, "volume": null}, {"date": "1991-10-10", "close": 0.04653502, "volume": null}, {"date": "1991-10-11", "close": 0.04653502, "volume": null}, {"date": "1991-10-14", "close": 0.04653502, "volume": null}, {"date": "1991-10-15", "close": 0.04653502, "volume": null}, {"date": "1991-10-16", "close": 0.04653502, "volume": null}, {"date": "1991-10-17", "close": 0.04653502, "volume": null}, {"date": "1991-10-18", "close": 0.04653502, "volume": null}, {"date": "1991-10-21", "close": 0.04653502, "volume": null}, {"date": "1991-10-22", "close": 0.04653502, "volume": null}, {"date": "1991-10-23", "close": 0.04653502, "volume": null}, {"date": "1991-10-24", "close": 0.04653502, "volume": null}, {"date": "1991-10-25", "close": 0.04653502, "volume": null}, {"date": "1991-10-28", "close": 0.04653502, "volume": null}, {"date": "1991-10-29", "close": 0.04653502, "volume": null}, {"date": "1991-10-30", "close": 0.04653502, "volume": null}, {"date": "1991-10-31", "close": 0.04653502, "volume": null}, {"date": "1991-11-01", "close": 0.04653502, "volume": null}, {"date": "1991-11-04", "close": 0.04653502, "volume": null}, {"date": "1991-11-05", "close": 0.04653502, "volume": null}, {"date": "1991-11-06", "close": 0.04653502, "volume": null}, {"date": "1991-11-07", "close": 0.04653502, "volume": null}, {"date": "1991-11-08", "close": 0.04653502, "volume": null}, {"date": "1991-11-11", "close": 0.04653502, "volume": null}, {"date": "1991-11-12", "close": 0.04653502, "volume": null}, {"date": "1991-11-13", "close": 0.04653502, "volume": null}, {"date": "1991-11-14", "close": 0.04653502, "volume": null}, {"date": "1991-11-15", "close": 0.04653502, "volume": null}, {"date": "1991-11-18", "close": 0.04653502, "volume": null}, {"date": "1991-11-19", "close": 0.04653502, "volume": null}, {"date": "1991-11-20", "close": 0.04653502, "volume": null}, {"date": "1991-11-21", "close": 0.04653502, "volume": null}, {"date": "1991-11-22", "close": 0.04653502, "volume": null}, {"date": "1991-11-25", "close": 0.04653502, "volume": null}, {"date": "1991-11-26", "close": 0.04653502, "volume": null}, {"date": "1991-11-27", "close": 0.04653502, "volume": null}, {"date": "1991-11-28", "close": 0.04653502, "volume": null}, {"date": "1991-11-29", "close": 0.04653502, "volume": null}, {"date": "1991-12-02", "close": 0.04653502, "volume": null}, {"date": "1991-12-03", "close": 0.04653502, "volume": null}, {"date": "1991-12-04", "close": 0.04653502, "volume": null}, {"date": "1991-12-05", "close": 0.04653502, "volume": null}, {"date": "1991-12-06", "close": 0.04653502, "volume": null}, {"date": "1991-12-09", "close": 0.04653502, "volume": null}, {"date": "1991-12-10", "close": 0.04653502, "volume": null}, {"date": "1991-12-11", "close": 0.04653502, "volume": null}, {"date": "1991-12-12", "close": 0.04653502, "volume": null}, {"date": "1991-12-13", "close": 0.04653502, "volume": null}, {"date": "1991-12-16", "close": 0.04653502, "volume": null}, {"date": "1991-12-17", "close": 0.04653502, "volume": null}, {"date": "1991-12-18", "close": 0.04653502, "volume": null}, {"date": "1991-12-19", "close": 0.04653502, "volume": null}, {"date": "1991-12-20", "close": 0.04653502, "volume": null}, {"date": "1991-12-23", "close": 0.04653502, "volume": null}, {"date": "1991-12-24", "close": 0.04653502, "volume": null}, {"date": "1991-12-25", "close": 0.04653502, "volume": null}, {"date": "1991-12-26", "close": 0.04653502, "volume": null}, {"date": "1991-12-27", "close": 0.04653502, "volume": null}, {"date": "1991-12-30", "close": 0.04653502, "volume": null}, {"date": "1991-12-31", "close": 0.04653502, "volume": null}, {"date": "1992-01-01", "close": 0.04653502, "volume": null}, {"date": "1992-01-02", "close": 0.04653502, "volume": null}, {"date": "1992-01-03", "close": 0.04653502, "volume": null}, {"date": "1992-01-06", "close": 0.04653502, "volume": null}, {"date": "1992-01-07", "close": 0.04653502, "volume": null}, {"date": "1992-01-08", "close": 0.04653502, "volume": null}, {"date": "1992-01-09", "close": 0.04653502, "volume": null}, {"date": "1992-01-10", "close": 0.04653502, "volume": null}, {"date": "1992-01-13", "close": 0.04653502, "volume": null}, {"date": "1992-01-14", "close": 0.04653502, "volume": null}, {"date": "1992-01-15", "close": 0.04653502, "volume": null}, {"date": "1992-01-16", "close": 0.04653502, "volume": null}, {"date": "1992-01-17", "close": 0.04653502, "volume": null}, {"date": "1992-01-20", "close": 0.04653502, "volume": null}, {"date": "1992-01-21", "close": 0.04653502, "volume": null}, {"date": "1992-01-22", "close": 0.04653502, "volume": null}, {"date": "1992-01-23", "close": 0.04653502, "volume": null}, {"date": "1992-01-24", "close": 0.04653502, "volume": null}, {"date": "1992-01-27", "close": 0.04653502, "volume": null}, {"date": "1992-01-28", "close": 0.04653502, "volume": null}, {"date": "1992-01-29", "close": 0.04653502, "volume": null}, {"date": "1992-01-30", "close": 0.04653502, "volume": null}, {"date": "1992-01-31", "close": 0.04653502, "volume": null}, {"date": "1992-02-03", "close": 0.04653502, "volume": null}, {"date": "1992-02-04", "close": 0.04653502, "volume": null}, {"date": "1992-02-05", "close": 0.04653502, "volume": null}, {"date": "1992-02-06", "close": 0.04653502, "volume": null}, {"date": "1992-02-07", "close": 0.04653502, "volume": null}, {"date": "1992-02-10", "close": 0.04653502, "volume": null}, {"date": "1992-02-11", "close": 0.04653502, "volume": null}, {"date": "1992-02-12", "close": 0.04653502, "volume": null}, {"date": "1992-02-13", "close": 0.04653502, "volume": null}, {"date": "1992-02-14", "close": 0.04653502, "volume": null}, {"date": "1992-02-17", "close": 0.04653502, "volume": null}, {"date": "1992-02-18", "close": 0.04653502, "volume": null}, {"date": "1992-02-19", "close": 0.04653502, "volume": null}, {"date": "1992-02-20", "close": 0.04653502, "volume": null}, {"date": "1992-02-21", "close": 0.04653502, "volume": null}, {"date": "1992-02-24", "close": 0.04653502, "volume": null}, {"date": "1992-02-25", "close": 0.04653502, "volume": null}, {"date": "1992-02-26", "close": 0.04653502, "volume": null}, {"date": "1992-02-27", "close": 0.04653502, "volume": null}, {"date": "1992-02-28", "close": 0.04653502, "volume": null}, {"date": "1992-03-02", "close": 0.04653502, "volume": null}, {"date": "1992-03-03", "close": 0.04653502, "volume": null}, {"date": "1992-03-04", "close": 0.04653502, "volume": null}, {"date": "1992-03-05", "close": 0.04653502, "volume": null}, {"date": "1992-03-06", "close": 0.04653502, "volume": null}, {"date": "1992-03-09", "close": 0.04653502, "volume": null}, {"date": "1992-03-10", "close": 0.04653502, "volume": null}, {"date": "1992-03-11", "close": 0.04653502, "volume": null}, {"date": "1992-03-12", "close": 0.04653502, "volume": null}, {"date": "1992-03-13", "close": 0.04653502, "volume": null}, {"date": "1992-03-16", "close": 0.04653502, "volume": null}, {"date": "1992-03-17", "close": 0.04653502, "volume": null}, {"date": "1992-03-18", "close": 0.04653502, "volume": null}, {"date": "1992-03-19", "close": 0.04653502, "volume": null}, {"date": "1992-03-20", "close": 0.04653502, "volume": null}, {"date": "1992-03-23", "close": 0.04653502, "volume": null}, {"date": "1992-03-24", "close": 0.04653502, "volume": null}, {"date": "1992-03-25", "close": 0.04653502, "volume": null}, {"date": "1992-03-26", "close": 0.04653502, "volume": null}, {"date": "1992-03-27", "close": 0.04653502, "volume": null}, {"date": "1992-03-30", "close": 0.04653502, "volume": null}, {"date": "1992-03-31", "close": 0.04653502, "volume": null}, {"date": "1992-04-01", "close": 0.04653502, "volume": null}, {"date": "1992-04-02", "close": 0.04653502, "volume": null}, {"date": "1992-04-03", "close": 0.04653502, "volume": null}, {"date": "1992-04-06", "close": 0.04653502, "volume": null}, {"date": "1992-04-07", "close": 0.04653502, "volume": null}, {"date": "1992-04-08", "close": 0.04653502, "volume": null}, {"date": "1992-04-09", "close": 0.04653502, "volume": null}, {"date": "1992-04-10", "close": 0.04653502, "volume": null}, {"date": "1992-04-13", "close": 0.04653502, "volume": null}, {"date": "1992-04-14", "close": 0.04653502, "volume": null}, {"date": "1992-04-15", "close": 0.04653502, "volume": null}, {"date": "1992-04-16", "close": 0.04653502, "volume": null}, {"date": "1992-04-17", "close": 0.04653502, "volume": null}, {"date": "1992-04-20", "close": 0.04653502, "volume": null}, {"date": "1992-04-21", "close": 0.04653502, "volume": null}, {"date": "1992-04-22", "close": 0.04653502, "volume": null}, {"date": "1992-04-23", "close": 0.04653502, "volume": null}, {"date": "1992-04-24", "close": 0.04653502, "volume": null}, {"date": "1992-04-27", "close": 0.04653502, "volume": null}, {"date": "1992-04-28", "close": 0.04653502, "volume": null}, {"date": "1992-04-29", "close": 0.04653502, "volume": null}, {"date": "1992-04-30", "close": 0.04653502, "volume": null}, {"date": "1992-05-01", "close": 0.04653502, "volume": null}, {"date": "1992-05-04", "close": 0.04653502, "volume": null}, {"date": "1992-05-05", "close": 0.04653502, "volume": null}, {"date": "1992-05-06", "close": 0.04653502, "volume": null}, {"date": "1992-05-07", "close": 0.04653502, "volume": null}, {"date": "1992-05-08", "close": 0.04653502, "volume": null}, {"date": "1992-05-11", "close": 0.04653502, "volume": null}, {"date": "1992-05-12", "close": 0.04653502, "volume": null}, {"date": "1992-05-13", "close": 0.04653502, "volume": null}, {"date": "1992-05-14", "close": 0.04653502, "volume": null}, {"date": "1992-05-15", "close": 0.04653502, "volume": null}, {"date": "1992-05-18", "close": 0.0664786, "volume": 36102.0}, {"date": "1992-05-19", "close": 0.0664786, "volume": null}, {"date": "1992-05-20", "close": 0.0664786, "volume": null}, {"date": "1992-05-21", "close": 0.0664786, "volume": null}, {"date": "1992-05-22", "close": 0.0664786, "volume": null}, {"date": "1992-05-25", "close": 0.0664786, "volume": null}, {"date": "1992-05-26", "close": 0.0664786, "volume": null}, {"date": "1992-05-27", "close": 0.0664786, "volume": null}, {"date": "1992-05-28", "close": 0.0664786, "volume": null}, {"date": "1992-05-29", "close": 0.0664786, "volume": null}, {"date": "1992-06-01", "close": 0.0664786, "volume": null}, {"date": "1992-06-02", "close": 0.05318288, "volume": 144407.0}, {"date": "1992-06-03", "close": 0.05318288, "volume": 6017.0}, {"date": "1992-06-04", "close": 0.05318288, "volume": null}, {"date": "1992-06-05", "close": 0.05318288, "volume": null}, {"date": "1992-06-08", "close": 0.05318288, "volume": null}, {"date": "1992-06-09", "close": 0.05318288, "volume": null}, {"date": "1992-06-10", "close": 0.05318288, "volume": null}, {"date": "1992-06-11", "close": 0.05318288, "volume": null}, {"date": "1992-06-12", "close": 0.05318288, "volume": null}, {"date": "1992-06-15", "close": 0.05318288, "volume": null}, {"date": "1992-06-16", "close": 0.01329568, "volume": null}, {"date": "1992-06-17", "close": 0.01329568, "volume": null}, {"date": "1992-06-18", "close": 0.01329568, "volume": null}, {"date": "1992-06-19", "close": 0.01329568, "volume": null}, {"date": "1992-06-22", "close": 0.01329568, "volume": null}, {"date": "1992-06-23", "close": 0.01329568, "volume": null}, {"date": "1992-06-24", "close": 0.01329568, "volume": null}, {"date": "1992-06-25", "close": 0.01329568, "volume": null}, {"date": "1992-06-26", "close": 0.01329568, "volume": null}, {"date": "1992-06-29", "close": 0.01329568, "volume": null}, {"date": "1992-06-30", "close": 0.01329568, "volume": null}, {"date": "1992-07-01", "close": 0.01329568, "volume": null}, {"date": "1992-07-02", "close": 0.01329568, "volume": null}, {"date": "1992-07-03", "close": 0.01329568, "volume": null}, {"date": "1992-07-06", "close": 0.01329568, "volume": null}, {"date": "1992-07-07", "close": 0.01329568, "volume": null}, {"date": "1992-07-08", "close": 0.01329568, "volume": null}, {"date": "1992-07-09", "close": 0.01329568, "volume": null}, {"date": "1992-07-10", "close": 0.01329568, "volume": null}, {"date": "1992-07-13", "close": 0.01329568, "volume": null}, {"date": "1992-07-14", "close": 0.01329568, "volume": null}, {"date": "1992-07-15", "close": 0.01329568, "volume": null}, {"date": "1992-07-16", "close": 0.01329568, "volume": null}, {"date": "1992-07-17", "close": 0.01329568, "volume": null}, {"date": "1992-07-20", "close": 0.01329568, "volume": null}, {"date": "1992-07-21", "close": 0.01329568, "volume": null}, {"date": "1992-07-22", "close": 0.01329568, "volume": null}, {"date": "1992-07-23", "close": 0.01329568, "volume": null}, {"date": "1992-07-24", "close": 0.01329568, "volume": null}, {"date": "1992-07-27", "close": 0.01329568, "volume": null}, {"date": "1992-07-28", "close": 0.01329568, "volume": null}, {"date": "1992-07-29", "close": 0.01329568, "volume": null}, {"date": "1992-07-30", "close": 0.01329568, "volume": null}, {"date": "1992-07-31", "close": 0.01329568, "volume": null}, {"date": "1992-08-03", "close": 0.01329568, "volume": null}, {"date": "1992-08-04", "close": 0.01329568, "volume": null}, {"date": "1992-08-05", "close": 0.01329568, "volume": null}, {"date": "1992-08-06", "close": 0.01329568, "volume": null}, {"date": "1992-08-07", "close": 0.01329568, "volume": null}, {"date": "1992-08-10", "close": 0.01329568, "volume": null}, {"date": "1992-08-11", "close": 0.01329568, "volume": null}, {"date": "1992-08-12", "close": 0.01329568, "volume": null}, {"date": "1992-08-13", "close": 0.01329568, "volume": null}, {"date": "1992-08-14", "close": 0.01329568, "volume": null}, {"date": "1992-08-17", "close": 0.01329568, "volume": null}, {"date": "1992-08-18", "close": 0.01329568, "volume": null}, {"date": "1992-08-19", "close": 0.01329568, "volume": null}, {"date": "1992-08-20", "close": 0.01329568, "volume": null}, {"date": "1992-08-21", "close": 0.01329568, "volume": null}, {"date": "1992-08-24", "close": 0.01329568, "volume": null}, {"date": "1992-08-25", "close": 0.01329568, "volume": null}, {"date": "1992-08-26", "close": 0.01329568, "volume": null}, {"date": "1992-08-27", "close": 0.01329568, "volume": null}, {"date": "1992-08-28", "close": 0.01329568, "volume": null}, {"date": "1992-08-31", "close": 0.01329568, "volume": null}, {"date": "1992-09-01", "close": 0.01329568, "volume": null}, {"date": "1992-09-02", "close": 0.01329568, "volume": null}, {"date": "1992-09-03", "close": 0.01329568, "volume": null}, {"date": "1992-09-04", "close": 0.01329568, "volume": null}, {"date": "1992-09-07", "close": 0.01329568, "volume": null}, {"date": "1992-09-08", "close": 0.01329568, "volume": null}, {"date": "1992-09-09", "close": 0.01329568, "volume": null}, {"date": "1992-09-10", "close": 0.01329568, "volume": null}, {"date": "1992-09-11", "close": 0.01329568, "volume": null}, {"date": "1992-09-14", "close": 0.01329568, "volume": null}, {"date": "1992-09-15", "close": 0.01329568, "volume": null}, {"date": "1992-09-16", "close": 0.01329568, "volume": null}, {"date": "1992-09-17", "close": 0.01329568, "volume": null}, {"date": "1992-09-18", "close": 0.01329568, "volume": null}, {"date": "1992-09-21", "close": 0.01329568, "volume": null}, {"date": "1992-09-22", "close": 0.01329568, "volume": null}, {"date": "1992-09-23", "close": 0.01329568, "volume": null}, {"date": "1992-09-24", "close": 0.01329568, "volume": null}, {"date": "1992-09-25", "close": 0.01329568, "volume": null}, {"date": "1992-09-28", "close": 0.01329568, "volume": null}, {"date": "1992-09-29", "close": 0.01329568, "volume": null}, {"date": "1992-09-30", "close": 0.01329568, "volume": null}, {"date": "1992-10-01", "close": 0.01329568, "volume": null}, {"date": "1992-10-02", "close": 0.01329568, "volume": null}, {"date": "1992-10-05", "close": 0.01329568, "volume": null}, {"date": "1992-10-06", "close": 0.01329568, "volume": null}, {"date": "1992-10-07", "close": 0.01329568, "volume": null}, {"date": "1992-10-08", "close": 0.01329568, "volume": null}, {"date": "1992-10-09", "close": 0.01329568, "volume": null}, {"date": "1992-10-12", "close": 0.01329568, "volume": null}, {"date": "1992-10-13", "close": 0.01329568, "volume": null}, {"date": "1992-10-14", "close": 0.01329568, "volume": null}, {"date": "1992-10-15", "close": 0.01329568, "volume": null}, {"date": "1992-10-16", "close": 0.01329568, "volume": null}, {"date": "1992-10-19", "close": 0.01329568, "volume": null}, {"date": "1992-10-20", "close": 0.01329568, "volume": null}, {"date": "1992-10-21", "close": 0.01329568, "volume": null}, {"date": "1992-10-22", "close": 0.01329568, "volume": null}, {"date": "1992-10-23", "close": 0.01329568, "volume": null}, {"date": "1992-10-26", "close": 0.01329568, "volume": null}, {"date": "1992-10-27", "close": 0.01329568, "volume": null}, {"date": "1992-10-28", "close": 0.01329568, "volume": null}, {"date": "1992-10-29", "close": 0.01329568, "volume": null}, {"date": "1992-10-30", "close": 0.01329568, "volume": null}, {"date": "1992-11-02", "close": 0.01329568, "volume": null}, {"date": "1992-11-03", "close": 0.01329568, "volume": null}, {"date": "1992-11-04", "close": 0.01329568, "volume": null}, {"date": "1992-11-05", "close": 0.01329568, "volume": null}, {"date": "1992-11-06", "close": 0.01329568, "volume": null}, {"date": "1992-11-09", "close": 0.01329568, "volume": null}, {"date": "1992-11-10", "close": 0.01329568, "volume": null}, {"date": "1992-11-11", "close": 0.01329568, "volume": null}, {"date": "1992-11-12", "close": 0.01329568, "volume": null}, {"date": "1992-11-13", "close": 0.01329568, "volume": null}, {"date": "1992-11-16", "close": 0.01329568, "volume": null}, {"date": "1992-11-17", "close": 0.01551248, "volume": null}, {"date": "1992-11-18", "close": 0.01551248, "volume": null}, {"date": "1992-11-19", "close": 0.01551248, "volume": null}, {"date": "1992-11-20", "close": 0.01551248, "volume": null}, {"date": "1992-11-23", "close": 0.01551248, "volume": null}, {"date": "1992-11-24", "close": 0.01551248, "volume": null}, {"date": "1992-11-25", "close": 0.01551248, "volume": null}, {"date": "1992-11-26", "close": 0.01551248, "volume": null}, {"date": "1992-11-27", "close": 0.01551248, "volume": null}, {"date": "1992-11-30", "close": 0.01551248, "volume": null}, {"date": "1992-12-01", "close": 0.01551248, "volume": null}, {"date": "1992-12-02", "close": 0.01551248, "volume": null}, {"date": "1992-12-03", "close": 0.01551248, "volume": null}, {"date": "1992-12-04", "close": 0.01551248, "volume": null}, {"date": "1992-12-07", "close": 0.01551248, "volume": null}, {"date": "1992-12-08", "close": 0.01551248, "volume": null}, {"date": "1992-12-09", "close": 0.01551248, "volume": null}, {"date": "1992-12-10", "close": 0.01551248, "volume": null}, {"date": "1992-12-11", "close": 0.01551248, "volume": null}, {"date": "1992-12-14", "close": 0.01551248, "volume": null}, {"date": "1992-12-15", "close": 0.01551248, "volume": null}, {"date": "1992-12-16", "close": 0.01551248, "volume": null}, {"date": "1992-12-17", "close": 0.01551248, "volume": null}, {"date": "1992-12-18", "close": 0.01551248, "volume": null}, {"date": "1992-12-21", "close": 0.01551248, "volume": null}, {"date": "1992-12-22", "close": 0.01551248, "volume": null}, {"date": "1992-12-23", "close": 0.01551248, "volume": null}, {"date": "1992-12-24", "close": 0.01551248, "volume": null}, {"date": "1992-12-25", "close": 0.01551248, "volume": null}, {"date": "1992-12-28", "close": 0.01551248, "volume": null}, {"date": "1992-12-29", "close": 0.01551248, "volume": null}, {"date": "1992-12-30", "close": 0.01551248, "volume": null}, {"date": "1992-12-31", "close": 0.01551248, "volume": null}, {"date": "1993-01-01", "close": 0.01551248, "volume": null}, {"date": "1993-01-04", "close": 0.01551248, "volume": null}, {"date": "1993-01-05", "close": 0.01551248, "volume": null}, {"date": "1993-01-06", "close": 0.01551248, "volume": null}, {"date": "1993-01-07", "close": 0.01551248, "volume": null}, {"date": "1993-01-08", "close": 0.01551248, "volume": null}, {"date": "1993-01-11", "close": 0.01551248, "volume": null}, {"date": "1993-01-12", "close": 0.01551248, "volume": null}, {"date": "1993-01-13", "close": 0.01551248, "volume": null}, {"date": "1993-01-14", "close": 0.01551248, "volume": null}, {"date": "1993-01-15", "close": 0.01551248, "volume": null}, {"date": "1993-01-18", "close": 0.01551248, "volume": null}, {"date": "1993-01-19", "close": 0.01551248, "volume": null}, {"date": "1993-01-20", "close": 0.01551248, "volume": null}, {"date": "1993-01-21", "close": 0.01551248, "volume": null}, {"date": "1993-01-22", "close": 0.01551248, "volume": null}, {"date": "1993-01-25", "close": 0.01551248, "volume": null}, {"date": "1993-01-26", "close": 0.01551248, "volume": null}, {"date": "1993-01-27", "close": 0.01551248, "volume": null}, {"date": "1993-01-28", "close": 0.01551248, "volume": null}, {"date": "1993-01-29", "close": 0.01551248, "volume": null}, {"date": "1993-02-01", "close": 0.01551248, "volume": null}, {"date": "1993-02-02", "close": 0.01551248, "volume": null}, {"date": "1993-02-03", "close": 0.01551248, "volume": null}, {"date": "1993-02-04", "close": 0.01551248, "volume": null}, {"date": "1993-02-05", "close": 0.01551248, "volume": null}, {"date": "1993-02-08", "close": 0.01551248, "volume": null}, {"date": "1993-02-09", "close": 0.01551248, "volume": null}, {"date": "1993-02-10", "close": 0.01551248, "volume": null}, {"date": "1993-02-11", "close": 0.01551248, "volume": null}, {"date": "1993-02-12", "close": 0.01551248, "volume": null}, {"date": "1993-02-15", "close": 0.01551248, "volume": null}, {"date": "1993-02-16", "close": 0.01551248, "volume": null}, {"date": "1993-02-17", "close": 0.01551248, "volume": null}, {"date": "1993-02-18", "close": 0.01551248, "volume": null}, {"date": "1993-02-19", "close": 0.01551248, "volume": null}, {"date": "1993-02-22", "close": 0.01551248, "volume": null}, {"date": "1993-02-23", "close": 0.01551248, "volume": null}, {"date": "1993-02-24", "close": 0.01551248, "volume": null}, {"date": "1993-02-25", "close": 0.01551248, "volume": null}, {"date": "1993-02-26", "close": 0.01551248, "volume": null}, {"date": "1993-03-01", "close": 0.01551248, "volume": null}, {"date": "1993-03-02", "close": 0.01551248, "volume": null}, {"date": "1993-03-03", "close": 0.01551248, "volume": null}, {"date": "1993-03-04", "close": 0.01551248, "volume": null}, {"date": "1993-03-05", "close": 0.01551248, "volume": null}, {"date": "1993-03-08", "close": 0.01551248, "volume": null}, {"date": "1993-03-09", "close": 0.01551248, "volume": null}, {"date": "1993-03-10", "close": 0.01551248, "volume": null}, {"date": "1993-03-11", "close": 0.01551248, "volume": null}, {"date": "1993-03-12", "close": 0.01551248, "volume": null}, {"date": "1993-03-15", "close": 0.01551248, "volume": null}, {"date": "1993-03-16", "close": 0.01551248, "volume": null}, {"date": "1993-03-17", "close": 0.01551248, "volume": null}, {"date": "1993-03-18", "close": 0.01551248, "volume": null}, {"date": "1993-03-19", "close": 0.01551248, "volume": null}, {"date": "1993-03-22", "close": 0.01551248, "volume": null}, {"date": "1993-03-23", "close": 0.01551248, "volume": null}, {"date": "1993-03-24", "close": 0.01551248, "volume": null}, {"date": "1993-03-25", "close": 0.01551248, "volume": null}, {"date": "1993-03-26", "close": 0.01551248, "volume": null}, {"date": "1993-03-29", "close": 0.01551248, "volume": null}, {"date": "1993-03-30", "close": 0.01551248, "volume": null}, {"date": "1993-03-31", "close": 0.0387812, "volume": 51571.0}, {"date": "1993-04-01", "close": 0.0387812, "volume": null}, {"date": "1993-04-02", "close": 0.0387812, "volume": null}, {"date": "1993-04-05", "close": 0.0387812, "volume": null}, {"date": "1993-04-06", "close": 0.0387812, "volume": null}, {"date": "1993-04-07", "close": 0.0387812, "volume": null}, {"date": "1993-04-08", "close": 0.0387812, "volume": null}, {"date": "1993-04-09", "close": 0.0387812, "volume": null}, {"date": "1993-04-12", "close": 0.0387812, "volume": null}, {"date": "1993-04-13", "close": 0.02326872, "volume": 51571.0}, {"date": "1993-04-14", "close": 0.02326872, "volume": null}, {"date": "1993-04-15", "close": 0.0290859, "volume": 52087.0}, {"date": "1993-04-16", "close": 0.0290859, "volume": null}, {"date": "1993-04-19", "close": 0.0290859, "volume": null}, {"date": "1993-04-20", "close": 0.05623274, "volume": 324900.0}, {"date": "1993-04-21", "close": 0.0387812, "volume": 7003393.0}, {"date": "1993-04-22", "close": 0.0387812, "volume": 1351170.0}, {"date": "1993-04-23", "close": 0.0387812, "volume": null}, {"date": "1993-04-26", "close": 0.0387812, "volume": null}, {"date": "1993-04-27", "close": 0.0387812, "volume": null}, {"date": "1993-04-28", "close": 0.0387812, "volume": null}, {"date": "1993-04-29", "close": 0.0387812, "volume": null}, {"date": "1993-04-30", "close": 0.0387812, "volume": null}, {"date": "1993-05-03", "close": 0.0387812, "volume": null}, {"date": "1993-05-04", "close": 0.04653744, "volume": 51571.0}, {"date": "1993-05-05", "close": 0.04265932, "volume": 51571.0}, {"date": "1993-05-06", "close": 0.04653744, "volume": 51571.0}, {"date": "1993-05-07", "close": 0.0484765, "volume": 51571.0}, {"date": "1993-05-10", "close": 0.0484765, "volume": null}, {"date": "1993-05-11", "close": 0.0484765, "volume": null}, {"date": "1993-05-12", "close": 0.06204992, "volume": 546657.0}, {"date": "1993-05-13", "close": 0.06980616, "volume": 361000.0}, {"date": "1993-05-14", "close": 0.09307488, "volume": 660114.0}, {"date": "1993-05-17", "close": 0.0775624, "volume": 819985.0}, {"date": "1993-05-18", "close": 0.08144052, "volume": 216600.0}, {"date": "1993-05-19", "close": 0.08144052, "volume": 81998.0}, {"date": "1993-05-20", "close": 0.08144052, "volume": 68074.0}, {"date": "1993-05-21", "close": 0.08144052, "volume": 5157.0}, {"date": "1993-05-24", "close": 0.08144052, "volume": null}, {"date": "1993-05-25", "close": 0.08144052, "volume": null}, {"date": "1993-05-26", "close": 0.08144052, "volume": 309428.0}, {"date": "1993-05-27", "close": 0.08144052, "volume": null}, {"date": "1993-05-28", "close": 0.08144052, "volume": 257857.0}, {"date": "1993-05-31", "close": 0.09307488, "volume": 113457.0}, {"date": "1993-06-01", "close": 0.09307488, "volume": null}, {"date": "1993-06-02", "close": 0.09307488, "volume": null}, {"date": "1993-06-03", "close": 0.09307488, "volume": null}, {"date": "1993-06-04", "close": 0.1163436, "volume": 309428.0}, {"date": "1993-06-07", "close": 0.1163436, "volume": null}, {"date": "1993-06-08", "close": 0.1163436, "volume": 309428.0}, {"date": "1993-06-09", "close": 0.1066483, "volume": 526028.0}, {"date": "1993-06-10", "close": 0.1163436, "volume": 580178.0}, {"date": "1993-06-11", "close": 0.1163436, "volume": null}, {"date": "1993-06-14", "close": 0.1163436, "volume": null}, {"date": "1993-06-15", "close": 0.12022172, "volume": 206286.0}, {"date": "1993-06-16", "close": 0.1260389, "volume": 59307.0}, {"date": "1993-06-17", "close": 0.1260389, "volume": null}, {"date": "1993-06-18", "close": 0.1163436, "volume": 46414.0}, {"date": "1993-06-21", "close": 0.1163436, "volume": null}, {"date": "1993-06-22", "close": 0.12797796, "volume": 5673.0}, {"date": "1993-06-23", "close": 0.12797796, "volume": 2579.0}, {"date": "1993-06-24", "close": 0.12797796, "volume": null}, {"date": "1993-06-25", "close": 0.1357342, "volume": 103143.0}, {"date": "1993-06-28", "close": 0.1357342, "volume": 67043.0}, {"date": "1993-06-29", "close": 0.1454295, "volume": 67043.0}, {"date": "1993-06-30", "close": 0.1357342, "volume": 216600.0}, {"date": "1993-07-01", "close": 0.1357342, "volume": 206286.0}, {"date": "1993-07-02", "close": 0.1357342, "volume": null}, {"date": "1993-07-05", "close": 0.1357342, "volume": 51571.0}, {"date": "1993-07-06", "close": 0.1357342, "volume": null}, {"date": "1993-07-07", "close": 0.1357342, "volume": null}, {"date": "1993-07-08", "close": 0.1357342, "volume": null}, {"date": "1993-07-09", "close": 0.1357342, "volume": 1191299.0}, {"date": "1993-07-12", "close": 0.1454295, "volume": 77357.0}, {"date": "1993-07-13", "close": 0.1454295, "volume": 51571.0}, {"date": "1993-07-14", "close": 0.1454295, "volume": null}, {"date": "1993-07-15", "close": 0.1357342, "volume": 309428.0}, {"date": "1993-07-16", "close": 0.1454295, "volume": 263014.0}, {"date": "1993-07-19", "close": 0.1454295, "volume": null}, {"date": "1993-07-20", "close": 0.1454295, "volume": null}, {"date": "1993-07-21", "close": 0.14736856, "volume": 25786.0}, {"date": "1993-07-22", "close": 0.14736856, "volume": null}, {"date": "1993-07-23", "close": 0.1454295, "volume": 546657.0}, {"date": "1993-07-26", "close": 0.1454295, "volume": null}, {"date": "1993-07-27", "close": 0.1454295, "volume": null}, {"date": "1993-07-28", "close": 0.1454295, "volume": null}, {"date": "1993-07-29", "close": 0.14736856, "volume": 51571.0}, {"date": "1993-07-30", "close": 0.1454295, "volume": 185657.0}, {"date": "1993-08-02", "close": 0.1551248, "volume": 96438.0}, {"date": "1993-08-03", "close": 0.1551248, "volume": 25786.0}, {"date": "1993-08-04", "close": 0.1551248, "volume": 61886.0}, {"date": "1993-08-05", "close": 0.1551248, "volume": 51571.0}, {"date": "1993-08-06", "close": 0.1551248, "volume": 128928.0}, {"date": "1993-08-09", "close": 0.1551248, "volume": null}, {"date": "1993-08-10", "close": 0.1551248, "volume": null}, {"date": "1993-08-11", "close": 0.1551248, "volume": 15471.0}, {"date": "1993-08-12", "close": 0.1551248, "volume": null}, {"date": "1993-08-13", "close": 0.1551248, "volume": null}, {"date": "1993-08-16", "close": 0.1454295, "volume": 165028.0}, {"date": "1993-08-17", "close": 0.1454295, "volume": 25786.0}, {"date": "1993-08-18", "close": 0.1454295, "volume": null}, {"date": "1993-08-19", "close": 0.1454295, "volume": null}, {"date": "1993-08-20", "close": 0.1454295, "volume": null}, {"date": "1993-08-23", "close": 0.1454295, "volume": null}, {"date": "1993-08-24", "close": 0.1454295, "volume": null}, {"date": "1993-08-25", "close": 0.1454295, "volume": null}, {"date": "1993-08-26", "close": 0.1551248, "volume": 51571.0}, {"date": "1993-08-27", "close": 0.1551248, "volume": null}, {"date": "1993-08-30", "close": 0.1551248, "volume": 90250.0}, {"date": "1993-08-31", "close": 0.1551248, "volume": null}, {"date": "1993-09-01", "close": 0.15124668, "volume": 257857.0}, {"date": "1993-09-02", "close": 0.15124668, "volume": null}, {"date": "1993-09-03", "close": 0.14930762, "volume": 29911.0}, {"date": "1993-09-06", "close": 0.14930762, "volume": 5157.0}, {"date": "1993-09-07", "close": 0.1551248, "volume": 25786.0}, {"date": "1993-09-08", "close": 0.14930762, "volume": 51571.0}, {"date": "1993-09-09", "close": 0.14930762, "volume": null}, {"date": "1993-09-10", "close": 0.14930762, "volume": 6704.0}, {"date": "1993-09-13", "close": 0.14736856, "volume": 60339.0}, {"date": "1993-09-14", "close": 0.14736856, "volume": 54150.0}, {"date": "1993-09-15", "close": 0.14736856, "volume": 515714.0}, {"date": "1993-09-16", "close": 0.1454295, "volume": 25786.0}, {"date": "1993-09-17", "close": 0.1454295, "volume": null}, {"date": "1993-09-20", "close": 0.1454295, "volume": null}, {"date": "1993-09-21", "close": 0.1454295, "volume": null}, {"date": "1993-09-22", "close": 0.1551248, "volume": 103143.0}, {"date": "1993-09-23", "close": 0.1551248, "volume": null}, {"date": "1993-09-24", "close": 0.1551248, "volume": null}, {"date": "1993-09-27", "close": 0.1551248, "volume": null}, {"date": "1993-09-28", "close": 0.15900292, "volume": 12893.0}, {"date": "1993-09-29", "close": 0.15124668, "volume": 103143.0}, {"date": "1993-09-30", "close": 0.15124668, "volume": null}, {"date": "1993-10-01", "close": 0.15124668, "volume": null}, {"date": "1993-10-04", "close": 0.15124668, "volume": null}, {"date": "1993-10-05", "close": 0.15124668, "volume": null}, {"date": "1993-10-06", "close": 0.15124668, "volume": null}, {"date": "1993-10-07", "close": 0.1648201, "volume": 121193.0}, {"date": "1993-10-08", "close": 0.17645446, "volume": 180500.0}, {"date": "1993-10-11", "close": 0.17645446, "volume": null}, {"date": "1993-10-12", "close": 0.17645446, "volume": null}, {"date": "1993-10-13", "close": 0.17645446, "volume": null}, {"date": "1993-10-14", "close": 0.17645446, "volume": null}, {"date": "1993-10-15", "close": 0.17645446, "volume": null}, {"date": "1993-10-18", "close": 0.1745154, "volume": 25786.0}, {"date": "1993-10-19", "close": 0.1745154, "volume": null}, {"date": "1993-10-20", "close": 0.1745154, "volume": null}, {"date": "1993-10-21", "close": 0.1745154, "volume": 121193.0}, {"date": "1993-10-22", "close": 0.1745154, "volume": null}, {"date": "1993-10-25", "close": 0.1745154, "volume": null}, {"date": "1993-10-26", "close": 0.1745154, "volume": null}, {"date": "1993-10-27", "close": 0.1745154, "volume": null}, {"date": "1993-10-28", "close": 0.1648201, "volume": 386785.0}, {"date": "1993-10-29", "close": 0.16675916, "volume": 275907.0}, {"date": "1993-11-01", "close": 0.1745154, "volume": 46414.0}, {"date": "1993-11-02", "close": 0.1745154, "volume": null}, {"date": "1993-11-03", "close": 0.1745154, "volume": 25786.0}, {"date": "1993-11-04", "close": 0.1745154, "volume": 133054.0}, {"date": "1993-11-05", "close": 0.1745154, "volume": 41257.0}, {"date": "1993-11-08", "close": 0.1745154, "volume": null}, {"date": "1993-11-09", "close": 0.1745154, "volume": 515714.0}, {"date": "1993-11-10", "close": 0.17645446, "volume": 51571.0}, {"date": "1993-11-11", "close": 0.17645446, "volume": 516.0}, {"date": "1993-11-12", "close": 0.17645446, "volume": null}, {"date": "1993-11-15", "close": 0.1745154, "volume": 128928.0}, {"date": "1993-11-16", "close": 0.1745154, "volume": 51571.0}, {"date": "1993-11-17", "close": 0.1745154, "volume": null}, {"date": "1993-11-18", "close": 0.1745154, "volume": 5157.0}, {"date": "1993-11-19", "close": 0.1745154, "volume": null}, {"date": "1993-11-22", "close": 0.1745154, "volume": null}, {"date": "1993-11-23", "close": 0.17839352, "volume": 51571.0}, {"date": "1993-11-24", "close": 0.17839352, "volume": null}, {"date": "1993-11-25", "close": 0.1745154, "volume": 5157.0}, {"date": "1993-11-26", "close": 0.17839352, "volume": 103143.0}, {"date": "1993-11-29", "close": 0.1745154, "volume": 46414.0}, {"date": "1993-11-30", "close": 0.1745154, "volume": 77357.0}, {"date": "1993-12-01", "close": 0.1745154, "volume": 15471.0}, {"date": "1993-12-02", "close": 0.1745154, "volume": 62917.0}, {"date": "1993-12-03", "close": 0.1745154, "volume": null}, {"date": "1993-12-06", "close": 0.1745154, "volume": 92828.0}, {"date": "1993-12-07", "close": 0.1745154, "volume": null}, {"date": "1993-12-08", "close": 0.1745154, "volume": null}, {"date": "1993-12-09", "close": 0.1745154, "volume": null}, {"date": "1993-12-10", "close": 0.1745154, "volume": null}, {"date": "1993-12-13", "close": 0.1745154, "volume": null}, {"date": "1993-12-14", "close": 0.1648201, "volume": 25786.0}, {"date": "1993-12-15", "close": 0.1648201, "volume": null}, {"date": "1993-12-16", "close": 0.1648201, "volume": 61886.0}, {"date": "1993-12-17", "close": 0.1648201, "volume": null}, {"date": "1993-12-20", "close": 0.1648201, "volume": null}, {"date": "1993-12-21", "close": 0.15706386, "volume": 51571.0}, {"date": "1993-12-22", "close": 0.1648201, "volume": 61886.0}, {"date": "1993-12-23", "close": 0.1648201, "volume": null}, {"date": "1993-12-24", "close": 0.1648201, "volume": null}, {"date": "1993-12-27", "close": 0.1648201, "volume": null}, {"date": "1993-12-28", "close": 0.1648201, "volume": null}, {"date": "1993-12-29", "close": 0.1648201, "volume": null}, {"date": "1993-12-30", "close": 0.1648201, "volume": null}, {"date": "1993-12-31", "close": 0.1648201, "volume": null}, {"date": "1994-01-03", "close": 0.1648201, "volume": null}, {"date": "1994-01-04", "close": 0.1648201, "volume": null}, {"date": "1994-01-05", "close": 0.1648201, "volume": null}, {"date": "1994-01-06", "close": 0.1648201, "volume": null}, {"date": "1994-01-07", "close": 0.1648201, "volume": null}, {"date": "1994-01-10", "close": 0.1648201, "volume": null}, {"date": "1994-01-11", "close": 0.1648201, "volume": null}, {"date": "1994-01-12", "close": 0.1648201, "volume": null}, {"date": "1994-01-13", "close": 0.1648201, "volume": null}, {"date": "1994-01-14", "close": 0.1648201, "volume": null}, {"date": "1994-01-17", "close": 0.1648201, "volume": null}, {"date": "1994-01-18", "close": 0.1648201, "volume": null}, {"date": "1994-01-19", "close": 0.1648201, "volume": null}, {"date": "1994-01-20", "close": 0.1648201, "volume": null}, {"date": "1994-01-21", "close": 0.1648201, "volume": null}, {"date": "1994-01-24", "close": 0.1648201, "volume": null}, {"date": "1994-01-25", "close": 0.1648201, "volume": null}, {"date": "1994-01-26", "close": 0.1648201, "volume": null}, {"date": "1994-01-27", "close": 0.1648201, "volume": null}, {"date": "1994-01-28", "close": 0.1648201, "volume": null}, {"date": "1994-01-31", "close": 0.1648201, "volume": null}, {"date": "1994-02-01", "close": 0.1648201, "volume": null}, {"date": "1994-02-02", "close": 0.1648201, "volume": null}, {"date": "1994-02-03", "close": 0.1648201, "volume": null}, {"date": "1994-02-04", "close": 0.1648201, "volume": null}, {"date": "1994-02-07", "close": 0.1648201, "volume": null}, {"date": "1994-02-08", "close": 0.1648201, "volume": null}, {"date": "1994-02-09", "close": 0.1648201, "volume": null}, {"date": "1994-02-10", "close": 0.1648201, "volume": null}, {"date": "1994-02-11", "close": 0.1648201, "volume": null}, {"date": "1994-02-14", "close": 0.1648201, "volume": null}, {"date": "1994-02-15", "close": 0.1648201, "volume": null}, {"date": "1994-02-16", "close": 0.1648201, "volume": null}, {"date": "1994-02-17", "close": 0.1648201, "volume": null}, {"date": "1994-02-18", "close": 0.1648201, "volume": null}, {"date": "1994-02-21", "close": 0.1648201, "volume": null}, {"date": "1994-02-22", "close": 0.1648201, "volume": null}, {"date": "1994-02-23", "close": 0.1648201, "volume": null}, {"date": "1994-02-24", "close": 0.1648201, "volume": null}, {"date": "1994-02-25", "close": 0.1648201, "volume": null}, {"date": "1994-02-28", "close": 0.1648201, "volume": null}, {"date": "1994-03-01", "close": 0.1648201, "volume": null}, {"date": "1994-03-02", "close": 0.1648201, "volume": null}, {"date": "1994-03-03", "close": 0.1648201, "volume": null}, {"date": "1994-03-04", "close": 0.1648201, "volume": null}, {"date": "1994-03-07", "close": 0.1648201, "volume": null}, {"date": "1994-03-08", "close": 0.1648201, "volume": null}, {"date": "1994-03-09", "close": 0.1648201, "volume": null}, {"date": "1994-03-10", "close": 0.1648201, "volume": null}, {"date": "1994-03-11", "close": 0.1648201, "volume": null}, {"date": "1994-03-14", "close": 0.1648201, "volume": null}, {"date": "1994-03-15", "close": 0.1648201, "volume": null}, {"date": "1994-03-16", "close": 0.1648201, "volume": null}, {"date": "1994-03-17", "close": 0.1648201, "volume": null}, {"date": "1994-03-18", "close": 0.1648201, "volume": null}, {"date": "1994-03-21", "close": 0.1648201, "volume": null}, {"date": "1994-03-22", "close": 0.1648201, "volume": null}, {"date": "1994-03-23", "close": 0.1648201, "volume": null}, {"date": "1994-03-24", "close": 0.1648201, "volume": null}, {"date": "1994-03-25", "close": 0.1648201, "volume": null}, {"date": "1994-03-28", "close": 0.1648201, "volume": null}, {"date": "1994-03-29", "close": 0.1648201, "volume": null}, {"date": "1994-03-30", "close": 0.1648201, "volume": null}, {"date": "1994-03-31", "close": 0.1648201, "volume": null}, {"date": "1994-04-01", "close": 0.1648201, "volume": null}, {"date": "1994-04-04", "close": 0.1648201, "volume": null}, {"date": "1994-04-05", "close": 0.1648201, "volume": null}, {"date": "1994-04-06", "close": 0.1648201, "volume": null}, {"date": "1994-04-07", "close": 0.1648201, "volume": null}, {"date": "1994-04-08", "close": 0.1648201, "volume": null}, {"date": "1994-04-11", "close": 0.1648201, "volume": null}, {"date": "1994-04-12", "close": 0.1648201, "volume": null}, {"date": "1994-04-13", "close": 0.1648201, "volume": null}, {"date": "1994-04-14", "close": 0.1648201, "volume": null}, {"date": "1994-04-15", "close": 0.1648201, "volume": null}, {"date": "1994-04-18", "close": 0.1648201, "volume": null}, {"date": "1994-04-19", "close": 0.1648201, "volume": null}, {"date": "1994-04-20", "close": 0.1648201, "volume": null}, {"date": "1994-04-21", "close": 0.1648201, "volume": null}, {"date": "1994-04-22", "close": 0.1648201, "volume": null}, {"date": "1994-04-25", "close": 0.1648201, "volume": null}, {"date": "1994-04-26", "close": 0.1648201, "volume": null}, {"date": "1994-04-27", "close": 0.1648201, "volume": null}, {"date": "1994-04-28", "close": 0.1648201, "volume": null}, {"date": "1994-04-29", "close": 0.1648201, "volume": null}, {"date": "1994-05-02", "close": 0.1648201, "volume": null}, {"date": "1994-05-03", "close": 0.1648201, "volume": null}, {"date": "1994-05-04", "close": 0.1648201, "volume": null}, {"date": "1994-05-05", "close": 0.1648201, "volume": null}, {"date": "1994-05-06", "close": 0.1648201, "volume": null}, {"date": "1994-05-09", "close": 0.1648201, "volume": null}, {"date": "1994-05-10", "close": 0.1648201, "volume": null}, {"date": "1994-05-11", "close": 0.1648201, "volume": null}, {"date": "1994-05-12", "close": 0.1648201, "volume": null}, {"date": "1994-05-13", "close": 0.1648201, "volume": null}, {"date": "1994-05-16", "close": 0.1648201, "volume": null}, {"date": "1994-05-17", "close": 0.1648201, "volume": null}, {"date": "1994-05-18", "close": 0.1648201, "volume": null}, {"date": "1994-05-19", "close": 0.1648201, "volume": null}, {"date": "1994-05-20", "close": 0.1648201, "volume": null}, {"date": "1994-05-23", "close": 0.1648201, "volume": null}, {"date": "1994-05-24", "close": 0.1648201, "volume": null}, {"date": "1994-05-25", "close": 0.1648201, "volume": null}, {"date": "1994-05-26", "close": 0.1648201, "volume": null}, {"date": "1994-05-27", "close": 0.1648201, "volume": null}, {"date": "1994-05-30", "close": 0.1648201, "volume": null}, {"date": "1994-05-31", "close": 0.1648201, "volume": null}, {"date": "1994-06-01", "close": 0.1648201, "volume": null}, {"date": "1994-06-02", "close": 0.1648201, "volume": null}, {"date": "1994-06-03", "close": 0.1648201, "volume": null}, {"date": "1994-06-06", "close": 0.1648201, "volume": null}, {"date": "1994-06-07", "close": 0.1648201, "volume": null}, {"date": "1994-06-08", "close": 0.1648201, "volume": null}, {"date": "1994-06-09", "close": 0.1648201, "volume": null}, {"date": "1994-06-10", "close": 0.1648201, "volume": null}, {"date": "1994-06-13", "close": 0.1648201, "volume": null}, {"date": "1994-06-14", "close": 0.1648201, "volume": null}, {"date": "1994-06-15", "close": 0.1648201, "volume": null}, {"date": "1994-06-16", "close": 0.1648201, "volume": null}, {"date": "1994-06-17", "close": 0.1648201, "volume": null}, {"date": "1994-06-20", "close": 0.1648201, "volume": null}, {"date": "1994-06-21", "close": 0.1648201, "volume": null}, {"date": "1994-06-22", "close": 0.1648201, "volume": null}, {"date": "1994-06-23", "close": 0.1648201, "volume": null}, {"date": "1994-06-24", "close": 0.1648201, "volume": null}, {"date": "1994-06-27", "close": 0.1648201, "volume": null}, {"date": "1994-06-28", "close": 0.1648201, "volume": null}, {"date": "1994-06-29", "close": 0.1648201, "volume": null}, {"date": "1994-06-30", "close": 0.1648201, "volume": null}, {"date": "1994-07-01", "close": 0.1648201, "volume": null}, {"date": "1994-07-04", "close": 0.1648201, "volume": null}, {"date": "1994-07-05", "close": 0.1648201, "volume": null}, {"date": "1994-07-06", "close": 0.1648201, "volume": null}, {"date": "1994-07-07", "close": 0.1648201, "volume": null}, {"date": "1994-07-08", "close": 0.1648201, "volume": null}, {"date": "1994-07-11", "close": 0.1648201, "volume": null}, {"date": "1994-07-12", "close": 0.1648201, "volume": null}, {"date": "1994-07-13", "close": 0.1648201, "volume": null}, {"date": "1994-07-14", "close": 0.1648201, "volume": null}, {"date": "1994-07-15", "close": 0.1648201, "volume": null}, {"date": "1994-07-18", "close": 0.1648201, "volume": null}, {"date": "1994-07-19", "close": 0.1648201, "volume": null}, {"date": "1994-07-20", "close": 0.1648201, "volume": null}, {"date": "1994-07-21", "close": 0.1648201, "volume": null}, {"date": "1994-07-22", "close": 0.1648201, "volume": null}, {"date": "1994-07-25", "close": 0.1648201, "volume": null}, {"date": "1994-07-26", "close": 0.1648201, "volume": null}, {"date": "1994-07-27", "close": 0.1648201, "volume": null}, {"date": "1994-07-28", "close": 0.1648201, "volume": null}, {"date": "1994-07-29", "close": 0.1648201, "volume": null}, {"date": "1994-08-01", "close": 0.1648201, "volume": null}, {"date": "1994-08-02", "close": 0.1648201, "volume": null}, {"date": "1994-08-03", "close": 0.1648201, "volume": null}, {"date": "1994-08-04", "close": 0.1648201, "volume": null}, {"date": "1994-08-05", "close": 0.1648201, "volume": null}, {"date": "1994-08-08", "close": 0.1648201, "volume": null}, {"date": "1994-08-09", "close": 0.1648201, "volume": null}, {"date": "1994-08-10", "close": 0.1648201, "volume": null}, {"date": "1994-08-11", "close": 0.1648201, "volume": null}, {"date": "1994-08-12", "close": 0.1648201, "volume": null}, {"date": "1994-08-15", "close": 0.1648201, "volume": null}, {"date": "1994-08-16", "close": 0.1648201, "volume": null}, {"date": "1994-08-17", "close": 0.1648201, "volume": null}, {"date": "1994-08-18", "close": 0.1648201, "volume": null}, {"date": "1994-08-19", "close": 0.1648201, "volume": null}, {"date": "1994-08-22", "close": 0.1648201, "volume": null}, {"date": "1994-08-23", "close": 0.1648201, "volume": null}, {"date": "1994-08-24", "close": 0.1648201, "volume": null}, {"date": "1994-08-25", "close": 0.1648201, "volume": null}, {"date": "1994-08-26", "close": 0.1648201, "volume": null}, {"date": "1994-08-29", "close": 0.1648201, "volume": null}, {"date": "1994-08-30", "close": 0.1648201, "volume": null}, {"date": "1994-08-31", "close": 0.1648201, "volume": null}, {"date": "1994-09-01", "close": 0.1648201, "volume": null}, {"date": "1994-09-02", "close": 0.1648201, "volume": null}, {"date": "1994-09-05", "close": 0.1648201, "volume": null}, {"date": "1994-09-06", "close": 0.1648201, "volume": null}, {"date": "1994-09-07", "close": 0.1648201, "volume": null}, {"date": "1994-09-08", "close": 0.1648201, "volume": null}, {"date": "1994-09-09", "close": 0.1648201, "volume": null}, {"date": "1994-09-12", "close": 0.1648201, "volume": null}, {"date": "1994-09-13", "close": 0.1648201, "volume": null}, {"date": "1994-09-14", "close": 0.1648201, "volume": null}, {"date": "1994-09-15", "close": 0.1648201, "volume": null}, {"date": "1994-09-16", "close": 0.1648201, "volume": null}, {"date": "1994-09-19", "close": 0.1648201, "volume": null}, {"date": "1994-09-20", "close": 0.1648201, "volume": null}, {"date": "1994-09-21", "close": 0.1648201, "volume": null}, {"date": "1994-09-22", "close": 0.1648201, "volume": null}, {"date": "1994-09-23", "close": 0.1648201, "volume": null}, {"date": "1994-09-26", "close": 0.1648201, "volume": null}, {"date": "1994-09-27", "close": 0.1648201, "volume": null}, {"date": "1994-09-28", "close": 0.1648201, "volume": null}, {"date": "1994-09-29", "close": 0.1648201, "volume": null}, {"date": "1994-09-30", "close": 0.1648201, "volume": null}, {"date": "1994-10-03", "close": 0.1648201, "volume": null}, {"date": "1994-10-04", "close": 0.1648201, "volume": null}, {"date": "1994-10-05", "close": 0.1648201, "volume": null}, {"date": "1994-10-06", "close": 0.1648201, "volume": null}, {"date": "1994-10-07", "close": 0.1648201, "volume": null}, {"date": "1994-10-10", "close": 0.1648201, "volume": null}, {"date": "1994-10-11", "close": 0.1648201, "volume": null}, {"date": "1994-10-12", "close": 0.1648201, "volume": null}, {"date": "1994-10-13", "close": 0.1648201, "volume": null}, {"date": "1994-10-14", "close": 0.1648201, "volume": null}, {"date": "1994-10-17", "close": 0.1648201, "volume": null}, {"date": "1994-10-18", "close": 0.1648201, "volume": null}, {"date": "1994-10-19", "close": 0.1648201, "volume": null}, {"date": "1994-10-20", "close": 0.1648201, "volume": null}, {"date": "1994-10-21", "close": 0.1648201, "volume": null}, {"date": "1994-10-24", "close": 0.1648201, "volume": null}, {"date": "1994-10-25", "close": 0.1648201, "volume": null}, {"date": "1994-10-26", "close": 0.1648201, "volume": null}, {"date": "1994-10-27", "close": 0.1648201, "volume": null}, {"date": "1994-10-28", "close": 0.1648201, "volume": null}, {"date": "1994-10-31", "close": 0.1648201, "volume": null}, {"date": "1994-11-01", "close": 0.1648201, "volume": null}, {"date": "1994-11-02", "close": 0.1648201, "volume": null}, {"date": "1994-11-03", "close": 0.1648201, "volume": null}, {"date": "1994-11-04", "close": 0.1648201, "volume": null}, {"date": "1994-11-07", "close": 0.1648201, "volume": null}, {"date": "1994-11-08", "close": 0.1648201, "volume": null}, {"date": "1994-11-09", "close": 0.1648201, "volume": null}, {"date": "1994-11-10", "close": 0.1648201, "volume": null}, {"date": "1994-11-11", "close": 0.1648201, "volume": null}, {"date": "1994-11-14", "close": 0.1648201, "volume": null}, {"date": "1994-11-15", "close": 0.1648201, "volume": null}, {"date": "1994-11-16", "close": 0.1648201, "volume": null}, {"date": "1994-11-17", "close": 0.1648201, "volume": null}, {"date": "1994-11-18", "close": 0.1648201, "volume": null}, {"date": "1994-11-21", "close": 0.1648201, "volume": null}, {"date": "1994-11-22", "close": 0.1648201, "volume": null}, {"date": "1994-11-23", "close": 0.1648201, "volume": null}, {"date": "1994-11-24", "close": 0.1648201, "volume": null}, {"date": "1994-11-25", "close": 0.1648201, "volume": null}, {"date": "1994-11-28", "close": 0.1648201, "volume": null}, {"date": "1994-11-29", "close": 0.1648201, "volume": null}, {"date": "1994-11-30", "close": 0.1648201, "volume": null}, {"date": "1994-12-01", "close": 0.1648201, "volume": null}, {"date": "1994-12-02", "close": 0.1648201, "volume": null}, {"date": "1994-12-05", "close": 0.1648201, "volume": null}, {"date": "1994-12-06", "close": 0.1648201, "volume": null}, {"date": "1994-12-07", "close": 0.1648201, "volume": null}, {"date": "1994-12-08", "close": 0.1648201, "volume": null}, {"date": "1994-12-09", "close": 0.1648201, "volume": null}, {"date": "1994-12-12", "close": 0.1648201, "volume": null}, {"date": "1994-12-13", "close": 0.1648201, "volume": null}, {"date": "1994-12-14", "close": 0.1648201, "volume": null}, {"date": "1994-12-15", "close": 0.1648201, "volume": null}, {"date": "1994-12-16", "close": 0.1648201, "volume": null}, {"date": "1994-12-19", "close": 0.1648201, "volume": null}, {"date": "1994-12-20", "close": 0.1648201, "volume": null}, {"date": "1994-12-21", "close": 0.1648201, "volume": null}, {"date": "1994-12-22", "close": 0.1648201, "volume": null}, {"date": "1994-12-23", "close": 0.1648201, "volume": null}, {"date": "1994-12-26", "close": 0.1648201, "volume": null}, {"date": "1994-12-27", "close": 0.1648201, "volume": null}, {"date": "1994-12-28", "close": 0.1648201, "volume": null}, {"date": "1994-12-29", "close": 0.1648201, "volume": null}, {"date": "1994-12-30", "close": 0.1648201, "volume": null}, {"date": "1995-01-02", "close": 0.1648201, "volume": null}, {"date": "1995-01-03", "close": 0.1648201, "volume": null}, {"date": "1995-01-04", "close": 0.1648201, "volume": null}, {"date": "1995-01-05", "close": 0.1648201, "volume": null}, {"date": "1995-01-06", "close": 0.1648201, "volume": null}, {"date": "1995-01-09", "close": 0.1648201, "volume": null}, {"date": "1995-01-10", "close": 0.1648201, "volume": null}, {"date": "1995-01-11", "close": 0.1648201, "volume": null}, {"date": "1995-01-12", "close": 0.1648201, "volume": null}, {"date": "1995-01-13", "close": 0.1648201, "volume": null}, {"date": "1995-01-16", "close": 0.1648201, "volume": null}, {"date": "1995-01-17", "close": 0.1648201, "volume": null}, {"date": "1995-01-18", "close": 0.1648201, "volume": null}, {"date": "1995-01-19", "close": 0.1648201, "volume": null}, {"date": "1995-01-20", "close": 0.1648201, "volume": null}, {"date": "1995-01-23", "close": 0.1648201, "volume": null}, {"date": "1995-01-24", "close": 0.1648201, "volume": null}, {"date": "1995-01-25", "close": 0.1648201, "volume": null}, {"date": "1995-01-26", "close": 0.1648201, "volume": null}, {"date": "1995-01-27", "close": 0.1648201, "volume": null}, {"date": "1995-01-30", "close": 0.1648201, "volume": null}, {"date": "1995-01-31", "close": 0.1648201, "volume": null}, {"date": "1995-02-01", "close": 0.1648201, "volume": null}, {"date": "1995-02-02", "close": 0.1648201, "volume": null}, {"date": "1995-02-03", "close": 0.1648201, "volume": null}, {"date": "1995-02-06", "close": 0.1648201, "volume": null}, {"date": "1995-02-07", "close": 0.1648201, "volume": null}, {"date": "1995-02-08", "close": 0.1648201, "volume": null}, {"date": "1995-02-09", "close": 0.1648201, "volume": null}, {"date": "1995-02-10", "close": 0.1648201, "volume": null}, {"date": "1995-02-13", "close": 0.1648201, "volume": null}, {"date": "1995-02-14", "close": 0.1648201, "volume": null}, {"date": "1995-02-15", "close": 0.1648201, "volume": null}, {"date": "1995-02-16", "close": 0.1648201, "volume": null}, {"date": "1995-02-17", "close": 0.1648201, "volume": null}, {"date": "1995-02-20", "close": 0.1648201, "volume": null}, {"date": "1995-02-21", "close": 0.1648201, "volume": null}, {"date": "1995-02-22", "close": 0.1648201, "volume": null}, {"date": "1995-02-23", "close": 0.1648201, "volume": null}, {"date": "1995-02-24", "close": 0.1648201, "volume": null}, {"date": "1995-02-27", "close": 0.1648201, "volume": null}, {"date": "1995-02-28", "close": 0.1648201, "volume": null}, {"date": "1995-03-01", "close": 0.1648201, "volume": null}, {"date": "1995-03-02", "close": 0.1648201, "volume": null}, {"date": "1995-03-03", "close": 0.1648201, "volume": null}, {"date": "1995-03-06", "close": 0.1648201, "volume": null}, {"date": "1995-03-07", "close": 0.1648201, "volume": null}, {"date": "1995-03-08", "close": 0.1648201, "volume": null}, {"date": "1995-03-09", "close": 0.1648201, "volume": null}, {"date": "1995-03-10", "close": 0.1648201, "volume": null}, {"date": "1995-03-13", "close": 0.1648201, "volume": null}, {"date": "1995-03-14", "close": 0.1648201, "volume": null}, {"date": "1995-03-15", "close": 0.1648201, "volume": null}, {"date": "1995-03-16", "close": 0.1648201, "volume": null}, {"date": "1995-03-17", "close": 0.1648201, "volume": null}, {"date": "1995-03-20", "close": 0.1648201, "volume": null}, {"date": "1995-03-21", "close": 0.1648201, "volume": null}, {"date": "1995-03-22", "close": 0.1648201, "volume": null}, {"date": "1995-03-23", "close": 0.1648201, "volume": null}, {"date": "1995-03-24", "close": 0.1648201, "volume": null}, {"date": "1995-03-27", "close": 0.1648201, "volume": null}, {"date": "1995-03-28", "close": 0.1648201, "volume": null}, {"date": "1995-03-29", "close": 0.1648201, "volume": null}, {"date": "1995-03-30", "close": 0.1648201, "volume": null}, {"date": "1995-03-31", "close": 0.1648201, "volume": null}, {"date": "1995-04-03", "close": 0.1648201, "volume": null}, {"date": "1995-04-04", "close": 0.1648201, "volume": null}, {"date": "1995-04-05", "close": 0.1648201, "volume": null}, {"date": "1995-04-06", "close": 0.1648201, "volume": null}, {"date": "1995-04-07", "close": 0.1648201, "volume": null}, {"date": "1995-04-10", "close": 0.1648201, "volume": null}, {"date": "1995-04-11", "close": 0.1648201, "volume": null}, {"date": "1995-04-12", "close": 0.1648201, "volume": null}, {"date": "1995-04-13", "close": 0.1648201, "volume": null}, {"date": "1995-04-14", "close": 0.1648201, "volume": null}, {"date": "1995-04-17", "close": 0.1648201, "volume": null}, {"date": "1995-04-18", "close": 0.1648201, "volume": null}, {"date": "1995-04-19", "close": 0.1648201, "volume": null}, {"date": "1995-04-20", "close": 0.1648201, "volume": null}, {"date": "1995-04-21", "close": 0.1648201, "volume": null}, {"date": "1995-04-24", "close": 0.1648201, "volume": null}, {"date": "1995-04-25", "close": 0.1648201, "volume": null}, {"date": "1995-04-26", "close": 0.1648201, "volume": null}, {"date": "1995-04-27", "close": 0.1648201, "volume": null}, {"date": "1995-04-28", "close": 0.1648201, "volume": null}, {"date": "1995-05-01", "close": 0.1648201, "volume": null}, {"date": "1995-05-02", "close": 0.1648201, "volume": null}, {"date": "1995-05-03", "close": 0.1648201, "volume": null}, {"date": "1995-05-04", "close": 0.1648201, "volume": null}, {"date": "1995-05-05", "close": 0.1648201, "volume": null}, {"date": "1995-05-08", "close": 0.1648201, "volume": null}, {"date": "1995-05-09", "close": 0.1648201, "volume": null}, {"date": "1995-05-10", "close": 0.1648201, "volume": null}, {"date": "1995-05-11", "close": 0.1648201, "volume": null}, {"date": "1995-05-12", "close": 0.1648201, "volume": null}, {"date": "1995-05-15", "close": 0.1648201, "volume": null}, {"date": "1995-05-16", "close": 0.1648201, "volume": null}, {"date": "1995-05-17", "close": 0.1648201, "volume": null}, {"date": "1995-05-18", "close": 0.1648201, "volume": null}, {"date": "1995-05-19", "close": 0.1648201, "volume": null}, {"date": "1995-05-22", "close": 0.1648201, "volume": null}, {"date": "1995-05-23", "close": 0.1648201, "volume": null}, {"date": "1995-05-24", "close": 0.1648201, "volume": null}, {"date": "1995-05-25", "close": 0.1648201, "volume": null}, {"date": "1995-05-26", "close": 0.1648201, "volume": null}, {"date": "1995-05-29", "close": 0.1648201, "volume": null}, {"date": "1995-05-30", "close": 0.1648201, "volume": null}, {"date": "1995-05-31", "close": 0.1648201, "volume": null}, {"date": "1995-06-01", "close": 0.1648201, "volume": null}, {"date": "1995-06-02", "close": 0.1648201, "volume": null}, {"date": "1995-06-05", "close": 0.1648201, "volume": null}, {"date": "1995-06-06", "close": 0.1648201, "volume": null}, {"date": "1995-06-07", "close": 0.1648201, "volume": null}, {"date": "1995-06-08", "close": 0.1648201, "volume": null}, {"date": "1995-06-09", "close": 0.1648201, "volume": null}, {"date": "1995-06-12", "close": 0.1648201, "volume": null}, {"date": "1995-06-13", "close": 0.1648201, "volume": null}, {"date": "1995-06-14", "close": 0.1648201, "volume": null}, {"date": "1995-06-15", "close": 0.1648201, "volume": null}, {"date": "1995-06-16", "close": 0.1648201, "volume": null}, {"date": "1995-06-19", "close": 0.1648201, "volume": null}, {"date": "1995-06-20", "close": 0.1648201, "volume": null}, {"date": "1995-06-21", "close": 0.1648201, "volume": null}, {"date": "1995-06-22", "close": 0.1648201, "volume": null}, {"date": "1995-06-23", "close": 0.1648201, "volume": null}, {"date": "1995-06-26", "close": 0.1648201, "volume": null}, {"date": "1995-06-27", "close": 0.1648201, "volume": null}, {"date": "1995-06-28", "close": 0.1648201, "volume": null}, {"date": "1995-06-29", "close": 0.1648201, "volume": null}, {"date": "1995-06-30", "close": 0.1648201, "volume": null}, {"date": "1995-07-03", "close": 0.1648201, "volume": null}, {"date": "1995-07-04", "close": 0.1648201, "volume": null}, {"date": "1995-07-05", "close": 0.1648201, "volume": null}, {"date": "1995-07-06", "close": 0.1648201, "volume": null}, {"date": "1995-07-07", "close": 0.1648201, "volume": null}, {"date": "1995-07-10", "close": 0.1648201, "volume": null}, {"date": "1995-07-11", "close": 0.1648201, "volume": null}, {"date": "1995-07-12", "close": 0.1648201, "volume": null}, {"date": "1995-07-13", "close": 0.1648201, "volume": null}, {"date": "1995-07-14", "close": 0.1648201, "volume": null}, {"date": "1995-07-17", "close": 0.1648201, "volume": null}, {"date": "1995-07-18", "close": 0.1648201, "volume": null}, {"date": "1995-07-19", "close": 0.1648201, "volume": null}, {"date": "1995-07-20", "close": 0.1648201, "volume": null}, {"date": "1995-07-21", "close": 0.1648201, "volume": null}, {"date": "1995-07-24", "close": 0.1648201, "volume": null}, {"date": "1995-07-25", "close": 0.1648201, "volume": null}, {"date": "1995-07-26", "close": 0.1648201, "volume": null}, {"date": "1995-07-27", "close": 0.1648201, "volume": null}, {"date": "1995-07-28", "close": 0.1648201, "volume": null}, {"date": "1995-07-31", "close": 0.1648201, "volume": null}, {"date": "1995-08-01", "close": 0.1648201, "volume": null}, {"date": "1995-08-02", "close": 0.1648201, "volume": null}, {"date": "1995-08-03", "close": 0.1648201, "volume": null}, {"date": "1995-08-04", "close": 0.1648201, "volume": null}, {"date": "1995-08-07", "close": 0.1648201, "volume": null}, {"date": "1995-08-08", "close": 0.1648201, "volume": null}, {"date": "1995-08-09", "close": 0.1648201, "volume": null}, {"date": "1995-08-10", "close": 0.1648201, "volume": null}, {"date": "1995-08-11", "close": 0.1648201, "volume": null}, {"date": "1995-08-14", "close": 0.1648201, "volume": null}, {"date": "1995-08-15", "close": 0.1648201, "volume": null}, {"date": "1995-08-16", "close": 0.1648201, "volume": null}, {"date": "1995-08-17", "close": 0.1648201, "volume": null}, {"date": "1995-08-18", "close": 0.1648201, "volume": null}, {"date": "1995-08-21", "close": 0.1648201, "volume": null}, {"date": "1995-08-22", "close": 0.1648201, "volume": null}, {"date": "1995-08-23", "close": 0.1648201, "volume": null}, {"date": "1995-08-24", "close": 0.1648201, "volume": null}, {"date": "1995-08-25", "close": 0.1648201, "volume": null}, {"date": "1995-08-28", "close": 0.1648201, "volume": null}, {"date": "1995-08-29", "close": 0.1648201, "volume": null}, {"date": "1995-08-30", "close": 0.1648201, "volume": null}, {"date": "1995-08-31", "close": 0.1648201, "volume": null}, {"date": "1995-09-01", "close": 0.1648201, "volume": null}, {"date": "1995-09-04", "close": 0.1648201, "volume": null}, {"date": "1995-09-05", "close": 0.1648201, "volume": null}, {"date": "1995-09-06", "close": 0.1648201, "volume": null}, {"date": "1995-09-07", "close": 0.1648201, "volume": null}, {"date": "1995-09-08", "close": 0.1648201, "volume": null}, {"date": "1995-09-11", "close": 0.1648201, "volume": null}, {"date": "1995-09-12", "close": 0.1648201, "volume": null}, {"date": "1995-09-13", "close": 0.1648201, "volume": null}, {"date": "1995-09-14", "close": 0.1648201, "volume": null}, {"date": "1995-09-15", "close": 0.1648201, "volume": null}, {"date": "1995-09-18", "close": 0.1648201, "volume": null}, {"date": "1995-09-19", "close": 0.1648201, "volume": null}, {"date": "1995-09-20", "close": 0.1648201, "volume": null}, {"date": "1995-09-21", "close": 0.1648201, "volume": null}, {"date": "1995-09-22", "close": 0.1648201, "volume": null}, {"date": "1995-09-25", "close": 0.1648201, "volume": null}, {"date": "1995-09-26", "close": 0.1648201, "volume": null}, {"date": "1995-09-27", "close": 0.1648201, "volume": null}, {"date": "1995-09-28", "close": 0.1648201, "volume": null}, {"date": "1995-09-29", "close": 0.1648201, "volume": null}, {"date": "1995-10-02", "close": 0.1648201, "volume": null}, {"date": "1995-10-03", "close": 0.1648201, "volume": null}, {"date": "1995-10-04", "close": 0.1648201, "volume": null}, {"date": "1995-10-05", "close": 0.1648201, "volume": null}, {"date": "1995-10-06", "close": 0.1648201, "volume": null}, {"date": "1995-10-09", "close": 0.1648201, "volume": null}, {"date": "1995-10-10", "close": 0.1648201, "volume": null}, {"date": "1995-10-11", "close": 0.1648201, "volume": null}, {"date": "1995-10-12", "close": 0.1648201, "volume": null}, {"date": "1995-10-13", "close": 0.1648201, "volume": null}, {"date": "1995-10-16", "close": 0.1648201, "volume": null}, {"date": "1995-10-17", "close": 0.1648201, "volume": null}, {"date": "1995-10-18", "close": 0.1648201, "volume": null}, {"date": "1995-10-19", "close": 0.1648201, "volume": null}, {"date": "1995-10-20", "close": 0.1648201, "volume": null}, {"date": "1995-10-23", "close": 0.1648201, "volume": null}, {"date": "1995-10-24", "close": 0.1648201, "volume": null}, {"date": "1995-10-25", "close": 0.1648201, "volume": null}, {"date": "1995-10-26", "close": 0.1648201, "volume": null}, {"date": "1995-10-27", "close": 0.1648201, "volume": null}, {"date": "1995-10-30", "close": 0.1648201, "volume": null}, {"date": "1995-10-31", "close": 0.1648201, "volume": null}, {"date": "1995-11-01", "close": 0.1648201, "volume": null}, {"date": "1995-11-02", "close": 0.1648201, "volume": null}, {"date": "1995-11-03", "close": 0.1648201, "volume": null}, {"date": "1995-11-06", "close": 0.1648201, "volume": null}, {"date": "1995-11-07", "close": 0.1648201, "volume": null}, {"date": "1995-11-08", "close": 0.1648201, "volume": null}, {"date": "1995-11-09", "close": 0.1648201, "volume": null}, {"date": "1995-11-10", "close": 0.1648201, "volume": null}, {"date": "1995-11-13", "close": 0.1648201, "volume": null}, {"date": "1995-11-14", "close": 0.1648201, "volume": null}, {"date": "1995-11-15", "close": 0.1648201, "volume": null}, {"date": "1995-11-16", "close": 0.1648201, "volume": null}, {"date": "1995-11-17", "close": 0.1648201, "volume": null}, {"date": "1995-11-20", "close": 0.1648201, "volume": null}, {"date": "1995-11-21", "close": 0.1648201, "volume": null}, {"date": "1995-11-22", "close": 0.1648201, "volume": null}, {"date": "1995-11-23", "close": 0.1648201, "volume": null}, {"date": "1995-11-24", "close": 0.1648201, "volume": null}, {"date": "1995-11-27", "close": 0.1648201, "volume": null}, {"date": "1995-11-28", "close": 0.1648201, "volume": null}, {"date": "1995-11-29", "close": 0.1648201, "volume": null}, {"date": "1995-11-30", "close": 0.1648201, "volume": null}, {"date": "1995-12-01", "close": 0.1648201, "volume": null}, {"date": "1995-12-04", "close": 0.1648201, "volume": null}, {"date": "1995-12-05", "close": 0.1648201, "volume": null}, {"date": "1995-12-06", "close": 0.1648201, "volume": null}, {"date": "1995-12-07", "close": 0.1648201, "volume": null}, {"date": "1995-12-08", "close": 0.1648201, "volume": null}, {"date": "1995-12-11", "close": 0.1648201, "volume": null}, {"date": "1995-12-12", "close": 0.1648201, "volume": null}, {"date": "1995-12-13", "close": 0.1648201, "volume": null}, {"date": "1995-12-14", "close": 0.1648201, "volume": null}, {"date": "1995-12-15", "close": 0.1648201, "volume": null}, {"date": "1995-12-18", "close": 0.1648201, "volume": null}, {"date": "1995-12-19", "close": 0.1648201, "volume": null}, {"date": "1995-12-20", "close": 0.1648201, "volume": null}, {"date": "1995-12-21", "close": 0.1648201, "volume": null}, {"date": "1995-12-22", "close": 0.1648201, "volume": null}, {"date": "1995-12-25", "close": 0.1648201, "volume": null}, {"date": "1995-12-26", "close": 0.1648201, "volume": null}, {"date": "1995-12-27", "close": 0.1648201, "volume": null}, {"date": "1995-12-28", "close": 0.1648201, "volume": null}, {"date": "1995-12-29", "close": 0.1648201, "volume": null}, {"date": "1996-01-01", "close": 0.1648201, "volume": null}, {"date": "1996-01-02", "close": 0.1648201, "volume": null}, {"date": "1996-01-03", "close": 0.1648201, "volume": null}, {"date": "1996-01-04", "close": 0.1648201, "volume": null}, {"date": "1996-01-05", "close": 0.1648201, "volume": null}, {"date": "1996-01-08", "close": 0.1648201, "volume": null}, {"date": "1996-01-09", "close": 0.1648201, "volume": null}, {"date": "1996-01-10", "close": 0.1648201, "volume": null}, {"date": "1996-01-11", "close": 0.1648201, "volume": null}, {"date": "1996-01-12", "close": 0.1648201, "volume": null}, {"date": "1996-01-15", "close": 0.1648201, "volume": null}, {"date": "1996-01-16", "close": 0.1648201, "volume": null}, {"date": "1996-01-17", "close": 0.1648201, "volume": null}, {"date": "1996-01-18", "close": 0.1648201, "volume": null}, {"date": "1996-01-19", "close": 0.1648201, "volume": null}, {"date": "1996-01-22", "close": 0.1648201, "volume": null}, {"date": "1996-01-23", "close": 0.1648201, "volume": null}, {"date": "1996-01-24", "close": 0.1648201, "volume": null}, {"date": "1996-01-25", "close": 0.1648201, "volume": null}, {"date": "1996-01-26", "close": 0.1648201, "volume": null}, {"date": "1996-01-29", "close": 0.1648201, "volume": null}, {"date": "1996-01-30", "close": 0.1648201, "volume": null}, {"date": "1996-01-31", "close": 0.1648201, "volume": null}, {"date": "1996-02-01", "close": 0.1648201, "volume": null}, {"date": "1996-02-02", "close": 0.1648201, "volume": null}, {"date": "1996-02-05", "close": 0.1648201, "volume": null}, {"date": "1996-02-06", "close": 0.1648201, "volume": null}, {"date": "1996-02-07", "close": 0.1648201, "volume": null}, {"date": "1996-02-08", "close": 0.1648201, "volume": null}, {"date": "1996-02-09", "close": 0.1648201, "volume": null}, {"date": "1996-02-12", "close": 0.1648201, "volume": null}, {"date": "1996-02-13", "close": 0.1648201, "volume": null}, {"date": "1996-02-14", "close": 0.1648201, "volume": null}, {"date": "1996-02-15", "close": 0.1648201, "volume": null}, {"date": "1996-02-16", "close": 0.1648201, "volume": null}, {"date": "1996-02-19", "close": 0.1648201, "volume": null}, {"date": "1996-02-20", "close": 0.1648201, "volume": null}, {"date": "1996-02-21", "close": 0.1648201, "volume": null}, {"date": "1996-02-22", "close": 0.1648201, "volume": null}, {"date": "1996-02-23", "close": 0.1648201, "volume": null}, {"date": "1996-02-26", "close": 0.1648201, "volume": null}, {"date": "1996-02-27", "close": 0.1648201, "volume": null}, {"date": "1996-02-28", "close": 0.1648201, "volume": null}, {"date": "1996-02-29", "close": 0.1648201, "volume": null}, {"date": "1996-03-01", "close": 0.1648201, "volume": null}, {"date": "1996-03-04", "close": 0.193906, "volume": 38679.0}, {"date": "1996-03-05", "close": 0.193906, "volume": 2579.0}, {"date": "1996-03-06", "close": 0.193906, "volume": null}, {"date": "1996-03-07", "close": 0.193906, "volume": null}, {"date": "1996-03-08", "close": 0.193906, "volume": null}, {"date": "1996-03-11", "close": 0.193906, "volume": null}, {"date": "1996-03-12", "close": 0.193906, "volume": null}, {"date": "1996-03-13", "close": 0.193906, "volume": null}, {"date": "1996-03-14", "close": 0.193906, "volume": null}, {"date": "1996-03-15", "close": 0.193906, "volume": null}, {"date": "1996-03-18", "close": 0.1163436, "volume": 51571.0}, {"date": "1996-03-19", "close": 0.1163436, "volume": null}, {"date": "1996-03-20", "close": 0.1163436, "volume": null}, {"date": "1996-03-21", "close": 0.1163436, "volume": 82514.0}, {"date": "1996-03-22", "close": 0.1163436, "volume": 77357.0}, {"date": "1996-03-25", "close": 0.1163436, "volume": null}, {"date": "1996-03-26", "close": 0.1163436, "volume": null}, {"date": "1996-03-27", "close": 0.1163436, "volume": null}, {"date": "1996-03-28", "close": 0.1163436, "volume": null}, {"date": "1996-03-29", "close": 0.1163436, "volume": 51571.0}, {"date": "1996-04-01", "close": 0.1163436, "volume": null}, {"date": "1996-04-02", "close": 0.1163436, "volume": null}, {"date": "1996-04-03", "close": 0.1163436, "volume": null}, {"date": "1996-04-04", "close": 0.1163436, "volume": null}, {"date": "1996-04-05", "close": 0.1163436, "volume": null}, {"date": "1996-04-08", "close": 0.1163436, "volume": null}, {"date": "1996-04-09", "close": 0.1163436, "volume": null}, {"date": "1996-04-10", "close": 0.1163436, "volume": null}, {"date": "1996-04-11", "close": 0.1163436, "volume": null}, {"date": "1996-04-12", "close": 0.1163436, "volume": null}, {"date": "1996-04-15", "close": 0.1163436, "volume": null}, {"date": "1996-04-16", "close": 0.096953, "volume": 51571.0}, {"date": "1996-04-17", "close": 0.096953, "volume": null}, {"date": "1996-04-18", "close": 0.096953, "volume": 51056.0}, {"date": "1996-04-19", "close": 0.096953, "volume": null}, {"date": "1996-04-22", "close": 0.096953, "volume": null}, {"date": "1996-04-23", "close": 0.096953, "volume": 41257.0}, {"date": "1996-04-24", "close": 0.096953, "volume": null}, {"date": "1996-04-25", "close": 0.096953, "volume": null}, {"date": "1996-04-26", "close": 0.096953, "volume": null}, {"date": "1996-04-29", "close": 0.096953, "volume": null}, {"date": "1996-04-30", "close": 0.096953, "volume": null}, {"date": "1996-05-01", "close": 0.096953, "volume": null}, {"date": "1996-05-02", "close": 0.096953, "volume": null}, {"date": "1996-05-03", "close": 0.096953, "volume": null}, {"date": "1996-05-06", "close": 0.096953, "volume": null}, {"date": "1996-05-07", "close": 0.096953, "volume": null}, {"date": "1996-05-08", "close": 0.096953, "volume": null}, {"date": "1996-05-09", "close": 0.096953, "volume": null}, {"date": "1996-05-10", "close": 0.096953, "volume": null}, {"date": "1996-05-13", "close": 0.096953, "volume": null}, {"date": "1996-05-14", "close": 0.096953, "volume": null}, {"date": "1996-05-15", "close": 0.096953, "volume": null}, {"date": "1996-05-16", "close": 0.096953, "volume": null}, {"date": "1996-05-17", "close": 0.0872577, "volume": 25786.0}, {"date": "1996-05-20", "close": 0.0872577, "volume": null}, {"date": "1996-05-21", "close": 0.0872577, "volume": null}, {"date": "1996-05-22", "close": 0.0872577, "volume": null}, {"date": "1996-05-23", "close": 0.0872577, "volume": null}, {"date": "1996-05-24", "close": 0.0872577, "volume": null}, {"date": "1996-05-27", "close": 0.0872577, "volume": null}, {"date": "1996-05-28", "close": 0.0872577, "volume": null}, {"date": "1996-05-29", "close": 0.0872577, "volume": null}, {"date": "1996-05-30", "close": 0.0872577, "volume": null}, {"date": "1996-05-31", "close": 0.0872577, "volume": null}, {"date": "1996-06-03", "close": 0.0872577, "volume": null}, {"date": "1996-06-04", "close": 0.0872577, "volume": null}, {"date": "1996-06-05", "close": 0.0872577, "volume": null}, {"date": "1996-06-06", "close": 0.0872577, "volume": null}, {"date": "1996-06-07", "close": 0.0872577, "volume": null}, {"date": "1996-06-10", "close": 0.0872577, "volume": null}, {"date": "1996-06-11", "close": 0.0872577, "volume": null}, {"date": "1996-06-12", "close": 0.0872577, "volume": null}, {"date": "1996-06-13", "close": 0.0872577, "volume": null}, {"date": "1996-06-14", "close": 0.0872577, "volume": null}, {"date": "1996-06-17", "close": 0.0872577, "volume": null}, {"date": "1996-06-18", "close": 0.0872577, "volume": null}, {"date": "1996-06-19", "close": 0.0872577, "volume": null}, {"date": "1996-06-20", "close": 0.0872577, "volume": null}, {"date": "1996-06-21", "close": 0.0872577, "volume": null}, {"date": "1996-06-24", "close": 0.0872577, "volume": null}, {"date": "1996-06-25", "close": 0.0872577, "volume": null}, {"date": "1996-06-26", "close": 0.0775624, "volume": 30943.0}, {"date": "1996-06-27", "close": 0.0775624, "volume": null}, {"date": "1996-06-28", "close": 0.0775624, "volume": 15471.0}, {"date": "1996-07-01", "close": 0.0775624, "volume": 18050.0}, {"date": "1996-07-02", "close": 0.1066483, "volume": 516.0}, {"date": "1996-07-03", "close": 0.1066483, "volume": null}, {"date": "1996-07-04", "close": 0.1066483, "volume": null}, {"date": "1996-07-05", "close": 0.1066483, "volume": null}, {"date": "1996-07-08", "close": 0.1066483, "volume": null}, {"date": "1996-07-09", "close": 0.1066483, "volume": null}, {"date": "1996-07-10", "close": 0.1066483, "volume": null}, {"date": "1996-07-11", "close": 0.1066483, "volume": null}, {"date": "1996-07-12", "close": 0.06011086, "volume": 51571.0}, {"date": "1996-07-15", "close": 0.06011086, "volume": null}, {"date": "1996-07-16", "close": 0.06011086, "volume": null}, {"date": "1996-07-17", "close": 0.06011086, "volume": null}, {"date": "1996-07-18", "close": 0.06011086, "volume": null}, {"date": "1996-07-19", "close": 0.06011086, "volume": null}, {"date": "1996-07-22", "close": 0.0581718, "volume": 20629.0}, {"date": "1996-07-23", "close": 0.0484765, "volume": 48477.0}, {"date": "1996-07-24", "close": 0.0484765, "volume": null}, {"date": "1996-07-25", "close": 0.0484765, "volume": null}, {"date": "1996-07-26", "close": 0.0484765, "volume": null}, {"date": "1996-07-29", "close": 0.04072026, "volume": 206286.0}, {"date": "1996-07-30", "close": 0.04072026, "volume": null}, {"date": "1996-07-31", "close": 0.04072026, "volume": null}, {"date": "1996-08-01", "close": 0.04072026, "volume": null}, {"date": "1996-08-02", "close": 0.04072026, "volume": null}, {"date": "1996-08-05", "close": 0.04072026, "volume": null}, {"date": "1996-08-06", "close": 0.04072026, "volume": null}, {"date": "1996-08-07", "close": 0.04072026, "volume": null}, {"date": "1996-08-08", "close": 0.04072026, "volume": null}, {"date": "1996-08-09", "close": 0.04072026, "volume": null}, {"date": "1996-08-12", "close": 0.04072026, "volume": null}, {"date": "1996-08-13", "close": 0.04072026, "volume": null}, {"date": "1996-08-14", "close": 0.04072026, "volume": null}, {"date": "1996-08-15", "close": 0.04072026, "volume": null}, {"date": "1996-08-16", "close": 0.04072026, "volume": null}, {"date": "1996-08-19", "close": 0.04072026, "volume": null}, {"date": "1996-08-20", "close": 0.04072026, "volume": null}, {"date": "1996-08-21", "close": 0.04265932, "volume": 8251.0}, {"date": "1996-08-22", "close": 0.04265932, "volume": null}, {"date": "1996-08-23", "close": 0.04265932, "volume": null}, {"date": "1996-08-26", "close": 0.04265932, "volume": null}, {"date": "1996-08-27", "close": 0.04265932, "volume": null}, {"date": "1996-08-28", "close": 0.04265932, "volume": null}, {"date": "1996-08-29", "close": 0.04265932, "volume": null}, {"date": "1996-08-30", "close": 0.04265932, "volume": null}, {"date": "1996-09-02", "close": 0.04265932, "volume": null}, {"date": "1996-09-03", "close": 0.04265932, "volume": null}, {"date": "1996-09-04", "close": 0.04265932, "volume": null}, {"date": "1996-09-05", "close": 0.04265932, "volume": null}, {"date": "1996-09-06", "close": 0.04265932, "volume": null}, {"date": "1996-09-09", "close": 0.04265932, "volume": null}, {"date": "1996-09-10", "close": 0.04265932, "volume": null}, {"date": "1996-09-11", "close": 0.04265932, "volume": null}, {"date": "1996-09-12", "close": 0.04265932, "volume": null}, {"date": "1996-09-13", "close": 0.04265932, "volume": null}, {"date": "1996-09-16", "close": 0.04265932, "volume": null}, {"date": "1996-09-17", "close": 0.04265932, "volume": null}, {"date": "1996-09-18", "close": 0.04265932, "volume": null}, {"date": "1996-09-19", "close": 0.04265932, "volume": null}, {"date": "1996-09-20", "close": 0.04265932, "volume": null}, {"date": "1996-09-23", "close": 0.04265932, "volume": null}, {"date": "1996-09-24", "close": 0.04265932, "volume": null}, {"date": "1996-09-25", "close": 0.04265932, "volume": null}, {"date": "1996-09-26", "close": 0.04265932, "volume": null}, {"date": "1996-09-27", "close": 0.04265932, "volume": null}, {"date": "1996-09-30", "close": 0.04265932, "volume": null}, {"date": "1996-10-01", "close": 0.04265932, "volume": null}, {"date": "1996-10-02", "close": 0.04265932, "volume": null}, {"date": "1996-10-03", "close": 0.04265932, "volume": null}, {"date": "1996-10-04", "close": 0.04265932, "volume": null}, {"date": "1996-10-07", "close": 0.04265932, "volume": null}, {"date": "1996-10-08", "close": 0.04265932, "volume": null}, {"date": "1996-10-09", "close": 0.04265932, "volume": null}, {"date": "1996-10-10", "close": 0.04265932, "volume": null}, {"date": "1996-10-11", "close": 0.04265932, "volume": null}, {"date": "1996-10-14", "close": 0.04265932, "volume": null}, {"date": "1996-10-15", "close": 0.04265932, "volume": null}, {"date": "1996-10-16", "close": 0.04265932, "volume": null}, {"date": "1996-10-17", "close": 0.04265932, "volume": null}, {"date": "1996-10-18", "close": 0.04265932, "volume": null}, {"date": "1996-10-21", "close": 0.04265932, "volume": null}, {"date": "1996-10-22", "close": 0.04265932, "volume": null}, {"date": "1996-10-23", "close": 0.04265932, "volume": null}, {"date": "1996-10-24", "close": 0.04265932, "volume": null}, {"date": "1996-10-25", "close": 0.04265932, "volume": null}, {"date": "1996-10-28", "close": 0.04265932, "volume": null}, {"date": "1996-10-29", "close": 0.04265932, "volume": null}, {"date": "1996-10-30", "close": 0.04265932, "volume": null}, {"date": "1996-10-31", "close": 0.04265932, "volume": null}, {"date": "1996-11-01", "close": 0.04265932, "volume": null}, {"date": "1996-11-04", "close": 0.04265932, "volume": null}, {"date": "1996-11-05", "close": 0.04265932, "volume": null}, {"date": "1996-11-06", "close": 0.04265932, "volume": null}, {"date": "1996-11-07", "close": 0.04265932, "volume": null}, {"date": "1996-11-08", "close": 0.04265932, "volume": null}, {"date": "1996-11-11", "close": 0.04265932, "volume": null}, {"date": "1996-11-12", "close": 0.04265932, "volume": null}, {"date": "1996-11-13", "close": 0.04265932, "volume": null}, {"date": "1996-11-14", "close": 0.04265932, "volume": null}, {"date": "1996-11-15", "close": 0.04265932, "volume": null}, {"date": "1996-11-18", "close": 0.04265932, "volume": null}, {"date": "1996-11-19", "close": 0.04265932, "volume": null}, {"date": "1996-11-20", "close": 0.04265932, "volume": null}, {"date": "1996-11-21", "close": 0.04265932, "volume": null}, {"date": "1996-11-22", "close": 0.04265932, "volume": null}, {"date": "1996-11-25", "close": 0.04265932, "volume": null}, {"date": "1996-11-26", "close": 0.04265932, "volume": null}, {"date": "1996-11-27", "close": 0.04265932, "volume": null}, {"date": "1996-11-28", "close": 0.04265932, "volume": null}, {"date": "1996-11-29", "close": 0.04265932, "volume": null}, {"date": "1996-12-02", "close": 0.04265932, "volume": null}, {"date": "1996-12-03", "close": 0.04265932, "volume": null}, {"date": "1996-12-04", "close": 0.04265932, "volume": null}, {"date": "1996-12-05", "close": 0.04265932, "volume": null}, {"date": "1996-12-06", "close": 0.04265932, "volume": null}, {"date": "1996-12-09", "close": 0.04265932, "volume": null}, {"date": "1996-12-10", "close": 0.04265932, "volume": null}, {"date": "1996-12-11", "close": 0.04265932, "volume": null}, {"date": "1996-12-12", "close": 0.04265932, "volume": null}, {"date": "1996-12-13", "close": 0.04265932, "volume": null}, {"date": "1996-12-16", "close": 0.04265932, "volume": null}, {"date": "1996-12-17", "close": 0.04265932, "volume": null}, {"date": "1996-12-18", "close": 0.04265932, "volume": null}, {"date": "1996-12-19", "close": 0.04265932, "volume": null}, {"date": "1996-12-20", "close": 0.04265932, "volume": null}, {"date": "1996-12-23", "close": 0.04265932, "volume": null}, {"date": "1996-12-24", "close": 0.04265932, "volume": null}, {"date": "1996-12-25", "close": 0.04265932, "volume": null}, {"date": "1996-12-26", "close": 0.04265932, "volume": null}, {"date": "1996-12-27", "close": 0.04265932, "volume": null}, {"date": "1996-12-30", "close": 0.04265932, "volume": null}, {"date": "1996-12-31", "close": 0.04265932, "volume": null}, {"date": "1997-01-01", "close": 0.04265932, "volume": null}, {"date": "1997-01-02", "close": 0.04265932, "volume": null}, {"date": "1997-01-03", "close": 0.04265932, "volume": null}, {"date": "1997-01-06", "close": 0.04265932, "volume": null}, {"date": "1997-01-07", "close": 0.04265932, "volume": null}, {"date": "1997-01-08", "close": 0.04265932, "volume": null}, {"date": "1997-01-09", "close": 0.04265932, "volume": null}, {"date": "1997-01-10", "close": 0.04265932, "volume": null}, {"date": "1997-01-13", "close": 0.04265932, "volume": null}, {"date": "1997-01-14", "close": 0.04265932, "volume": null}, {"date": "1997-01-15", "close": 0.04265932, "volume": null}, {"date": "1997-01-16", "close": 0.04265932, "volume": null}, {"date": "1997-01-17", "close": 0.04265932, "volume": null}, {"date": "1997-01-20", "close": 0.04265932, "volume": null}, {"date": "1997-01-21", "close": 0.04265932, "volume": null}, {"date": "1997-01-22", "close": 0.04265932, "volume": null}, {"date": "1997-01-23", "close": 0.04265932, "volume": null}, {"date": "1997-01-24", "close": 0.04265932, "volume": null}, {"date": "1997-01-27", "close": 0.04265932, "volume": null}, {"date": "1997-01-28", "close": 0.04265932, "volume": null}, {"date": "1997-01-29", "close": 0.04265932, "volume": null}, {"date": "1997-01-30", "close": 0.04265932, "volume": null}, {"date": "1997-01-31", "close": 0.04265932, "volume": null}, {"date": "1997-02-03", "close": 0.04265932, "volume": null}, {"date": "1997-02-04", "close": 0.04265932, "volume": null}, {"date": "1997-02-05", "close": 0.04265932, "volume": null}, {"date": "1997-02-06", "close": 0.04265932, "volume": null}, {"date": "1997-02-07", "close": 0.04265932, "volume": null}, {"date": "1997-02-10", "close": 0.04265932, "volume": null}, {"date": "1997-02-11", "close": 0.04265932, "volume": null}, {"date": "1997-02-12", "close": 0.04265932, "volume": null}, {"date": "1997-02-13", "close": 0.04265932, "volume": null}, {"date": "1997-02-14", "close": 0.04265932, "volume": null}, {"date": "1997-02-17", "close": 0.04265932, "volume": null}, {"date": "1997-02-18", "close": 0.04265932, "volume": null}, {"date": "1997-02-19", "close": 0.04265932, "volume": null}, {"date": "1997-02-20", "close": 0.04265932, "volume": null}, {"date": "1997-02-21", "close": 0.04265932, "volume": null}, {"date": "1997-02-24", "close": 0.04265932, "volume": null}, {"date": "1997-02-25", "close": 0.04265932, "volume": null}, {"date": "1997-02-26", "close": 0.04265932, "volume": null}, {"date": "1997-02-27", "close": 0.04265932, "volume": null}, {"date": "1997-02-28", "close": 0.04265932, "volume": null}, {"date": "1997-03-03", "close": 0.04265932, "volume": null}, {"date": "1997-03-04", "close": 0.04265932, "volume": null}, {"date": "1997-03-05", "close": 0.04265932, "volume": null}, {"date": "1997-03-06", "close": 0.04265932, "volume": null}, {"date": "1997-03-07", "close": 0.04265932, "volume": null}, {"date": "1997-03-10", "close": 0.04265932, "volume": null}, {"date": "1997-03-11", "close": 0.04265932, "volume": null}, {"date": "1997-03-12", "close": 0.04265932, "volume": null}, {"date": "1997-03-13", "close": 0.04265932, "volume": null}, {"date": "1997-03-14", "close": 0.04265932, "volume": null}, {"date": "1997-03-17", "close": 0.04265932, "volume": null}, {"date": "1997-03-18", "close": 0.04265932, "volume": null}, {"date": "1997-03-19", "close": 0.04265932, "volume": null}, {"date": "1997-03-20", "close": 0.04265932, "volume": null}, {"date": "1997-03-21", "close": 0.04265932, "volume": null}, {"date": "1997-03-24", "close": 0.04265932, "volume": null}, {"date": "1997-03-25", "close": 0.04265932, "volume": null}, {"date": "1997-03-26", "close": 0.04265932, "volume": null}, {"date": "1997-03-27", "close": 0.04265932, "volume": null}, {"date": "1997-03-28", "close": 0.04265932, "volume": null}, {"date": "1997-03-31", "close": 0.04265932, "volume": null}, {"date": "1997-04-01", "close": 0.04265932, "volume": null}, {"date": "1997-04-02", "close": 0.04265932, "volume": null}, {"date": "1997-04-03", "close": 0.04265932, "volume": null}, {"date": "1997-04-04", "close": 0.04265932, "volume": null}, {"date": "1997-04-07", "close": 0.04265932, "volume": null}, {"date": "1997-04-08", "close": 0.04265932, "volume": null}, {"date": "1997-04-09", "close": 0.04265932, "volume": null}, {"date": "1997-04-10", "close": 0.04265932, "volume": null}, {"date": "1997-04-11", "close": 0.04265932, "volume": null}, {"date": "1997-04-14", "close": 0.04265932, "volume": null}, {"date": "1997-04-15", "close": 0.04265932, "volume": null}, {"date": "1997-04-16", "close": 0.04265932, "volume": null}, {"date": "1997-04-17", "close": 0.04265932, "volume": null}, {"date": "1997-04-18", "close": 0.04265932, "volume": null}, {"date": "1997-04-21", "close": 0.04265932, "volume": null}, {"date": "1997-04-22", "close": 0.04265932, "volume": null}, {"date": "1997-04-23", "close": 0.04265932, "volume": null}, {"date": "1997-04-24", "close": 0.04265932, "volume": null}, {"date": "1997-04-25", "close": 0.04265932, "volume": null}, {"date": "1997-04-28", "close": 0.04265932, "volume": null}, {"date": "1997-04-29", "close": 0.04265932, "volume": null}, {"date": "1997-04-30", "close": 0.04265932, "volume": null}, {"date": "1997-05-01", "close": 0.04265932, "volume": null}, {"date": "1997-05-02", "close": 0.04265932, "volume": null}, {"date": "1997-05-05", "close": 0.04265932, "volume": null}, {"date": "1997-05-06", "close": 0.04265932, "volume": null}, {"date": "1997-05-07", "close": 0.04265932, "volume": null}, {"date": "1997-05-08", "close": 0.04265932, "volume": null}, {"date": "1997-05-09", "close": 0.04265932, "volume": null}, {"date": "1997-05-12", "close": 0.04265932, "volume": null}, {"date": "1997-05-13", "close": 0.04265932, "volume": null}, {"date": "1997-05-14", "close": 0.04265932, "volume": null}, {"date": "1997-05-15", "close": 0.04265932, "volume": null}, {"date": "1997-05-16", "close": 0.04265932, "volume": null}, {"date": "1997-05-19", "close": 0.04265932, "volume": null}, {"date": "1997-05-20", "close": 0.04265932, "volume": null}, {"date": "1997-05-21", "close": 0.04265932, "volume": null}, {"date": "1997-05-22", "close": 0.04265932, "volume": null}, {"date": "1997-05-23", "close": 0.04265932, "volume": null}, {"date": "1997-05-26", "close": 0.04265932, "volume": null}, {"date": "1997-05-27", "close": 0.04265932, "volume": null}, {"date": "1997-05-28", "close": 0.04265932, "volume": null}, {"date": "1997-05-29", "close": 0.04265932, "volume": null}, {"date": "1997-05-30", "close": 0.04265932, "volume": null}, {"date": "1997-06-02", "close": 0.04265932, "volume": null}, {"date": "1997-06-03", "close": 0.04265932, "volume": null}, {"date": "1997-06-04", "close": 0.04265932, "volume": null}, {"date": "1997-06-05", "close": 0.04265932, "volume": null}, {"date": "1997-06-06", "close": 0.04265932, "volume": null}, {"date": "1997-06-09", "close": 0.04265932, "volume": null}, {"date": "1997-06-10", "close": 0.04265932, "volume": null}, {"date": "1997-06-11", "close": 0.04265932, "volume": null}, {"date": "1997-06-12", "close": 0.04265932, "volume": null}, {"date": "1997-06-13", "close": 0.04265932, "volume": null}, {"date": "1997-06-16", "close": 0.04265932, "volume": null}, {"date": "1997-06-17", "close": 0.04265932, "volume": null}, {"date": "1997-06-18", "close": 0.04265932, "volume": null}, {"date": "1997-06-19", "close": 0.04265932, "volume": null}, {"date": "1997-06-20", "close": 0.04265932, "volume": null}, {"date": "1997-06-23", "close": 0.04265932, "volume": null}, {"date": "1997-06-24", "close": 0.04265932, "volume": null}, {"date": "1997-06-25", "close": 0.04265932, "volume": null}, {"date": "1997-06-26", "close": 0.04265932, "volume": null}, {"date": "1997-06-27", "close": 0.04265932, "volume": null}, {"date": "1997-06-30", "close": 0.04265932, "volume": null}, {"date": "1997-07-01", "close": 0.04265932, "volume": null}, {"date": "1997-07-02", "close": 0.04265932, "volume": null}, {"date": "1997-07-03", "close": 0.04265932, "volume": null}, {"date": "1997-07-04", "close": 0.04265932, "volume": null}, {"date": "1997-07-07", "close": 0.04265932, "volume": null}, {"date": "1997-07-08", "close": 0.04265932, "volume": null}, {"date": "1997-07-09", "close": 0.04265932, "volume": null}, {"date": "1997-07-10", "close": 0.04265932, "volume": null}, {"date": "1997-07-11", "close": 0.04265932, "volume": null}, {"date": "1997-07-14", "close": 0.04265932, "volume": null}, {"date": "1997-07-15", "close": 0.04265932, "volume": null}, {"date": "1997-07-16", "close": 0.04265932, "volume": null}, {"date": "1997-07-17", "close": 0.04265932, "volume": null}, {"date": "1997-07-18", "close": 0.04265932, "volume": null}, {"date": "1997-07-21", "close": 0.04265932, "volume": null}, {"date": "1997-07-22", "close": 0.04265932, "volume": null}, {"date": "1997-07-23", "close": 0.04265932, "volume": null}, {"date": "1997-07-24", "close": 0.04265932, "volume": null}, {"date": "1997-07-25", "close": 0.04265932, "volume": null}, {"date": "1997-07-28", "close": 0.04265932, "volume": null}, {"date": "1997-07-29", "close": 0.04265932, "volume": null}, {"date": "1997-07-30", "close": 0.04265932, "volume": null}, {"date": "1997-07-31", "close": 0.04265932, "volume": null}, {"date": "1997-08-01", "close": 0.04265932, "volume": null}, {"date": "1997-08-04", "close": 0.04265932, "volume": null}, {"date": "1997-08-05", "close": 0.04168979, "volume": 129.0}, {"date": "1997-08-06", "close": 0.04168979, "volume": null}, {"date": "1997-08-07", "close": 0.04168979, "volume": null}, {"date": "1997-08-08", "close": 0.04168979, "volume": null}, {"date": "1997-08-11", "close": 0.04168979, "volume": null}, {"date": "1997-08-12", "close": 0.04168979, "volume": null}, {"date": "1997-08-13", "close": 0.04168979, "volume": null}, {"date": "1997-08-14", "close": 0.04168979, "volume": null}, {"date": "1997-08-15", "close": 0.04168979, "volume": null}, {"date": "1997-08-18", "close": 0.04168979, "volume": null}, {"date": "1997-08-19", "close": 0.04168979, "volume": null}, {"date": "1997-08-20", "close": 0.04168979, "volume": null}, {"date": "1997-08-21", "close": 0.04168979, "volume": null}, {"date": "1997-08-22", "close": 0.04168979, "volume": null}, {"date": "1997-08-25", "close": 0.04168979, "volume": null}, {"date": "1997-08-26", "close": 0.04168979, "volume": null}, {"date": "1997-08-27", "close": 0.04168979, "volume": null}, {"date": "1997-08-28", "close": 0.04168979, "volume": null}, {"date": "1997-08-29", "close": 0.04168979, "volume": null}, {"date": "1997-09-01", "close": 0.04168979, "volume": null}, {"date": "1997-09-02", "close": 0.04168979, "volume": null}, {"date": "1997-09-03", "close": 0.04168979, "volume": null}, {"date": "1997-09-04", "close": 0.04168979, "volume": null}, {"date": "1997-09-05", "close": 0.04168979, "volume": null}, {"date": "1997-09-08", "close": 0.04168979, "volume": null}, {"date": "1997-09-09", "close": 0.04168979, "volume": null}, {"date": "1997-09-10", "close": 0.04168979, "volume": null}, {"date": "1997-09-11", "close": 0.02326872, "volume": 25786.0}, {"date": "1997-09-12", "close": 0.02326872, "volume": null}, {"date": "1997-09-15", "close": 0.02326872, "volume": null}, {"date": "1997-09-16", "close": 0.02326872, "volume": null}, {"date": "1997-09-17", "close": 0.02326872, "volume": null}, {"date": "1997-09-18", "close": 0.02326872, "volume": null}, {"date": "1997-09-19", "close": 0.02326872, "volume": null}, {"date": "1997-09-22", "close": 0.02326872, "volume": null}, {"date": "1997-09-23", "close": 0.02326872, "volume": null}, {"date": "1997-09-24", "close": 0.02326872, "volume": null}, {"date": "1997-09-25", "close": 0.02326872, "volume": null}, {"date": "1997-09-26", "close": 0.02326872, "volume": null}, {"date": "1997-09-29", "close": 0.02326872, "volume": null}, {"date": "1997-09-30", "close": 0.02326872, "volume": null}, {"date": "1997-10-01", "close": 0.02326872, "volume": null}, {"date": "1997-10-02", "close": 0.02326872, "volume": null}, {"date": "1997-10-03", "close": 0.02326872, "volume": null}, {"date": "1997-10-06", "close": 0.02326872, "volume": null}, {"date": "1997-10-07", "close": 0.02326872, "volume": null}, {"date": "1997-10-08", "close": 0.02326872, "volume": null}, {"date": "1997-10-09", "close": 0.02326872, "volume": null}, {"date": "1997-10-10", "close": 0.02326872, "volume": null}, {"date": "1997-10-13", "close": 0.02326872, "volume": null}, {"date": "1997-10-14", "close": 0.02326872, "volume": null}, {"date": "1997-10-15", "close": 0.02326872, "volume": null}, {"date": "1997-10-16", "close": 0.02326872, "volume": null}, {"date": "1997-10-17", "close": 0.03005543, "volume": 41855.0}, {"date": "1997-10-20", "close": 0.03005543, "volume": null}, {"date": "1997-10-21", "close": 0.03005543, "volume": 9716.0}, {"date": "1997-10-22", "close": 0.03005543, "volume": null}, {"date": "1997-10-23", "close": 0.03005543, "volume": null}, {"date": "1997-10-24", "close": 0.03005543, "volume": null}, {"date": "1997-10-27", "close": 0.03005543, "volume": null}, {"date": "1997-10-28", "close": 0.03005543, "volume": 77357.0}, {"date": "1997-10-29", "close": 0.03005543, "volume": null}, {"date": "1997-10-30", "close": 0.03005543, "volume": null}, {"date": "1997-10-31", "close": 0.03005543, "volume": null}, {"date": "1997-11-03", "close": 0.03005543, "volume": null}, {"date": "1997-11-04", "close": 0.03005543, "volume": null}, {"date": "1997-11-05", "close": 0.03005543, "volume": null}, {"date": "1997-11-06", "close": 0.03005543, "volume": null}, {"date": "1997-11-07", "close": 0.03005543, "volume": null}, {"date": "1997-11-10", "close": 0.01163436, "volume": 52.0}, {"date": "1997-11-11", "close": 0.01163436, "volume": null}, {"date": "1997-11-12", "close": 0.01163436, "volume": null}, {"date": "1997-11-13", "close": 0.01163436, "volume": null}, {"date": "1997-11-14", "close": 0.01163436, "volume": null}, {"date": "1997-11-17", "close": 0.01163436, "volume": null}, {"date": "1997-11-18", "close": 0.01163436, "volume": null}, {"date": "1997-11-19", "close": 0.01163436, "volume": null}, {"date": "1997-11-20", "close": 0.01163436, "volume": null}, {"date": "1997-11-21", "close": 0.01163436, "volume": null}, {"date": "1997-11-24", "close": 0.01163436, "volume": null}, {"date": "1997-11-25", "close": 0.01163436, "volume": null}, {"date": "1997-11-26", "close": 0.01163436, "volume": null}, {"date": "1997-11-27", "close": 0.01163436, "volume": null}, {"date": "1997-11-28", "close": 0.01163436, "volume": null}, {"date": "1997-12-01", "close": 0.01163436, "volume": null}, {"date": "1997-12-02", "close": 0.01163436, "volume": null}, {"date": "1997-12-03", "close": 0.01163436, "volume": null}, {"date": "1997-12-04", "close": 0.01163436, "volume": null}, {"date": "1997-12-05", "close": 0.01163436, "volume": null}, {"date": "1997-12-08", "close": 0.01163436, "volume": null}, {"date": "1997-12-09", "close": 0.01163436, "volume": null}, {"date": "1997-12-10", "close": 0.01163436, "volume": null}, {"date": "1997-12-11", "close": 0.01163436, "volume": null}, {"date": "1997-12-12", "close": 0.01163436, "volume": null}, {"date": "1997-12-15", "close": 0.01163436, "volume": null}, {"date": "1997-12-16", "close": 0.01163436, "volume": null}, {"date": "1997-12-17", "close": 0.01163436, "volume": null}, {"date": "1997-12-18", "close": 0.01163436, "volume": null}, {"date": "1997-12-19", "close": 0.01163436, "volume": null}, {"date": "1997-12-22", "close": 0.01163436, "volume": null}, {"date": "1997-12-23", "close": 0.01163436, "volume": null}, {"date": "1997-12-24", "close": 0.01163436, "volume": null}, {"date": "1997-12-25", "close": 0.01163436, "volume": null}, {"date": "1997-12-26", "close": 0.01163436, "volume": null}, {"date": "1997-12-29", "close": 0.01163436, "volume": null}, {"date": "1997-12-30", "close": 0.01163436, "volume": null}, {"date": "1997-12-31", "close": 0.01163436, "volume": null}, {"date": "1998-01-01", "close": 0.01163436, "volume": null}, {"date": "1998-01-02", "close": 0.01163436, "volume": null}, {"date": "1998-01-05", "close": 0.01163436, "volume": null}, {"date": "1998-01-06", "close": 0.01163436, "volume": null}, {"date": "1998-01-07", "close": 0.01163436, "volume": null}, {"date": "1998-01-08", "close": 0.01163436, "volume": null}, {"date": "1998-01-09", "close": 0.01163436, "volume": null}, {"date": "1998-01-12", "close": 0.01163436, "volume": null}, {"date": "1998-01-13", "close": 0.01163436, "volume": null}, {"date": "1998-01-14", "close": 0.01163436, "volume": null}, {"date": "1998-01-15", "close": 0.01163436, "volume": null}, {"date": "1998-01-16", "close": 0.01163436, "volume": null}, {"date": "1998-01-19", "close": 0.01163436, "volume": null}, {"date": "1998-01-20", "close": 0.01163436, "volume": null}, {"date": "1998-01-21", "close": 0.01163436, "volume": null}, {"date": "1998-01-22", "close": 0.01163436, "volume": null}, {"date": "1998-01-23", "close": 0.01163436, "volume": null}, {"date": "1998-01-26", "close": 0.01163436, "volume": null}, {"date": "1998-01-27", "close": 0.01163436, "volume": null}, {"date": "1998-01-28", "close": 0.01163436, "volume": null}, {"date": "1998-01-29", "close": 0.01163436, "volume": null}, {"date": "1998-01-30", "close": 0.01163436, "volume": null}, {"date": "1998-02-02", "close": 0.01163436, "volume": null}, {"date": "1998-02-03", "close": 0.01163436, "volume": null}, {"date": "1998-02-04", "close": 0.01163436, "volume": null}, {"date": "1998-02-05", "close": 0.01163436, "volume": null}, {"date": "1998-02-06", "close": 0.012409984, "volume": 10552.0}, {"date": "1998-02-09", "close": 0.012409984, "volume": null}, {"date": "1998-02-10", "close": 0.012409984, "volume": null}, {"date": "1998-02-11", "close": 0.012409984, "volume": null}, {"date": "1998-02-12", "close": 0.012409984, "volume": null}, {"date": "1998-02-13", "close": 0.012409984, "volume": null}, {"date": "1998-02-16", "close": 0.012409984, "volume": null}, {"date": "1998-02-17", "close": 0.012409984, "volume": null}, {"date": "1998-02-18", "close": 0.012409984, "volume": null}, {"date": "1998-02-19", "close": 0.012409984, "volume": null}, {"date": "1998-02-20", "close": 0.012409984, "volume": null}, {"date": "1998-02-23", "close": 0.012409984, "volume": null}, {"date": "1998-02-24", "close": 0.012409984, "volume": null}, {"date": "1998-02-25", "close": 0.012409984, "volume": null}, {"date": "1998-02-26", "close": 0.012409984, "volume": null}, {"date": "1998-02-27", "close": 0.012409984, "volume": null}, {"date": "1998-03-02", "close": 0.012409984, "volume": null}, {"date": "1998-03-03", "close": 0.012409984, "volume": null}, {"date": "1998-03-04", "close": 0.012409984, "volume": null}, {"date": "1998-03-05", "close": 0.012409984, "volume": null}, {"date": "1998-03-06", "close": 0.012409984, "volume": null}, {"date": "1998-03-09", "close": 0.012409984, "volume": null}, {"date": "1998-03-10", "close": 0.012409984, "volume": null}, {"date": "1998-03-11", "close": 0.012409984, "volume": null}, {"date": "1998-03-12", "close": 0.012409984, "volume": null}, {"date": "1998-03-13", "close": 0.012409984, "volume": null}, {"date": "1998-03-16", "close": 0.012409984, "volume": null}, {"date": "1998-03-17", "close": 0.012409984, "volume": null}, {"date": "1998-03-18", "close": 0.012409984, "volume": null}, {"date": "1998-03-19", "close": 0.012409984, "volume": null}, {"date": "1998-03-20", "close": 0.012409984, "volume": null}, {"date": "1998-03-23", "close": 0.012409984, "volume": null}, {"date": "1998-03-24", "close": 0.012409984, "volume": null}, {"date": "1998-03-25", "close": 0.012409984, "volume": null}, {"date": "1998-03-26", "close": 0.012409984, "volume": null}, {"date": "1998-03-27", "close": 0.012409984, "volume": 12893.0}, {"date": "1998-03-30", "close": 0.012409984, "volume": null}, {"date": "1998-03-31", "close": 0.012409984, "volume": null}, {"date": "1998-04-01", "close": 0.012409984, "volume": null}, {"date": "1998-04-02", "close": 0.012409984, "volume": null}, {"date": "1998-04-03", "close": 0.012409984, "volume": null}, {"date": "1998-04-06", "close": 0.012409984, "volume": null}, {"date": "1998-04-07", "close": 0.012409984, "volume": null}, {"date": "1998-04-08", "close": 0.012409984, "volume": null}, {"date": "1998-04-09", "close": 0.012409984, "volume": null}, {"date": "1998-04-10", "close": 0.012409984, "volume": null}, {"date": "1998-04-13", "close": 0.012409984, "volume": null}, {"date": "1998-04-14", "close": 0.012409984, "volume": null}, {"date": "1998-04-15", "close": 0.012409984, "volume": null}, {"date": "1998-04-16", "close": 0.012409984, "volume": null}, {"date": "1998-04-17", "close": 0.012409984, "volume": null}, {"date": "1998-04-20", "close": 0.012409984, "volume": null}, {"date": "1998-04-21", "close": 0.012409984, "volume": null}, {"date": "1998-04-22", "close": 0.012409984, "volume": null}, {"date": "1998-04-23", "close": 0.012409984, "volume": null}, {"date": "1998-04-24", "close": 0.012409984, "volume": null}, {"date": "1998-04-27", "close": 0.012409984, "volume": null}, {"date": "1998-04-28", "close": 0.012409984, "volume": null}, {"date": "1998-04-29", "close": 0.012409984, "volume": null}, {"date": "1998-04-30", "close": 0.012409984, "volume": null}, {"date": "1998-05-01", "close": 0.012409984, "volume": null}, {"date": "1998-05-04", "close": 0.0581718, "volume": 12893.0}, {"date": "1998-05-05", "close": 0.0581718, "volume": null}, {"date": "1998-05-06", "close": 0.0581718, "volume": null}, {"date": "1998-05-07", "close": 0.0581718, "volume": null}, {"date": "1998-05-08", "close": 0.0581718, "volume": null}, {"date": "1998-05-11", "close": 0.0581718, "volume": null}, {"date": "1998-05-12", "close": 0.0581718, "volume": null}, {"date": "1998-05-13", "close": 0.0581718, "volume": null}, {"date": "1998-05-14", "close": 0.0581718, "volume": null}, {"date": "1998-05-15", "close": 0.0581718, "volume": null}, {"date": "1998-05-18", "close": 0.0581718, "volume": null}, {"date": "1998-05-19", "close": 0.0581718, "volume": null}, {"date": "1998-05-20", "close": 0.0581718, "volume": null}, {"date": "1998-05-21", "close": 0.0581718, "volume": null}, {"date": "1998-05-22", "close": 0.0581718, "volume": null}, {"date": "1998-05-25", "close": 0.0581718, "volume": null}, {"date": "1998-05-26", "close": 0.0581718, "volume": null}, {"date": "1998-05-27", "close": 0.0581718, "volume": null}, {"date": "1998-05-28", "close": 0.0581718, "volume": null}, {"date": "1998-05-29", "close": 0.0581718, "volume": null}, {"date": "1998-06-01", "close": 0.0581718, "volume": null}, {"date": "1998-06-02", "close": 0.0581718, "volume": null}, {"date": "1998-06-03", "close": 0.0581718, "volume": null}, {"date": "1998-06-04", "close": 0.0581718, "volume": null}, {"date": "1998-06-05", "close": 0.0581718, "volume": null}, {"date": "1998-06-08", "close": 0.0581718, "volume": null}, {"date": "1998-06-09", "close": 0.0193906, "volume": 1289.0}, {"date": "1998-06-10", "close": 0.0193906, "volume": null}, {"date": "1998-06-11", "close": 0.0193906, "volume": 103143.0}, {"date": "1998-06-12", "close": 0.0193906, "volume": null}, {"date": "1998-06-15", "close": 0.0193906, "volume": null}, {"date": "1998-06-16", "close": 0.0193906, "volume": null}, {"date": "1998-06-17", "close": 0.01842107, "volume": 153425.0}, {"date": "1998-06-18", "close": 0.0193906, "volume": 1289.0}, {"date": "1998-06-19", "close": 0.0193906, "volume": null}, {"date": "1998-06-22", "close": 0.0193906, "volume": null}, {"date": "1998-06-23", "close": 0.0193906, "volume": null}, {"date": "1998-06-24", "close": 0.0193906, "volume": null}, {"date": "1998-06-25", "close": 0.0193906, "volume": null}, {"date": "1998-06-26", "close": 0.0193906, "volume": null}, {"date": "1998-06-29", "close": 0.0193906, "volume": null}, {"date": "1998-06-30", "close": 0.0193906, "volume": 128928.0}, {"date": "1998-07-01", "close": 0.0193906, "volume": null}, {"date": "1998-07-02", "close": 0.0193906, "volume": null}, {"date": "1998-07-03", "close": 0.0193906, "volume": null}, {"date": "1998-07-06", "close": 0.0193906, "volume": null}, {"date": "1998-07-07", "close": 0.0193906, "volume": null}, {"date": "1998-07-08", "close": 0.0193906, "volume": null}, {"date": "1998-07-09", "close": 0.0193906, "volume": null}, {"date": "1998-07-10", "close": 0.0193906, "volume": null}, {"date": "1998-07-13", "close": 0.0193906, "volume": null}, {"date": "1998-07-14", "close": 0.0193906, "volume": null}, {"date": "1998-07-15", "close": 0.0193906, "volume": 51133.0}, {"date": "1998-07-16", "close": 0.0193906, "volume": null}, {"date": "1998-07-17", "close": 0.0193906, "volume": null}, {"date": "1998-07-20", "close": 0.0193906, "volume": null}, {"date": "1998-07-21", "close": 0.0193906, "volume": null}, {"date": "1998-07-22", "close": 0.0193906, "volume": null}, {"date": "1998-07-23", "close": 0.0193906, "volume": null}, {"date": "1998-07-24", "close": 0.0193906, "volume": null}, {"date": "1998-07-27", "close": 0.0193906, "volume": null}, {"date": "1998-07-28", "close": 0.0193906, "volume": null}, {"date": "1998-07-29", "close": 0.0193906, "volume": null}, {"date": "1998-07-30", "close": 0.0193906, "volume": null}, {"date": "1998-07-31", "close": 0.0193906, "volume": null}, {"date": "1998-08-03", "close": 0.0193906, "volume": null}, {"date": "1998-08-04", "close": 0.0193906, "volume": null}, {"date": "1998-08-05", "close": 0.0193906, "volume": null}, {"date": "1998-08-06", "close": 0.0193906, "volume": null}, {"date": "1998-08-07", "close": 0.0193906, "volume": null}, {"date": "1998-08-10", "close": 0.0193906, "volume": null}, {"date": "1998-08-11", "close": 0.0193906, "volume": null}, {"date": "1998-08-12", "close": 0.0193906, "volume": null}, {"date": "1998-08-13", "close": 0.0193906, "volume": null}, {"date": "1998-08-14", "close": 0.0193906, "volume": null}, {"date": "1998-08-17", "close": 0.0193906, "volume": null}, {"date": "1998-08-18", "close": 0.0193906, "volume": null}, {"date": "1998-08-19", "close": 0.0193906, "volume": null}, {"date": "1998-08-20", "close": 0.0193906, "volume": null}, {"date": "1998-08-21", "close": 0.0193906, "volume": null}, {"date": "1998-08-24", "close": 0.0193906, "volume": null}, {"date": "1998-08-25", "close": 0.0193906, "volume": null}, {"date": "1998-08-26", "close": 0.0193906, "volume": null}, {"date": "1998-08-27", "close": 0.0193906, "volume": null}, {"date": "1998-08-28", "close": 0.0193906, "volume": null}, {"date": "1998-08-31", "close": 0.0193906, "volume": null}, {"date": "1998-09-01", "close": 0.0193906, "volume": null}, {"date": "1998-09-02", "close": 0.0193906, "volume": null}, {"date": "1998-09-03", "close": 0.0193906, "volume": null}, {"date": "1998-09-04", "close": 0.0193906, "volume": null}, {"date": "1998-09-07", "close": 0.0193906, "volume": null}, {"date": "1998-09-08", "close": 0.0193906, "volume": null}, {"date": "1998-09-09", "close": 0.0193906, "volume": null}, {"date": "1998-09-10", "close": 0.0193906, "volume": null}, {"date": "1998-09-11", "close": 0.0193906, "volume": null}, {"date": "1998-09-14", "close": 0.0193906, "volume": null}, {"date": "1998-09-15", "close": 0.0193906, "volume": null}, {"date": "1998-09-16", "close": 0.02326872, "volume": 36951.0}, {"date": "1998-09-17", "close": 0.02326872, "volume": null}, {"date": "1998-09-18", "close": 0.02326872, "volume": null}, {"date": "1998-09-21", "close": 0.02326872, "volume": null}, {"date": "1998-09-22", "close": 0.02326872, "volume": null}, {"date": "1998-09-23", "close": 0.02326872, "volume": null}, {"date": "1998-09-24", "close": 0.02326872, "volume": null}, {"date": "1998-09-25", "close": 0.02326872, "volume": null}, {"date": "1998-09-28", "close": 0.02326872, "volume": null}, {"date": "1998-09-29", "close": 0.02326872, "volume": null}, {"date": "1998-09-30", "close": 0.02326872, "volume": null}, {"date": "1998-10-01", "close": 0.009889206, "volume": 5.0}, {"date": "1998-10-02", "close": 0.009889206, "volume": null}, {"date": "1998-10-05", "close": 0.009889206, "volume": null}, {"date": "1998-10-06", "close": 0.009889206, "volume": null}, {"date": "1998-10-07", "close": 0.009889206, "volume": null}, {"date": "1998-10-08", "close": 0.009889206, "volume": null}, {"date": "1998-10-09", "close": 0.009889206, "volume": null}, {"date": "1998-10-12", "close": 0.009889206, "volume": null}, {"date": "1998-10-13", "close": 0.009889206, "volume": null}, {"date": "1998-10-14", "close": 0.009889206, "volume": null}, {"date": "1998-10-15", "close": 0.009889206, "volume": null}, {"date": "1998-10-16", "close": 0.009889206, "volume": null}, {"date": "1998-10-19", "close": 0.009889206, "volume": null}, {"date": "1998-10-20", "close": 0.009889206, "volume": null}, {"date": "1998-10-21", "close": 0.009889206, "volume": null}, {"date": "1998-10-22", "close": 0.009889206, "volume": null}, {"date": "1998-10-23", "close": 0.009889206, "volume": null}, {"date": "1998-10-26", "close": 0.009889206, "volume": null}, {"date": "1998-10-27", "close": 0.009889206, "volume": null}, {"date": "1998-10-28", "close": 0.009889206, "volume": null}, {"date": "1998-10-29", "close": 0.009889206, "volume": null}, {"date": "1998-10-30", "close": 0.009889206, "volume": null}, {"date": "1998-11-02", "close": 0.009889206, "volume": null}, {"date": "1998-11-03", "close": 0.009889206, "volume": null}, {"date": "1998-11-04", "close": 0.009889206, "volume": null}, {"date": "1998-11-05", "close": 0.009889206, "volume": null}, {"date": "1998-11-06", "close": 0.009889206, "volume": null}, {"date": "1998-11-09", "close": 0.009889206, "volume": null}, {"date": "1998-11-10", "close": 0.009889206, "volume": null}, {"date": "1998-11-11", "close": 0.009889206, "volume": null}, {"date": "1998-11-12", "close": 0.009889206, "volume": null}, {"date": "1998-11-13", "close": 0.01551248, "volume": 51571.0}, {"date": "1998-11-16", "close": 0.01551248, "volume": null}, {"date": "1998-11-17", "close": 0.01551248, "volume": null}, {"date": "1998-11-18", "close": 0.01551248, "volume": null}, {"date": "1998-11-19", "close": 0.01551248, "volume": null}, {"date": "1998-11-20", "close": 0.01551248, "volume": null}, {"date": "1998-11-23", "close": 0.01551248, "volume": null}, {"date": "1998-11-24", "close": 0.01551248, "volume": null}, {"date": "1998-11-25", "close": 0.01551248, "volume": null}, {"date": "1998-11-26", "close": 0.01551248, "volume": null}, {"date": "1998-11-27", "close": 0.01551248, "volume": null}, {"date": "1998-11-30", "close": 0.01551248, "volume": null}, {"date": "1998-12-01", "close": 0.01551248, "volume": null}, {"date": "1998-12-02", "close": 0.01551248, "volume": null}, {"date": "1998-12-03", "close": 0.01551248, "volume": null}, {"date": "1998-12-04", "close": 0.01551248, "volume": null}, {"date": "1998-12-07", "close": 0.01551248, "volume": 51571.0}, {"date": "1998-12-08", "close": 0.01551248, "volume": null}, {"date": "1998-12-09", "close": 0.01551248, "volume": null}, {"date": "1998-12-10", "close": 0.01551248, "volume": null}, {"date": "1998-12-11", "close": 0.01551248, "volume": null}, {"date": "1998-12-14", "close": 0.01551248, "volume": null}, {"date": "1998-12-15", "close": 0.01551248, "volume": null}, {"date": "1998-12-16", "close": 0.01551248, "volume": null}, {"date": "1998-12-17", "close": 0.01163436, "volume": 155.0}, {"date": "1998-12-18", "close": 0.01163436, "volume": null}, {"date": "1998-12-21", "close": 0.01163436, "volume": null}, {"date": "1998-12-22", "close": 0.01163436, "volume": null}, {"date": "1998-12-23", "close": 0.01163436, "volume": null}, {"date": "1998-12-24", "close": 0.01163436, "volume": null}, {"date": "1998-12-25", "close": 0.01163436, "volume": null}, {"date": "1998-12-28", "close": 0.01163436, "volume": null}, {"date": "1998-12-29", "close": 0.01163436, "volume": null}, {"date": "1998-12-30", "close": 0.0193906, "volume": 645.0}, {"date": "1998-12-31", "close": 0.0193906, "volume": null}, {"date": "1999-01-01", "close": 0.0193906, "volume": null}, {"date": "1999-01-04", "close": 0.0193906, "volume": null}, {"date": "1999-01-05", "close": 0.0193906, "volume": null}, {"date": "1999-01-06", "close": 0.0193906, "volume": null}, {"date": "1999-01-07", "close": 0.0193906, "volume": null}, {"date": "1999-01-08", "close": 0.0193906, "volume": null}, {"date": "1999-01-11", "close": 0.0193906, "volume": null}, {"date": "1999-01-12", "close": 0.0193906, "volume": null}, {"date": "1999-01-13", "close": 0.0193906, "volume": null}, {"date": "1999-01-14", "close": 0.0193906, "volume": null}, {"date": "1999-01-15", "close": 0.0193906, "volume": null}, {"date": "1999-01-18", "close": 0.0193906, "volume": null}, {"date": "1999-01-19", "close": 0.0193906, "volume": null}, {"date": "1999-01-20", "close": 0.0193906, "volume": null}, {"date": "1999-01-21", "close": 0.0193906, "volume": null}, {"date": "1999-01-22", "close": 0.0193906, "volume": null}, {"date": "1999-01-25", "close": 0.0193906, "volume": null}, {"date": "1999-01-26", "close": 0.0193906, "volume": null}, {"date": "1999-01-27", "close": 0.0193906, "volume": null}, {"date": "1999-01-28", "close": 0.0193906, "volume": null}, {"date": "1999-01-29", "close": 0.0193906, "volume": null}, {"date": "1999-02-01", "close": 0.0193906, "volume": null}, {"date": "1999-02-02", "close": 0.0193906, "volume": null}, {"date": "1999-02-03", "close": 0.0193906, "volume": null}, {"date": "1999-02-04", "close": 0.0193906, "volume": null}, {"date": "1999-02-05", "close": 0.0193906, "volume": null}, {"date": "1999-02-08", "close": 0.0193906, "volume": null}, {"date": "1999-02-09", "close": 0.0193906, "volume": null}, {"date": "1999-02-10", "close": 0.0193906, "volume": null}, {"date": "1999-02-11", "close": 0.0193906, "volume": null}, {"date": "1999-02-12", "close": 0.0193906, "volume": null}, {"date": "1999-02-15", "close": 0.0193906, "volume": null}, {"date": "1999-02-16", "close": 0.0193906, "volume": null}, {"date": "1999-02-17", "close": 0.0193906, "volume": null}, {"date": "1999-02-18", "close": 0.0193906, "volume": null}, {"date": "1999-02-19", "close": 0.0193906, "volume": null}, {"date": "1999-02-22", "close": 0.0193906, "volume": null}, {"date": "1999-02-23", "close": 0.0193906, "volume": null}, {"date": "1999-02-24", "close": 0.0193906, "volume": null}, {"date": "1999-02-25", "close": 0.0193906, "volume": null}, {"date": "1999-02-26", "close": 0.0193906, "volume": null}, {"date": "1999-03-01", "close": 0.0193906, "volume": null}, {"date": "1999-03-02", "close": 0.0193906, "volume": null}, {"date": "1999-03-03", "close": 0.0193906, "volume": null}, {"date": "1999-03-04", "close": 0.0193906, "volume": null}, {"date": "1999-03-05", "close": 0.0193906, "volume": null}, {"date": "1999-03-08", "close": 0.0193906, "volume": null}, {"date": "1999-03-09", "close": 0.0193906, "volume": null}, {"date": "1999-03-10", "close": 0.0193906, "volume": null}, {"date": "1999-03-11", "close": 0.0193906, "volume": null}, {"date": "1999-03-12", "close": 0.0193906, "volume": null}, {"date": "1999-03-15", "close": 0.0193906, "volume": null}, {"date": "1999-03-16", "close": 0.0193906, "volume": null}, {"date": "1999-03-17", "close": 0.0193906, "volume": null}, {"date": "1999-03-18", "close": 0.0193906, "volume": null}, {"date": "1999-03-19", "close": 0.0193906, "volume": null}, {"date": "1999-03-22", "close": 0.0193906, "volume": null}, {"date": "1999-03-23", "close": 0.0193906, "volume": null}, {"date": "1999-03-24", "close": 0.0193906, "volume": null}, {"date": "1999-03-25", "close": 0.0193906, "volume": null}, {"date": "1999-03-26", "close": 0.0193906, "volume": null}, {"date": "1999-03-29", "close": 0.0193906, "volume": null}, {"date": "1999-03-30", "close": 0.0193906, "volume": null}, {"date": "1999-03-31", "close": 0.02132966, "volume": 799.0}, {"date": "1999-04-01", "close": 0.02132966, "volume": null}, {"date": "1999-04-02", "close": 0.02132966, "volume": null}, {"date": "1999-04-05", "close": 0.02132966, "volume": null}, {"date": "1999-04-06", "close": 0.02132966, "volume": null}, {"date": "1999-04-07", "close": 0.02132966, "volume": null}, {"date": "1999-04-08", "close": 0.02132966, "volume": null}, {"date": "1999-04-09", "close": 0.02132966, "volume": null}, {"date": "1999-04-12", "close": 0.02132966, "volume": null}, {"date": "1999-04-13", "close": 0.02132966, "volume": null}, {"date": "1999-04-14", "close": 0.02132966, "volume": null}, {"date": "1999-04-15", "close": 0.02132966, "volume": null}, {"date": "1999-04-16", "close": 0.02132966, "volume": null}, {"date": "1999-04-19", "close": 0.02132966, "volume": null}, {"date": "1999-04-20", "close": 0.02132966, "volume": null}, {"date": "1999-04-21", "close": 0.02132966, "volume": null}, {"date": "1999-04-22", "close": 0.02132966, "volume": null}, {"date": "1999-04-23", "close": 0.02132966, "volume": null}, {"date": "1999-04-26", "close": 0.02132966, "volume": null}, {"date": "1999-04-27", "close": 0.02132966, "volume": null}, {"date": "1999-04-28", "close": 0.0387812, "volume": 51571.0}, {"date": "1999-04-29", "close": 0.0387812, "volume": null}, {"date": "1999-04-30", "close": 0.0387812, "volume": null}, {"date": "1999-05-03", "close": 0.0387812, "volume": null}, {"date": "1999-05-04", "close": 0.0387812, "volume": null}, {"date": "1999-05-05", "close": 0.0387812, "volume": null}, {"date": "1999-05-06", "close": 0.0387812, "volume": null}, {"date": "1999-05-07", "close": 0.0387812, "volume": null}, {"date": "1999-05-10", "close": 0.0387812, "volume": null}, {"date": "1999-05-11", "close": 0.0387812, "volume": null}, {"date": "1999-05-12", "close": 0.0387812, "volume": null}, {"date": "1999-05-13", "close": 0.0387812, "volume": null}, {"date": "1999-05-14", "close": 0.0387812, "volume": null}, {"date": "1999-05-17", "close": 0.0387812, "volume": null}, {"date": "1999-05-18", "close": 0.0387812, "volume": null}, {"date": "1999-05-19", "close": 0.0387812, "volume": null}, {"date": "1999-05-20", "close": 0.03005543, "volume": 15.0}, {"date": "1999-05-21", "close": 0.03005543, "volume": null}, {"date": "1999-05-24", "close": 0.03102496, "volume": 20629.0}, {"date": "1999-05-25", "close": 0.03102496, "volume": null}, {"date": "1999-05-26", "close": 0.03102496, "volume": null}, {"date": "1999-05-27", "close": 0.03102496, "volume": null}, {"date": "1999-05-28", "close": 0.03102496, "volume": null}, {"date": "1999-05-31", "close": 0.03102496, "volume": null}, {"date": "1999-06-01", "close": 0.03102496, "volume": null}, {"date": "1999-06-02", "close": 0.03102496, "volume": null}, {"date": "1999-06-03", "close": 0.03102496, "volume": null}, {"date": "1999-06-04", "close": 0.03102496, "volume": null}, {"date": "1999-06-07", "close": 0.03199449, "volume": 3868.0}, {"date": "1999-06-08", "close": 0.03199449, "volume": null}, {"date": "1999-06-09", "close": 0.03199449, "volume": null}, {"date": "1999-06-10", "close": 0.03199449, "volume": null}, {"date": "1999-06-11", "close": 0.03199449, "volume": null}, {"date": "1999-06-14", "close": 0.03199449, "volume": null}, {"date": "1999-06-15", "close": 0.03199449, "volume": null}, {"date": "1999-06-16", "close": 0.03199449, "volume": null}, {"date": "1999-06-17", "close": 0.03199449, "volume": 51571.0}, {"date": "1999-06-18", "close": 0.03199449, "volume": null}, {"date": "1999-06-21", "close": 0.03199449, "volume": null}, {"date": "1999-06-22", "close": 0.03199449, "volume": null}, {"date": "1999-06-23", "close": 0.03199449, "volume": null}, {"date": "1999-06-24", "close": 0.03199449, "volume": null}, {"date": "1999-06-25", "close": 0.03199449, "volume": null}, {"date": "1999-06-28", "close": 0.03199449, "volume": null}, {"date": "1999-06-29", "close": 0.0387812, "volume": 12893.0}, {"date": "1999-06-30", "close": 0.0387812, "volume": null}, {"date": "1999-07-01", "close": 0.0387812, "volume": null}, {"date": "1999-07-02", "close": 0.0387812, "volume": null}, {"date": "1999-07-05", "close": 0.0387812, "volume": null}, {"date": "1999-07-06", "close": 0.0387812, "volume": null}, {"date": "1999-07-07", "close": 0.0387812, "volume": null}, {"date": "1999-07-08", "close": 0.0387812, "volume": null}, {"date": "1999-07-09", "close": 0.0387812, "volume": null}, {"date": "1999-07-12", "close": 0.0387812, "volume": null}, {"date": "1999-07-13", "close": 0.0387812, "volume": null}, {"date": "1999-07-14", "close": 0.0387812, "volume": null}, {"date": "1999-07-15", "close": 0.0387812, "volume": null}, {"date": "1999-07-16", "close": 0.0387812, "volume": null}, {"date": "1999-07-19", "close": 0.0387812, "volume": null}, {"date": "1999-07-20", "close": 0.0387812, "volume": null}, {"date": "1999-07-21", "close": 0.0387812, "volume": null}, {"date": "1999-07-22", "close": 0.0387812, "volume": null}, {"date": "1999-07-23", "close": 0.0387812, "volume": null}, {"date": "1999-07-26", "close": 0.0387812, "volume": null}, {"date": "1999-07-27", "close": 0.0387812, "volume": null}, {"date": "1999-07-28", "close": 0.0387812, "volume": null}, {"date": "1999-07-29", "close": 0.0387812, "volume": null}, {"date": "1999-07-30", "close": 0.0387812, "volume": null}, {"date": "1999-08-02", "close": 0.0387812, "volume": null}, {"date": "1999-08-03", "close": 0.0387812, "volume": null}, {"date": "1999-08-04", "close": 0.0387812, "volume": null}, {"date": "1999-08-05", "close": 0.0387812, "volume": null}, {"date": "1999-08-06", "close": 0.0387812, "volume": null}, {"date": "1999-08-09", "close": 0.0193906, "volume": 25935.0}, {"date": "1999-08-10", "close": 0.0193906, "volume": null}, {"date": "1999-08-11", "close": 0.0193906, "volume": null}, {"date": "1999-08-12", "close": 0.0193906, "volume": null}, {"date": "1999-08-13", "close": 0.0193906, "volume": null}, {"date": "1999-08-16", "close": 0.0193906, "volume": null}, {"date": "1999-08-17", "close": 0.0193906, "volume": null}, {"date": "1999-08-18", "close": 0.0193906, "volume": null}, {"date": "1999-08-19", "close": 0.0193906, "volume": null}, {"date": "1999-08-20", "close": 0.0193906, "volume": null}, {"date": "1999-08-23", "close": 0.0193906, "volume": null}, {"date": "1999-08-24", "close": 0.0193906, "volume": null}, {"date": "1999-08-25", "close": 0.0193906, "volume": null}, {"date": "1999-08-26", "close": 0.0193906, "volume": null}, {"date": "1999-08-27", "close": 0.0193906, "volume": null}, {"date": "1999-08-30", "close": 0.0387812, "volume": 25786.0}, {"date": "1999-08-31", "close": 0.0484765, "volume": 25786.0}, {"date": "1999-09-01", "close": 0.0484765, "volume": null}, {"date": "1999-09-02", "close": 0.0484765, "volume": null}, {"date": "1999-09-03", "close": 0.0290859, "volume": 52.0}, {"date": "1999-09-06", "close": 0.0290859, "volume": null}, {"date": "1999-09-07", "close": 0.0290859, "volume": null}, {"date": "1999-09-08", "close": 0.0290859, "volume": null}, {"date": "1999-09-09", "close": 0.0290859, "volume": null}, {"date": "1999-09-10", "close": 0.0290859, "volume": null}, {"date": "1999-09-13", "close": 0.0290859, "volume": null}, {"date": "1999-09-14", "close": 0.0290859, "volume": null}, {"date": "1999-09-15", "close": 0.0290859, "volume": null}, {"date": "1999-09-16", "close": 0.0290859, "volume": null}, {"date": "1999-09-17", "close": 0.0290859, "volume": null}, {"date": "1999-09-20", "close": 0.0290859, "volume": null}, {"date": "1999-09-21", "close": 0.0290859, "volume": null}, {"date": "1999-09-22", "close": 0.0290859, "volume": null}, {"date": "1999-09-23", "close": 0.0290859, "volume": null}, {"date": "1999-09-24", "close": 0.0290859, "volume": null}, {"date": "1999-09-27", "close": 0.0290859, "volume": null}, {"date": "1999-09-28", "close": 0.0290859, "volume": null}, {"date": "1999-09-29", "close": 0.0290859, "volume": null}, {"date": "1999-09-30", "close": 0.0290859, "volume": null}, {"date": "1999-10-01", "close": 0.0290859, "volume": null}, {"date": "1999-10-04", "close": 0.0290859, "volume": null}, {"date": "1999-10-05", "close": 0.0290859, "volume": null}, {"date": "1999-10-06", "close": 0.0290859, "volume": null}, {"date": "1999-10-07", "close": 0.0290859, "volume": null}, {"date": "1999-10-08", "close": 0.0290859, "volume": null}, {"date": "1999-10-11", "close": 0.0290859, "volume": null}, {"date": "1999-10-12", "close": 0.0290859, "volume": null}, {"date": "1999-10-13", "close": 0.0290859, "volume": null}, {"date": "1999-10-14", "close": 0.0290859, "volume": null}, {"date": "1999-10-15", "close": 0.0290859, "volume": null}, {"date": "1999-10-18", "close": 0.0290859, "volume": null}, {"date": "1999-10-19", "close": 0.03684214, "volume": 52.0}, {"date": "1999-10-20", "close": 0.03684214, "volume": null}, {"date": "1999-10-21", "close": 0.0484765, "volume": 25786.0}, {"date": "1999-11-16", "close": 0.0484765, "volume": null}, {"date": "1999-11-17", "close": 0.0484765, "volume": null}, {"date": "1999-11-18", "close": 0.0484765, "volume": null}, {"date": "1999-11-19", "close": 0.0484765, "volume": null}, {"date": "1999-11-22", "close": 0.0484765, "volume": null}, {"date": "1999-11-23", "close": 0.0484765, "volume": null}, {"date": "1999-11-24", "close": 0.0484765, "volume": null}, {"date": "1999-11-25", "close": 0.0484765, "volume": null}, {"date": "1999-11-26", "close": 0.0484765, "volume": null}, {"date": "1999-11-29", "close": 0.0484765, "volume": null}, {"date": "1999-11-30", "close": 0.0484765, "volume": null}, {"date": "1999-12-01", "close": 0.0484765, "volume": null}, {"date": "1999-12-02", "close": 0.0484765, "volume": null}, {"date": "1999-12-03", "close": 0.0484765, "volume": null}, {"date": "1999-12-06", "close": 0.04265932, "volume": 25786.0}, {"date": "1999-12-07", "close": 0.04265932, "volume": null}, {"date": "1999-12-08", "close": 0.04265932, "volume": null}, {"date": "1999-12-09", "close": 0.04265932, "volume": null}, {"date": "1999-12-10", "close": 0.04265932, "volume": null}, {"date": "1999-12-13", "close": 0.04265932, "volume": null}, {"date": "1999-12-14", "close": 0.04265932, "volume": null}, {"date": "1999-12-15", "close": 0.04265932, "volume": null}, {"date": "1999-12-16", "close": 0.04265932, "volume": null}, {"date": "1999-12-17", "close": 0.04265932, "volume": null}, {"date": "1999-12-20", "close": 0.04265932, "volume": null}, {"date": "1999-12-21", "close": 0.04265932, "volume": null}, {"date": "1999-12-22", "close": 0.04265932, "volume": null}, {"date": "1999-12-23", "close": 0.04265932, "volume": null}, {"date": "1999-12-24", "close": 0.04265932, "volume": null}, {"date": "1999-12-27", "close": 0.04265932, "volume": null}, {"date": "1999-12-28", "close": 0.04265932, "volume": null}, {"date": "1999-12-29", "close": 0.04265932, "volume": null}, {"date": "1999-12-30", "close": 0.04265932, "volume": null}, {"date": "1999-12-31", "close": 0.04265932, "volume": null}, {"date": "2000-01-03", "close": 0.04265932, "volume": null}, {"date": "2000-01-04", "close": 0.04265932, "volume": null}, {"date": "2000-01-05", "close": 0.04265932, "volume": null}, {"date": "2000-01-06", "close": 0.05623274, "volume": 77357.0}, {"date": "2000-01-07", "close": 0.05623274, "volume": null}, {"date": "2000-01-10", "close": 0.05623274, "volume": 47265.0}, {"date": "2000-01-11", "close": 0.05623274, "volume": null}, {"date": "2000-01-12", "close": 0.05623274, "volume": null}, {"date": "2000-01-13", "close": 0.0581718, "volume": 47265.0}, {"date": "2000-01-14", "close": 0.0581718, "volume": 25786.0}, {"date": "2000-01-17", "close": 0.0581718, "volume": null}, {"date": "2000-01-18", "close": 0.0581718, "volume": null}, {"date": "2000-01-19", "close": 0.0581718, "volume": null}, {"date": "2000-01-20", "close": 0.0581718, "volume": null}, {"date": "2000-01-21", "close": 0.0581718, "volume": null}, {"date": "2000-01-24", "close": 0.0581718, "volume": null}, {"date": "2000-01-25", "close": 0.0581718, "volume": null}, {"date": "2000-01-26", "close": 0.0581718, "volume": null}, {"date": "2000-01-27", "close": 0.0678671, "volume": 2254.0}, {"date": "2000-01-28", "close": 0.07368428, "volume": 25786.0}, {"date": "2000-01-31", "close": 0.07368428, "volume": null}, {"date": "2000-02-01", "close": 0.07368428, "volume": null}, {"date": "2000-02-02", "close": 0.08531864, "volume": 51571.0}, {"date": "2000-02-03", "close": 0.0775624, "volume": 128928.0}, {"date": "2000-02-11", "close": 0.09307488, "volume": 7478.0}, {"date": "2000-02-14", "close": 0.09307488, "volume": 54408.0}, {"date": "2000-02-29", "close": 0.0678671, "volume": 77.0}, {"date": "2000-03-01", "close": 0.0678671, "volume": 22949.0}, {"date": "2000-03-03", "close": 0.0775624, "volume": 5157.0}, {"date": "2000-03-27", "close": 0.08241005, "volume": 5157.0}, {"date": "2000-03-29", "close": 0.08337958, "volume": 23723.0}, {"date": "2000-04-28", "close": 0.08337958, "volume": null}, {"date": "2000-05-09", "close": 0.04072026, "volume": 73051.0}, {"date": "2000-05-18", "close": 0.03975073, "volume": 41257.0}, {"date": "2000-05-22", "close": 0.03975073, "volume": 29669.0}, {"date": "2000-06-06", "close": 0.03975073, "volume": 25786.0}, {"date": "2000-06-07", "close": 0.03975073, "volume": 25786.0}, {"date": "2000-06-26", "close": 0.03975073, "volume": 51571.0}, {"date": "2000-06-27", "close": 0.0387812, "volume": 51571.0}, {"date": "2000-07-11", "close": 0.0484765, "volume": 23723.0}, {"date": "2000-07-21", "close": 0.0581718, "volume": 25786.0}, {"date": "2000-07-24", "close": 0.05623274, "volume": 516.0}, {"date": "2000-08-25", "close": 0.06592804, "volume": 103143.0}, {"date": "2000-08-30", "close": 0.06592804, "volume": 2063.0}, {"date": "2000-08-31", "close": 0.06689757, "volume": 12625.0}, {"date": "2000-09-04", "close": 0.04072026, "volume": 26.0}, {"date": "2000-09-05", "close": 0.04072026, "volume": null}, {"date": "2000-11-20", "close": 0.0581718, "volume": 12893.0}, {"date": "2000-11-21", "close": 0.0581718, "volume": null}, {"date": "2000-11-22", "close": 0.0581718, "volume": null}, {"date": "2000-11-23", "close": 0.04944603, "volume": 82514.0}, {"date": "2000-11-24", "close": 0.04944603, "volume": null}, {"date": "2000-11-27", "close": 0.04944603, "volume": 20629.0}, {"date": "2000-11-28", "close": 0.04944603, "volume": null}, {"date": "2000-11-29", "close": 0.04072026, "volume": 16761.0}, {"date": "2000-11-30", "close": 0.04072026, "volume": null}, {"date": "2000-12-01", "close": 0.04072026, "volume": null}, {"date": "2000-12-04", "close": 0.04072026, "volume": null}, {"date": "2000-12-05", "close": 0.04072026, "volume": null}, {"date": "2000-12-06", "close": 0.04072026, "volume": null}, {"date": "2000-12-07", "close": 0.04072026, "volume": null}, {"date": "2000-12-11", "close": 0.04072026, "volume": null}, {"date": "2000-12-12", "close": 0.04072026, "volume": null}, {"date": "2000-12-13", "close": 0.04072026, "volume": null}, {"date": "2000-12-14", "close": 0.05623274, "volume": 25786.0}, {"date": "2000-12-15", "close": 0.05623274, "volume": null}, {"date": "2000-12-18", "close": 0.05623274, "volume": null}, {"date": "2000-12-19", "close": 0.05623274, "volume": null}, {"date": "2000-12-20", "close": 0.05623274, "volume": null}, {"date": "2000-12-21", "close": 0.05623274, "volume": 25786.0}, {"date": "2000-12-22", "close": 0.05623274, "volume": null}, {"date": "2000-12-27", "close": 0.05623274, "volume": null}, {"date": "2000-12-28", "close": 0.05623274, "volume": null}, {"date": "2000-12-29", "close": 0.05623274, "volume": null}, {"date": "2001-01-02", "close": 0.05623274, "volume": null}, {"date": "2001-01-03", "close": 0.0484765, "volume": 25786.0}, {"date": "2001-01-04", "close": 0.0484765, "volume": null}, {"date": "2001-01-05", "close": 0.0484765, "volume": null}, {"date": "2001-01-08", "close": 0.0484765, "volume": null}, {"date": "2001-01-09", "close": 0.0484765, "volume": null}, {"date": "2001-01-10", "close": 0.0484765, "volume": null}, {"date": "2001-01-11", "close": 0.0484765, "volume": null}, {"date": "2001-01-12", "close": 0.04459838, "volume": 103143.0}, {"date": "2001-01-15", "close": 0.04459838, "volume": null}, {"date": "2001-01-16", "close": 0.05623274, "volume": 26662.0}, {"date": "2001-01-17", "close": 0.05623274, "volume": null}, {"date": "2001-01-18", "close": 0.05623274, "volume": null}, {"date": "2001-01-19", "close": 0.05623274, "volume": null}, {"date": "2001-01-22", "close": 0.05623274, "volume": null}, {"date": "2001-01-23", "close": 0.0484765, "volume": 26662.0}, {"date": "2001-01-24", "close": 0.0484765, "volume": null}, {"date": "2001-01-25", "close": 0.0484765, "volume": null}, {"date": "2001-01-29", "close": 0.0484765, "volume": null}, {"date": "2001-01-30", "close": 0.0484765, "volume": null}, {"date": "2001-01-31", "close": 0.0484765, "volume": null}, {"date": "2001-02-01", "close": 0.0484765, "volume": null}, {"date": "2001-02-02", "close": 0.0484765, "volume": null}, {"date": "2001-02-05", "close": 0.0484765, "volume": null}, {"date": "2001-02-06", "close": 0.0484765, "volume": null}, {"date": "2001-02-07", "close": 0.0484765, "volume": null}, {"date": "2001-02-08", "close": 0.0484765, "volume": null}, {"date": "2001-02-09", "close": 0.0484765, "volume": null}, {"date": "2001-02-12", "close": 0.0484765, "volume": 180.0}, {"date": "2001-02-13", "close": 0.0484765, "volume": null}, {"date": "2001-02-14", "close": 0.0484765, "volume": null}, {"date": "2001-02-15", "close": 0.0484765, "volume": null}, {"date": "2001-02-16", "close": 0.0484765, "volume": null}, {"date": "2001-02-19", "close": 0.0484765, "volume": 25605.0}, {"date": "2001-02-20", "close": 0.04265932, "volume": 25786.0}, {"date": "2001-02-21", "close": 0.04265932, "volume": null}, {"date": "2001-02-22", "close": 0.04265932, "volume": null}, {"date": "2001-02-23", "close": 0.04265932, "volume": null}, {"date": "2001-02-26", "close": 0.04265932, "volume": null}, {"date": "2001-02-27", "close": 0.04265932, "volume": null}, {"date": "2001-02-28", "close": 0.04265932, "volume": null}, {"date": "2001-03-01", "close": 0.04265932, "volume": null}, {"date": "2001-03-02", "close": 0.04265932, "volume": null}, {"date": "2001-03-05", "close": 0.04265932, "volume": null}, {"date": "2001-03-06", "close": 0.04265932, "volume": null}, {"date": "2001-03-07", "close": 0.04265932, "volume": null}, {"date": "2001-03-08", "close": 0.04265932, "volume": null}, {"date": "2001-03-09", "close": 0.04265932, "volume": null}, {"date": "2001-03-12", "close": 0.04265932, "volume": null}, {"date": "2001-03-13", "close": 0.04265932, "volume": null}, {"date": "2001-03-14", "close": 0.04265932, "volume": null}, {"date": "2001-03-15", "close": 0.04265932, "volume": null}, {"date": "2001-03-16", "close": 0.04265932, "volume": null}, {"date": "2001-03-19", "close": 0.04265932, "volume": null}, {"date": "2001-03-20", "close": 0.04265932, "volume": null}, {"date": "2001-03-21", "close": 0.04265932, "volume": null}, {"date": "2001-03-22", "close": 0.04265932, "volume": null}, {"date": "2001-03-23", "close": 0.04265932, "volume": null}, {"date": "2001-03-26", "close": 0.0387812, "volume": 2579.0}, {"date": "2001-03-27", "close": 0.0387812, "volume": null}, {"date": "2001-03-28", "close": 0.0387812, "volume": null}, {"date": "2001-03-29", "close": 0.0387812, "volume": null}, {"date": "2001-03-30", "close": 0.0387812, "volume": null}, {"date": "2001-04-02", "close": 0.0387812, "volume": null}, {"date": "2001-04-03", "close": 0.0387812, "volume": null}, {"date": "2001-04-04", "close": 0.0387812, "volume": null}, {"date": "2001-04-05", "close": 0.0581718, "volume": 51752.0}, {"date": "2001-04-06", "close": 0.0581718, "volume": null}, {"date": "2001-04-09", "close": 0.0581718, "volume": null}, {"date": "2001-04-10", "close": 0.0581718, "volume": null}, {"date": "2001-04-11", "close": 0.0484765, "volume": 10314.0}, {"date": "2001-04-12", "close": 0.0484765, "volume": null}, {"date": "2001-04-17", "close": 0.0484765, "volume": null}, {"date": "2001-04-18", "close": 0.0484765, "volume": null}, {"date": "2001-04-19", "close": 0.05041556, "volume": 12893.0}, {"date": "2001-04-20", "close": 0.05041556, "volume": null}, {"date": "2001-04-23", "close": 0.0484765, "volume": 28184.0}, {"date": "2001-04-24", "close": 0.0484765, "volume": null}, {"date": "2001-04-26", "close": 0.0484765, "volume": null}, {"date": "2001-04-27", "close": 0.0484765, "volume": null}, {"date": "2001-04-30", "close": 0.0484765, "volume": null}, {"date": "2001-05-01", "close": 0.0484765, "volume": null}, {"date": "2001-05-02", "close": 0.0484765, "volume": null}, {"date": "2001-05-03", "close": 0.0484765, "volume": null}, {"date": "2001-05-04", "close": 0.0484765, "volume": null}, {"date": "2001-05-07", "close": 0.0484765, "volume": null}, {"date": "2001-05-08", "close": 0.0484765, "volume": null}, {"date": "2001-05-09", "close": 0.0484765, "volume": null}, {"date": "2001-05-10", "close": 0.0484765, "volume": null}, {"date": "2001-05-11", "close": 0.0484765, "volume": null}, {"date": "2001-05-14", "close": 0.0484765, "volume": null}, {"date": "2001-05-15", "close": 0.0484765, "volume": null}, {"date": "2001-05-16", "close": 0.0484765, "volume": null}, {"date": "2001-05-17", "close": 0.0484765, "volume": null}, {"date": "2001-05-18", "close": 0.0484765, "volume": null}, {"date": "2001-05-21", "close": 0.0484765, "volume": null}, {"date": "2001-05-22", "close": 0.0484765, "volume": null}, {"date": "2001-05-23", "close": 0.0484765, "volume": null}, {"date": "2001-05-24", "close": 0.0484765, "volume": null}, {"date": "2001-05-25", "close": 0.0484765, "volume": null}, {"date": "2001-05-28", "close": 0.0484765, "volume": null}, {"date": "2001-05-29", "close": 0.0484765, "volume": null}, {"date": "2001-05-30", "close": 0.0387812, "volume": 180500.0}, {"date": "2001-05-31", "close": 0.0387812, "volume": null}, {"date": "2001-06-01", "close": 0.0387812, "volume": null}, {"date": "2001-06-04", "close": 0.0387812, "volume": null}, {"date": "2001-06-05", "close": 0.04265932, "volume": 64464.0}, {"date": "2001-06-06", "close": 0.04265932, "volume": null}, {"date": "2001-06-07", "close": 0.04265932, "volume": null}, {"date": "2001-06-08", "close": 0.04265932, "volume": null}, {"date": "2001-06-12", "close": 0.04265932, "volume": null}, {"date": "2001-06-13", "close": 0.04265932, "volume": null}, {"date": "2001-06-14", "close": 0.0484765, "volume": 13073.0}, {"date": "2001-06-15", "close": 0.0484765, "volume": null}, {"date": "2001-06-18", "close": 0.0484765, "volume": 56729.0}, {"date": "2001-06-19", "close": 0.0484765, "volume": null}, {"date": "2001-06-20", "close": 0.0581718, "volume": 51571.0}, {"date": "2001-06-21", "close": 0.0581718, "volume": null}, {"date": "2001-06-22", "close": 0.0581718, "volume": null}, {"date": "2001-06-25", "close": 0.0581718, "volume": null}, {"date": "2001-06-26", "close": 0.0581718, "volume": 1289.0}, {"date": "2001-06-27", "close": 0.0581718, "volume": null}, {"date": "2001-06-28", "close": 0.0581718, "volume": null}, {"date": "2001-06-29", "close": 0.0581718, "volume": null}, {"date": "2001-07-02", "close": 0.0581718, "volume": null}, {"date": "2001-07-03", "close": 0.0581718, "volume": null}, {"date": "2001-07-04", "close": 0.0581718, "volume": null}, {"date": "2001-07-05", "close": 0.0581718, "volume": null}, {"date": "2001-07-06", "close": 0.0581718, "volume": null}, {"date": "2001-07-09", "close": 0.0581718, "volume": null}, {"date": "2001-07-10", "close": 0.0581718, "volume": null}, {"date": "2001-07-11", "close": 0.0581718, "volume": null}, {"date": "2001-07-12", "close": 0.0581718, "volume": 77357.0}, {"date": "2001-07-13", "close": 0.0581718, "volume": null}, {"date": "2001-07-16", "close": 0.0581718, "volume": 9025.0}, {"date": "2001-07-17", "close": 0.0581718, "volume": null}, {"date": "2001-07-18", "close": 0.0581718, "volume": null}, {"date": "2001-07-19", "close": 0.0581718, "volume": null}, {"date": "2001-07-20", "close": 0.0581718, "volume": null}, {"date": "2001-07-23", "close": 0.0581718, "volume": null}, {"date": "2001-07-24", "close": 0.0581718, "volume": 77357.0}, {"date": "2001-07-25", "close": 0.0581718, "volume": 51571.0}, {"date": "2001-07-26", "close": 0.0581718, "volume": null}, {"date": "2001-07-27", "close": 0.0581718, "volume": 58018.0}, {"date": "2001-07-30", "close": 0.0581718, "volume": null}, {"date": "2001-07-31", "close": 0.0581718, "volume": null}, {"date": "2001-08-01", "close": 0.0581718, "volume": null}, {"date": "2001-08-02", "close": 0.0581718, "volume": null}, {"date": "2001-08-03", "close": 0.0581718, "volume": null}, {"date": "2001-08-06", "close": 0.0581718, "volume": null}, {"date": "2001-08-07", "close": 0.0581718, "volume": null}, {"date": "2001-08-08", "close": 0.0581718, "volume": 19339.0}, {"date": "2001-08-09", "close": 0.0581718, "volume": null}, {"date": "2001-08-10", "close": 0.0581718, "volume": null}, {"date": "2001-08-13", "close": 0.0581718, "volume": null}, {"date": "2001-08-14", "close": 0.06592804, "volume": 25786.0}, {"date": "2001-08-15", "close": 0.06592804, "volume": null}, {"date": "2001-08-16", "close": 0.06592804, "volume": null}, {"date": "2001-08-17", "close": 0.0775624, "volume": 118367.0}, {"date": "2001-08-20", "close": 0.1066483, "volume": 25786.0}, {"date": "2001-08-21", "close": 0.1066483, "volume": null}, {"date": "2001-08-22", "close": 0.1066483, "volume": null}, {"date": "2001-08-23", "close": 0.1066483, "volume": null}, {"date": "2001-08-24", "close": 0.1066483, "volume": null}, {"date": "2001-08-27", "close": 0.1066483, "volume": null}, {"date": "2001-08-28", "close": 0.1066483, "volume": null}, {"date": "2001-08-29", "close": 0.1066483, "volume": null}, {"date": "2001-08-30", "close": 0.1066483, "volume": 144400.0}, {"date": "2001-08-31", "close": 0.1066483, "volume": 183078.0}, {"date": "2001-09-03", "close": 0.1066483, "volume": null}, {"date": "2001-09-04", "close": 0.1066483, "volume": null}, {"date": "2001-09-05", "close": 0.1066483, "volume": null}, {"date": "2001-09-06", "close": 0.1066483, "volume": null}, {"date": "2001-09-10", "close": 0.1357342, "volume": null}, {"date": "2001-09-11", "close": 0.11440454, "volume": 195971.0}, {"date": "2001-09-12", "close": 0.11440454, "volume": null}, {"date": "2001-09-13", "close": 0.11440454, "volume": null}, {"date": "2001-09-14", "close": 0.11440454, "volume": null}, {"date": "2001-09-17", "close": 0.11440454, "volume": null}, {"date": "2001-09-18", "close": 0.11440454, "volume": null}, {"date": "2001-09-19", "close": 0.11440454, "volume": null}, {"date": "2001-09-20", "close": 0.096953, "volume": 103143.0}, {"date": "2001-09-21", "close": 0.096953, "volume": null}, {"date": "2001-09-24", "close": 0.08919676, "volume": 43836.0}, {"date": "2001-09-25", "close": 0.08919676, "volume": null}, {"date": "2001-09-26", "close": 0.08919676, "volume": null}, {"date": "2001-09-27", "close": 0.08919676, "volume": null}, {"date": "2001-09-28", "close": 0.08919676, "volume": null}, {"date": "2001-10-01", "close": 0.08919676, "volume": null}, {"date": "2001-10-02", "close": 0.08919676, "volume": null}, {"date": "2001-10-03", "close": 0.08919676, "volume": null}, {"date": "2001-10-04", "close": 0.08919676, "volume": null}, {"date": "2001-10-05", "close": 0.08919676, "volume": null}, {"date": "2001-10-08", "close": 0.08919676, "volume": null}, {"date": "2001-11-07", "close": 0.07562334, "volume": 118614.0}, {"date": "2001-12-05", "close": 0.10083112, "volume": 15471.0}, {"date": "2001-12-06", "close": 0.1066483, "volume": 41257.0}, {"date": "2001-12-21", "close": 0.11246548, "volume": 51571.0}, {"date": "2001-12-24", "close": 0.1357342, "volume": 170186.0}, {"date": "2001-12-27", "close": 0.1551248, "volume": 25786.0}, {"date": "2001-12-31", "close": 0.193906, "volume": 25786.0}, {"date": "2002-01-14", "close": 0.19196694, "volume": 18566.0}, {"date": "2002-02-11", "close": 0.1745154, "volume": 10314.0}, {"date": "2002-02-14", "close": 0.1551248, "volume": 2398.0}, {"date": "2002-03-26", "close": 0.1066483, "volume": 25915.0}, {"date": "2002-03-27", "close": 0.1163436, "volume": 25786.0}, {"date": "2002-04-08", "close": 0.10858736, "volume": 22599.0}, {"date": "2002-04-10", "close": 0.12022172, "volume": 15471.0}, {"date": "2002-04-17", "close": 0.1357342, "volume": 125741.0}, {"date": "2002-04-22", "close": 0.1357342, "volume": 5157.0}, {"date": "2002-04-23", "close": 0.1551248, "volume": 126530.0}, {"date": "2002-05-16", "close": 0.12216078, "volume": 52.0}, {"date": "2002-05-17", "close": 0.15318574, "volume": 36100.0}, {"date": "2002-05-23", "close": 0.1357342, "volume": 118563.0}, {"date": "2002-06-20", "close": 0.12216078, "volume": 36152.0}, {"date": "2002-06-24", "close": 0.12022172, "volume": 51649.0}, {"date": "2002-07-10", "close": 0.1260389, "volume": 61886.0}, {"date": "2002-07-15", "close": 0.1260389, "volume": 25786.0}, {"date": "2002-07-22", "close": 0.12022172, "volume": 12604.0}, {"date": "2002-07-31", "close": 0.1260389, "volume": 15471.0}, {"date": "2002-08-02", "close": 0.1260389, "volume": 10314.0}, {"date": "2002-08-16", "close": 0.1260389, "volume": 6189.0}, {"date": "2002-09-02", "close": 0.1260389, "volume": 14053.0}, {"date": "2002-09-13", "close": 0.13185608, "volume": 10314.0}, {"date": "2002-09-16", "close": 0.15706386, "volume": 103143.0}, {"date": "2002-09-17", "close": 0.15706386, "volume": 56729.0}, {"date": "2002-09-18", "close": 0.15706386, "volume": 46414.0}, {"date": "2002-09-19", "close": 0.1648201, "volume": 136664.0}, {"date": "2002-09-20", "close": 0.1648201, "volume": 6189.0}, {"date": "2002-09-24", "close": 0.1648201, "volume": 41257.0}, {"date": "2002-09-26", "close": 0.1648201, "volume": 61886.0}, {"date": "2002-10-01", "close": 0.1648201, "volume": 77357.0}, {"date": "2002-10-03", "close": 0.15706386, "volume": 4126.0}, {"date": "2002-10-08", "close": 0.1648201, "volume": 30943.0}, {"date": "2002-10-09", "close": 0.1745154, "volume": 51571.0}, {"date": "2002-10-10", "close": 0.1648201, "volume": 6189.0}, {"date": "2002-10-11", "close": 0.193906, "volume": 2579.0}, {"date": "2002-10-14", "close": 0.1745154, "volume": 37131.0}, {"date": "2002-10-15", "close": 0.1745154, "volume": 8251.0}, {"date": "2002-10-16", "close": 0.193906, "volume": 103143.0}, {"date": "2002-10-17", "close": 0.19584506, "volume": 10314.0}, {"date": "2002-10-24", "close": 0.193906, "volume": 25786.0}, {"date": "2002-11-05", "close": 0.18808882, "volume": 1289.0}, {"date": "2002-11-06", "close": 0.18808882, "volume": 10314.0}, {"date": "2002-11-07", "close": 0.21717472, "volume": 159871.0}, {"date": "2002-11-08", "close": 0.18808882, "volume": 56729.0}, {"date": "2002-11-11", "close": 0.18614976, "volume": 82514.0}, {"date": "2002-11-12", "close": 0.21135754, "volume": 51571.0}, {"date": "2002-11-13", "close": 0.19778412, "volume": 51571.0}, {"date": "2002-11-14", "close": 0.18808882, "volume": 1289.0}, {"date": "2002-11-20", "close": 0.2229919, "volume": 50282.0}, {"date": "2002-11-25", "close": 0.2229919, "volume": 47704.0}, {"date": "2003-01-02", "close": 0.2229919, "volume": 20629.0}, {"date": "2003-01-03", "close": 0.2326872, "volume": 103143.0}, {"date": "2003-01-06", "close": 0.2326872, "volume": 2707.0}, {"date": "2003-01-07", "close": 0.23462626, "volume": 8896.0}, {"date": "2003-01-13", "close": 0.23850438, "volume": 4126.0}, {"date": "2003-01-17", "close": 0.24626062, "volume": 20629.0}, {"date": "2003-01-20", "close": 0.2229919, "volume": 51571.0}, {"date": "2003-02-10", "close": 0.2229919, "volume": 6446.0}, {"date": "2003-02-11", "close": 0.2229919, "volume": 19339.0}, {"date": "2003-02-13", "close": 0.193906, "volume": 51571.0}, {"date": "2003-02-14", "close": 0.17063728, "volume": 168896.0}, {"date": "2003-03-07", "close": 0.1551248, "volume": 320.0}, {"date": "2003-03-12", "close": 0.1551248, "volume": 18050.0}, {"date": "2003-03-19", "close": 0.2229919, "volume": 3094.0}, {"date": "2003-03-20", "close": 0.2229919, "volume": 3094.0}, {"date": "2003-03-25", "close": 0.1745154, "volume": 51571.0}, {"date": "2003-04-01", "close": 0.193906, "volume": 23527.0}, {"date": "2003-04-02", "close": 0.2229919, "volume": 51571.0}, {"date": "2003-04-07", "close": 0.19584506, "volume": 5157.0}, {"date": "2003-04-22", "close": 0.193906, "volume": 103143.0}, {"date": "2003-04-29", "close": 0.15706386, "volume": 71880.0}, {"date": "2003-05-01", "close": 0.2132966, "volume": 30943.0}, {"date": "2003-05-02", "close": 0.14155138, "volume": 12893.0}, {"date": "2003-05-05", "close": 0.15900292, "volume": 10.0}, {"date": "2003-05-08", "close": 0.1745154, "volume": 18050.0}, {"date": "2003-05-14", "close": 0.1745154, "volume": 48993.0}, {"date": "2003-05-20", "close": 0.14736856, "volume": 232071.0}, {"date": "2003-05-21", "close": 0.1357342, "volume": 52345.0}, {"date": "2003-05-22", "close": 0.13767326, "volume": 103143.0}, {"date": "2003-05-27", "close": 0.13767326, "volume": 7220.0}, {"date": "2003-05-29", "close": 0.1357342, "volume": 25786.0}, {"date": "2003-06-02", "close": 0.1260389, "volume": 105206.0}, {"date": "2003-06-03", "close": 0.1357342, "volume": 36100.0}, {"date": "2003-06-04", "close": 0.1357342, "volume": 3713.0}, {"date": "2003-06-06", "close": 0.1357342, "volume": 128928.0}, {"date": "2003-06-12", "close": 0.1260389, "volume": 28622.0}, {"date": "2003-06-26", "close": 0.1260389, "volume": 3223.0}, {"date": "2003-07-04", "close": 0.1163436, "volume": 28622.0}, {"date": "2003-07-21", "close": 0.1454295, "volume": 2321.0}, {"date": "2003-07-25", "close": 0.1454295, "volume": 38318.0}, {"date": "2003-07-30", "close": 0.1357342, "volume": 52.0}, {"date": "2003-08-06", "close": 0.1551248, "volume": 55439.0}, {"date": "2003-08-13", "close": 0.1551248, "volume": 46414.0}, {"date": "2003-08-15", "close": 0.1745154, "volume": 108300.0}, {"date": "2003-08-19", "close": 0.1842107, "volume": 5157.0}, {"date": "2003-08-20", "close": 0.1842107, "volume": 18643.0}, {"date": "2003-08-21", "close": 0.1745154, "volume": 464.0}, {"date": "2003-08-22", "close": 0.211905, "volume": 12034.0}, {"date": "2003-08-28", "close": 0.219384, "volume": 20056.0}, {"date": "2003-09-01", "close": 0.17451, "volume": 36101.0}, {"date": "2003-09-02", "close": 0.177003, "volume": 3510.0}, {"date": "2003-09-04", "close": 0.17451, "volume": 4813.0}, {"date": "2003-09-08", "close": 0.17451, "volume": 4.0}, {"date": "2003-09-11", "close": 0.17451, "volume": 4011.0}, {"date": "2003-09-15", "close": 0.17451, "volume": 25668.0}, {"date": "2003-09-16", "close": 0.17451, "volume": 32090.0}, {"date": "2003-09-18", "close": 0.17451, "volume": 40112.0}, {"date": "2003-09-24", "close": 0.17451, "volume": 204573.0}, {"date": "2003-09-26", "close": 0.17451, "volume": 40112.0}, {"date": "2003-09-29", "close": 0.139608, "volume": 90237.0}, {"date": "2003-10-06", "close": 0.186975, "volume": 48135.0}, {"date": "2003-10-07", "close": 0.186975, "volume": 36101.0}, {"date": "2003-10-08", "close": 0.2493, "volume": 43321.0}, {"date": "2003-10-09", "close": 0.2493, "volume": 20257.0}, {"date": "2003-10-10", "close": 0.29916, "volume": 20181.0}, {"date": "2003-10-13", "close": 0.486135, "volume": 142399.0}, {"date": "2003-10-14", "close": 0.4986, "volume": 234256.0}, {"date": "2003-10-15", "close": 0.47367, "volume": 76213.0}, {"date": "2003-10-16", "close": 0.42381, "volume": 42318.0}, {"date": "2003-10-17", "close": 0.44874, "volume": 107100.0}, {"date": "2003-10-20", "close": 0.44874, "volume": 91256.0}, {"date": "2003-10-24", "close": 0.446247, "volume": 60168.0}, {"date": "2003-10-28", "close": 0.44874, "volume": 11067.0}, {"date": "2003-10-29", "close": 0.44874, "volume": 28079.0}, {"date": "2003-10-31", "close": 0.486135, "volume": 126354.0}, {"date": "2003-11-03", "close": 0.488628, "volume": 12836.0}, {"date": "2003-11-05", "close": 0.486135, "volume": 16045.0}, {"date": "2003-11-06", "close": 0.42381, "volume": 65383.0}, {"date": "2003-11-11", "close": 0.428796, "volume": 26474.0}, {"date": "2003-11-12", "close": 0.42381, "volume": 26073.0}, {"date": "2003-11-13", "close": 0.426303, "volume": 1604.0}, {"date": "2003-11-14", "close": 0.426303, "volume": 8424.0}, {"date": "2003-11-17", "close": 0.47367, "volume": 18853.0}, {"date": "2003-11-18", "close": 0.47367, "volume": 9627.0}, {"date": "2003-11-19", "close": 0.47367, "volume": 11039.0}, {"date": "2003-11-25", "close": 0.476163, "volume": 88247.0}, {"date": "2003-11-27", "close": 0.54846, "volume": 59013.0}, {"date": "2003-11-28", "close": 0.755379, "volume": 201211.0}, {"date": "2003-12-01", "close": 0.810225, "volume": 58396.0}, {"date": "2003-12-02", "close": 0.72297, "volume": 54954.0}, {"date": "2003-12-03", "close": 0.7479, "volume": 5844.0}, {"date": "2003-12-04", "close": 0.7479, "volume": 72202.0}, {"date": "2003-12-05", "close": 0.7479, "volume": 40112.0}, {"date": "2003-12-08", "close": 0.745407, "volume": 33365.0}, {"date": "2003-12-09", "close": 0.72297, "volume": 12026.0}, {"date": "2003-12-10", "close": 0.62325, "volume": 97593.0}, {"date": "2003-12-11", "close": 0.618264, "volume": 61171.0}, {"date": "2003-12-12", "close": 0.67311, "volume": 63606.0}, {"date": "2003-12-15", "close": 0.62325, "volume": 13410.0}, {"date": "2003-12-16", "close": 0.67311, "volume": 20056.0}, {"date": "2003-12-17", "close": 0.67311, "volume": 11260.0}, {"date": "2003-12-18", "close": 0.67311, "volume": 40112.0}, {"date": "2003-12-19", "close": 0.7479, "volume": 42399.0}, {"date": "2003-12-22", "close": 0.7479, "volume": 41717.0}, {"date": "2004-01-02", "close": 0.82269, "volume": 4011.0}, {"date": "2004-01-05", "close": 0.84762, "volume": 29222.0}, {"date": "2004-01-06", "close": 0.84762, "volume": 20056.0}, {"date": "2004-01-07", "close": 0.84762, "volume": 20056.0}, {"date": "2004-01-08", "close": 0.810225, "volume": 60570.0}, {"date": "2004-01-09", "close": 0.810225, "volume": 27076.0}, {"date": "2004-01-12", "close": 0.7479, "volume": 44725.0}, {"date": "2004-01-13", "close": 0.7479, "volume": 40112.0}, {"date": "2004-01-14", "close": 0.750393, "volume": 8022.0}, {"date": "2004-01-19", "close": 0.77283, "volume": 20056.0}, {"date": "2004-01-20", "close": 0.79776, "volume": 22062.0}, {"date": "2004-01-21", "close": 0.7479, "volume": 24830.0}, {"date": "2004-01-22", "close": 0.7479, "volume": 40112.0}, {"date": "2004-01-23", "close": 0.7479, "volume": 20056.0}, {"date": "2004-01-27", "close": 0.760365, "volume": 88267.0}, {"date": "2004-01-28", "close": 0.77283, "volume": 10305.0}, {"date": "2004-01-30", "close": 0.795267, "volume": 3209.0}, {"date": "2004-02-02", "close": 0.79776, "volume": 9868.0}, {"date": "2004-02-09", "close": 0.785295, "volume": 30610.0}, {"date": "2004-02-10", "close": 0.777816, "volume": 2006.0}, {"date": "2004-02-11", "close": 0.79776, "volume": 136755.0}, {"date": "2004-02-12", "close": 0.79776, "volume": 40465.0}, {"date": "2004-02-13", "close": 0.820197, "volume": 29005.0}, {"date": "2004-02-16", "close": 0.82269, "volume": 31813.0}, {"date": "2004-02-19", "close": 0.79776, "volume": 13237.0}, {"date": "2004-02-20", "close": 0.79776, "volume": 4011.0}, {"date": "2004-02-23", "close": 0.800253, "volume": 96009.0}, {"date": "2004-02-24", "close": 0.79776, "volume": 36590.0}, {"date": "2004-02-26", "close": 0.79776, "volume": 43121.0}, {"date": "2004-02-27", "close": 0.860085, "volume": 45728.0}, {"date": "2004-03-01", "close": 1.07199, "volume": 124637.0}, {"date": "2004-03-02", "close": 1.12185, "volume": 66097.0}, {"date": "2004-03-03", "close": 1.12185, "volume": 4011.0}, {"date": "2004-03-04", "close": 1.12185, "volume": 2555.0}, {"date": "2004-03-05", "close": 1.12185, "volume": 2006.0}, {"date": "2004-03-08", "close": 1.12185, "volume": 1817.0}, {"date": "2004-03-09", "close": 1.12185, "volume": 4071.0}, {"date": "2004-03-10", "close": 1.12185, "volume": 14228.0}, {"date": "2004-03-11", "close": 1.12185, "volume": 20056.0}, {"date": "2004-03-15", "close": 1.119357, "volume": 23265.0}, {"date": "2004-03-16", "close": 1.02213, "volume": 47413.0}, {"date": "2004-03-17", "close": 1.02213, "volume": 26221.0}, {"date": "2004-03-18", "close": 1.02213, "volume": 11231.0}, {"date": "2004-03-23", "close": 1.037088, "volume": 18051.0}, {"date": "2004-03-24", "close": 1.039581, "volume": 38227.0}, {"date": "2004-03-25", "close": 1.12185, "volume": 11484.0}, {"date": "2004-03-26", "close": 1.22157, "volume": 18059.0}, {"date": "2004-03-29", "close": 1.209105, "volume": 14292.0}, {"date": "2004-03-30", "close": 1.209105, "volume": 40112.0}, {"date": "2004-03-31", "close": 1.14678, "volume": 11933.0}, {"date": "2004-04-01", "close": 1.154259, "volume": 18191.0}, {"date": "2004-04-02", "close": 1.159245, "volume": 15744.0}, {"date": "2004-04-05", "close": 1.159245, "volume": 10028.0}, {"date": "2004-04-06", "close": 1.17171, "volume": 4011.0}, {"date": "2004-04-07", "close": 1.17171, "volume": 56157.0}, {"date": "2004-04-08", "close": 1.12185, "volume": 16045.0}, {"date": "2004-04-14", "close": 1.09692, "volume": 53109.0}, {"date": "2004-04-15", "close": 1.059525, "volume": 60064.0}, {"date": "2004-04-19", "close": 1.09692, "volume": 7902.0}, {"date": "2004-04-20", "close": 1.09692, "volume": 2006.0}, {"date": "2004-04-22", "close": 1.059525, "volume": 51055.0}, {"date": "2004-04-23", "close": 1.059525, "volume": 762.0}, {"date": "2004-04-28", "close": 1.14678, "volume": 28881.0}, {"date": "2004-04-29", "close": 1.144287, "volume": 1203.0}, {"date": "2004-04-30", "close": 1.09692, "volume": 2808.0}, {"date": "2004-05-03", "close": 1.09692, "volume": 15363.0}, {"date": "2004-05-04", "close": 1.09692, "volume": 682.0}, {"date": "2004-05-05", "close": 1.059525, "volume": 70959.0}, {"date": "2004-05-06", "close": 1.049553, "volume": 134497.0}, {"date": "2004-05-07", "close": 1.059525, "volume": 4717.0}, {"date": "2004-05-10", "close": 1.144287, "volume": 15339.0}, {"date": "2004-05-13", "close": 1.109385, "volume": 1003.0}, {"date": "2004-05-14", "close": 1.049553, "volume": 72202.0}, {"date": "2004-05-17", "close": 1.049553, "volume": 36101.0}, {"date": "2004-05-18", "close": 1.067004, "volume": 25712.0}, {"date": "2004-05-20", "close": 1.064511, "volume": 60.0}, {"date": "2004-05-24", "close": 1.059525, "volume": 4733.0}, {"date": "2004-05-26", "close": 1.106892, "volume": 4011.0}, {"date": "2004-05-27", "close": 1.07199, "volume": 60168.0}, {"date": "2004-05-28", "close": 1.106892, "volume": 44834.0}, {"date": "2004-05-31", "close": 1.106892, "volume": 9354.0}, {"date": "2004-06-02", "close": 1.12185, "volume": 24910.0}, {"date": "2004-06-04", "close": 1.12185, "volume": 20056.0}, {"date": "2004-06-07", "close": 1.144287, "volume": 10590.0}, {"date": "2004-06-08", "close": 1.141794, "volume": 8022.0}, {"date": "2004-06-09", "close": 1.14678, "volume": 65126.0}, {"date": "2004-06-10", "close": 1.14678, "volume": 1420.0}, {"date": "2004-06-11", "close": 1.22157, "volume": 16045.0}, {"date": "2004-06-29", "close": 1.34622, "volume": 18452.0}, {"date": "2004-06-30", "close": 1.336248, "volume": 44124.0}, {"date": "2004-07-01", "close": 1.4958, "volume": 319140.0}, {"date": "2004-07-02", "close": 1.650366, "volume": 3293175.0}, {"date": "2004-07-05", "close": 1.525716, "volume": 161921.0}, {"date": "2004-07-06", "close": 1.59552, "volume": 84603.0}, {"date": "2004-07-07", "close": 1.64538, "volume": 97112.0}, {"date": "2004-07-08", "close": 1.59552, "volume": 63698.0}, {"date": "2004-07-09", "close": 1.54566, "volume": 86241.0}, {"date": "2004-07-12", "close": 1.52073, "volume": 34523.0}, {"date": "2004-07-13", "close": 1.505772, "volume": 75371.0}, {"date": "2004-07-14", "close": 1.500786, "volume": 32647.0}, {"date": "2004-07-15", "close": 1.4958, "volume": 30686.0}, {"date": "2004-07-16", "close": 1.4958, "volume": 66105.0}, {"date": "2004-07-19", "close": 1.4958, "volume": 2395.0}, {"date": "2004-07-20", "close": 1.4958, "volume": 25070.0}, {"date": "2004-07-21", "close": 1.44594, "volume": 23004.0}, {"date": "2004-07-22", "close": 1.47087, "volume": 93261.0}, {"date": "2004-07-23", "close": 1.490814, "volume": 13761.0}, {"date": "2004-07-26", "close": 1.4958, "volume": 27463.0}, {"date": "2004-07-27", "close": 1.4958, "volume": 41416.0}, {"date": "2004-07-28", "close": 1.4958, "volume": 12168.0}, {"date": "2004-07-29", "close": 1.47087, "volume": 1510.0}, {"date": "2004-07-30", "close": 1.490814, "volume": 7822.0}, {"date": "2004-08-02", "close": 1.515744, "volume": 65183.0}, {"date": "2004-08-03", "close": 1.530702, "volume": 23666.0}, {"date": "2004-08-04", "close": 1.4958, "volume": 39711.0}, {"date": "2004-08-05", "close": 1.505772, "volume": 10028.0}, {"date": "2004-08-06", "close": 1.4958, "volume": 11286.0}, {"date": "2004-08-09", "close": 1.480842, "volume": 15042.0}, {"date": "2004-08-10", "close": 1.500786, "volume": 2437.0}, {"date": "2004-08-11", "close": 1.515744, "volume": 31659.0}, {"date": "2004-08-12", "close": 1.515744, "volume": 9627.0}, {"date": "2004-08-13", "close": 1.4958, "volume": 28402.0}, {"date": "2004-08-16", "close": 1.490814, "volume": 18452.0}, {"date": "2004-08-17", "close": 1.485828, "volume": 39284.0}, {"date": "2004-08-18", "close": 1.47087, "volume": 13357.0}, {"date": "2004-08-19", "close": 1.386108, "volume": 65174.0}, {"date": "2004-08-20", "close": 1.366164, "volume": 21621.0}, {"date": "2004-08-23", "close": 1.34622, "volume": 13223.0}, {"date": "2004-08-24", "close": 1.32129, "volume": 2006.0}, {"date": "2004-08-25", "close": 1.29636, "volume": 22788.0}, {"date": "2004-08-26", "close": 1.29636, "volume": 8123.0}, {"date": "2004-08-27", "close": 1.27143, "volume": 6619.0}, {"date": "2004-08-30", "close": 1.27143, "volume": 6468.0}, {"date": "2004-08-31", "close": 1.27143, "volume": 6619.0}, {"date": "2004-09-01", "close": 1.44594, "volume": 296530.0}, {"date": "2004-09-02", "close": 1.440954, "volume": 56759.0}, {"date": "2004-09-03", "close": 1.450926, "volume": 85239.0}, {"date": "2004-09-06", "close": 1.480842, "volume": 252714.0}, {"date": "2004-09-07", "close": 1.59552, "volume": 86913.0}, {"date": "2004-09-08", "close": 1.575576, "volume": 10529.0}, {"date": "2004-09-09", "close": 1.575576, "volume": 1705.0}, {"date": "2004-09-10", "close": 1.510758, "volume": 26474.0}, {"date": "2004-09-13", "close": 1.47087, "volume": 32948.0}, {"date": "2004-09-14", "close": 1.331262, "volume": 78117.0}, {"date": "2004-09-15", "close": 1.39608, "volume": 4813.0}, {"date": "2004-09-16", "close": 1.44594, "volume": 4011.0}, {"date": "2004-09-17", "close": 1.510758, "volume": 23265.0}, {"date": "2004-09-20", "close": 1.515744, "volume": 18452.0}, {"date": "2004-09-21", "close": 1.460898, "volume": 68863.0}, {"date": "2004-09-22", "close": 1.450926, "volume": 21260.0}, {"date": "2004-09-23", "close": 1.47087, "volume": 13418.0}, {"date": "2004-09-27", "close": 1.47087, "volume": 5315.0}, {"date": "2004-09-28", "close": 1.4958, "volume": 78740.0}, {"date": "2004-09-29", "close": 1.510758, "volume": 30385.0}, {"date": "2004-09-30", "close": 1.590534, "volume": 26073.0}, {"date": "2004-10-01", "close": 1.575576, "volume": 16871.0}, {"date": "2004-10-04", "close": 1.4958, "volume": 25215.0}, {"date": "2004-10-05", "close": 1.54566, "volume": 44214.0}, {"date": "2004-10-06", "close": 1.4958, "volume": 77216.0}, {"date": "2004-10-07", "close": 1.4958, "volume": 90253.0}, {"date": "2004-10-08", "close": 1.4958, "volume": 133018.0}, {"date": "2004-10-11", "close": 1.485828, "volume": 165824.0}, {"date": "2004-10-12", "close": 1.485828, "volume": 20056.0}, {"date": "2004-10-13", "close": 1.530702, "volume": 13498.0}, {"date": "2004-10-14", "close": 1.530702, "volume": 26494.0}, {"date": "2004-10-15", "close": 1.530702, "volume": 4212.0}, {"date": "2004-10-18", "close": 1.4958, "volume": 37605.0}, {"date": "2004-10-19", "close": 1.4958, "volume": 9948.0}, {"date": "2004-10-20", "close": 1.505772, "volume": 72862.0}, {"date": "2004-10-21", "close": 1.500786, "volume": 116988.0}, {"date": "2004-10-22", "close": 1.485828, "volume": 2006.0}, {"date": "2004-10-25", "close": 1.485828, "volume": 146089.0}, {"date": "2004-10-26", "close": 1.485828, "volume": 53622.0}, {"date": "2004-10-27", "close": 1.4958, "volume": 662.0}, {"date": "2004-10-28", "close": 1.52073, "volume": 10048.0}, {"date": "2004-10-29", "close": 1.54566, "volume": 16727.0}, {"date": "2004-11-01", "close": 1.555632, "volume": 34523.0}, {"date": "2004-11-02", "close": 1.540674, "volume": 20431.0}, {"date": "2004-11-03", "close": 1.59552, "volume": 47671.0}, {"date": "2004-11-04", "close": 1.565604, "volume": 38879.0}, {"date": "2004-11-05", "close": 1.59552, "volume": 47000.0}, {"date": "2004-11-08", "close": 1.59552, "volume": 215441.0}, {"date": "2004-11-09", "close": 1.57059, "volume": 34035.0}, {"date": "2004-11-10", "close": 1.555632, "volume": 13638.0}, {"date": "2004-11-11", "close": 1.555632, "volume": 38769.0}, {"date": "2004-11-12", "close": 1.52073, "volume": 31679.0}, {"date": "2004-11-15", "close": 1.54566, "volume": 53801.0}, {"date": "2004-11-16", "close": 1.635408, "volume": 121003.0}, {"date": "2004-11-17", "close": 1.605492, "volume": 25040.0}, {"date": "2004-11-18", "close": 1.59552, "volume": 12351.0}, {"date": "2004-11-19", "close": 1.625436, "volume": 44826.0}, {"date": "2004-11-22", "close": 1.630422, "volume": 24619.0}, {"date": "2004-11-23", "close": 1.630422, "volume": 9176.0}, {"date": "2004-11-24", "close": 1.600506, "volume": 54152.0}, {"date": "2004-11-25", "close": 1.62045, "volume": 9025.0}, {"date": "2004-11-26", "close": 1.67031, "volume": 123556.0}, {"date": "2004-11-29", "close": 1.72017, "volume": 59477.0}, {"date": "2004-11-30", "close": 1.675296, "volume": 74709.0}, {"date": "2004-12-01", "close": 1.630422, "volume": 34697.0}, {"date": "2004-12-02", "close": 1.580562, "volume": 162074.0}, {"date": "2004-12-03", "close": 1.69524, "volume": 61825.0}, {"date": "2004-12-06", "close": 1.67031, "volume": 20913.0}, {"date": "2004-12-07", "close": 1.67031, "volume": 24685.0}, {"date": "2004-12-08", "close": 1.675296, "volume": 104483.0}, {"date": "2004-12-09", "close": 1.64538, "volume": 68813.0}, {"date": "2004-12-10", "close": 1.650366, "volume": 30540.0}, {"date": "2004-12-13", "close": 1.62045, "volume": 27477.0}, {"date": "2004-12-14", "close": 1.625436, "volume": 23616.0}, {"date": "2004-12-20", "close": 1.62045, "volume": 72116.0}, {"date": "2004-12-21", "close": 1.62045, "volume": 64240.0}, {"date": "2004-12-22", "close": 1.615464, "volume": 111633.0}, {"date": "2004-12-29", "close": 1.57059, "volume": 26073.0}, {"date": "2004-12-30", "close": 1.610478, "volume": 17730.0}, {"date": "2004-12-31", "close": 1.615464, "volume": 10028.0}, {"date": "2005-01-04", "close": 1.59552, "volume": 4912.0}, {"date": "2005-01-05", "close": 1.580562, "volume": 12114.0}, {"date": "2005-01-06", "close": 1.57059, "volume": 2146.0}, {"date": "2005-01-07", "close": 1.54566, "volume": 11031.0}, {"date": "2005-01-10", "close": 1.54566, "volume": 178.0}, {"date": "2005-01-11", "close": 1.54566, "volume": 25413.0}, {"date": "2005-01-12", "close": 1.555632, "volume": 10828.0}, {"date": "2005-01-14", "close": 1.540674, "volume": 41917.0}, {"date": "2005-01-17", "close": 1.4958, "volume": 16045.0}, {"date": "2005-01-18", "close": 1.4958, "volume": 11031.0}, {"date": "2005-01-19", "close": 1.540674, "volume": 10429.0}, {"date": "2005-01-20", "close": 1.52073, "volume": 27076.0}, {"date": "2005-01-21", "close": 1.4958, "volume": 14180.0}, {"date": "2005-01-24", "close": 1.480842, "volume": 40513.0}, {"date": "2005-01-25", "close": 1.4958, "volume": 9226.0}, {"date": "2005-01-27", "close": 1.57059, "volume": 25876.0}, {"date": "2005-01-28", "close": 1.590534, "volume": 16045.0}, {"date": "2005-01-31", "close": 1.59552, "volume": 11031.0}, {"date": "2005-02-02", "close": 1.59552, "volume": 30686.0}, {"date": "2005-02-03", "close": 1.54566, "volume": 45572.0}, {"date": "2005-02-04", "close": 1.600506, "volume": 15098.0}, {"date": "2005-02-07", "close": 1.59552, "volume": 2096.0}, {"date": "2005-02-08", "close": 1.57059, "volume": 30084.0}, {"date": "2005-02-09", "close": 1.59552, "volume": 7932.0}, {"date": "2005-02-11", "close": 1.54566, "volume": 4011.0}, {"date": "2005-02-14", "close": 1.54566, "volume": 8925.0}, {"date": "2005-02-16", "close": 1.575576, "volume": 7421.0}, {"date": "2005-02-17", "close": 1.585548, "volume": 19731.0}, {"date": "2005-02-21", "close": 1.550646, "volume": 602.0}, {"date": "2005-02-22", "close": 1.550646, "volume": 11031.0}, {"date": "2005-02-23", "close": 1.59552, "volume": 50140.0}, {"date": "2005-02-24", "close": 1.550646, "volume": 16615.0}, {"date": "2005-02-25", "close": 1.54566, "volume": 32090.0}, {"date": "2005-02-28", "close": 1.54566, "volume": 10028.0}, {"date": "2005-03-01", "close": 1.54566, "volume": 239310.0}, {"date": "2005-03-02", "close": 1.54566, "volume": 18051.0}, {"date": "2005-03-03", "close": 1.525716, "volume": 17379.0}, {"date": "2005-03-04", "close": 1.530702, "volume": 18809.0}, {"date": "2005-03-07", "close": 1.580562, "volume": 92078.0}, {"date": "2005-03-08", "close": 1.580562, "volume": 44124.0}, {"date": "2005-03-09", "close": 1.555632, "volume": 9627.0}, {"date": "2005-03-10", "close": 1.54566, "volume": 21360.0}, {"date": "2005-03-11", "close": 1.57059, "volume": 16546.0}, {"date": "2005-03-14", "close": 1.67031, "volume": 191671.0}, {"date": "2005-03-15", "close": 1.67031, "volume": 9146.0}, {"date": "2005-03-17", "close": 1.62045, "volume": 47076.0}, {"date": "2005-03-18", "close": 1.640394, "volume": 34110.0}, {"date": "2005-03-21", "close": 1.640394, "volume": 26073.0}, {"date": "2005-03-22", "close": 1.615464, "volume": 2702.0}, {"date": "2005-03-23", "close": 1.605492, "volume": 27383.0}, {"date": "2005-03-24", "close": 1.540674, "volume": 10028.0}, {"date": "2005-03-29", "close": 1.540674, "volume": 24067.0}, {"date": "2005-03-30", "close": 1.575576, "volume": 5014.0}, {"date": "2005-04-01", "close": 1.555632, "volume": 31935.0}, {"date": "2005-04-04", "close": 1.54566, "volume": 19087.0}, {"date": "2005-04-05", "close": 1.54566, "volume": 9312.0}, {"date": "2005-04-06", "close": 1.52073, "volume": 5116.0}, {"date": "2005-04-07", "close": 1.44594, "volume": 24807.0}, {"date": "2005-04-11", "close": 1.47087, "volume": 15193.0}, {"date": "2005-04-12", "close": 1.485828, "volume": 58720.0}, {"date": "2005-04-13", "close": 1.47087, "volume": 14276.0}, {"date": "2005-04-18", "close": 1.32129, "volume": 97615.0}, {"date": "2005-04-19", "close": 1.39608, "volume": 25814.0}, {"date": "2005-04-21", "close": 1.39608, "volume": 8022.0}, {"date": "2005-04-22", "close": 1.34622, "volume": 7421.0}, {"date": "2005-04-27", "close": 1.361178, "volume": 9126.0}, {"date": "2005-04-28", "close": 1.32129, "volume": 8564.0}, {"date": "2005-04-29", "close": 1.286388, "volume": 19653.0}, {"date": "2005-05-02", "close": 1.29636, "volume": 3008.0}, {"date": "2005-05-03", "close": 1.29636, "volume": 12732.0}, {"date": "2005-05-05", "close": 1.2465, "volume": 18452.0}, {"date": "2005-05-09", "close": 1.2465, "volume": 1955.0}, {"date": "2005-05-10", "close": 1.2465, "volume": 6067.0}, {"date": "2005-05-11", "close": 1.2465, "volume": 351.0}, {"date": "2005-05-16", "close": 1.231542, "volume": 371.0}, {"date": "2005-05-18", "close": 1.231542, "volume": 11031.0}, {"date": "2005-05-20", "close": 1.2465, "volume": 25973.0}, {"date": "2005-05-24", "close": 1.2465, "volume": 21260.0}, {"date": "2005-05-25", "close": 1.2465, "volume": 4091.0}, {"date": "2005-05-26", "close": 1.2465, "volume": 2006.0}, {"date": "2005-05-27", "close": 1.231542, "volume": 3630.0}, {"date": "2005-05-30", "close": 1.231542, "volume": 381.0}, {"date": "2005-05-31", "close": 1.231542, "volume": 3008.0}, {"date": "2005-06-02", "close": 1.2465, "volume": 521.0}, {"date": "2005-06-07", "close": 1.2465, "volume": 48135.0}, {"date": "2005-06-09", "close": 1.14678, "volume": 64781.0}, {"date": "2005-06-10", "close": 1.206612, "volume": 24067.0}, {"date": "2005-06-14", "close": 1.211598, "volume": 10028.0}, {"date": "2005-06-15", "close": 1.22157, "volume": 28668.0}, {"date": "2005-06-16", "close": 1.211598, "volume": 8061.0}, {"date": "2005-06-17", "close": 1.206612, "volume": 16045.0}, {"date": "2005-06-20", "close": 1.166724, "volume": 17182.0}, {"date": "2005-06-21", "close": 1.186668, "volume": 96290.0}, {"date": "2005-06-22", "close": 1.186668, "volume": 32692.0}, {"date": "2005-06-23", "close": 1.181682, "volume": 29483.0}, {"date": "2005-06-24", "close": 1.186668, "volume": 169675.0}, {"date": "2005-06-27", "close": 1.166724, "volume": 65205.0}, {"date": "2005-06-28", "close": 1.14678, "volume": 27519.0}, {"date": "2005-06-29", "close": 1.12185, "volume": 89659.0}, {"date": "2005-06-30", "close": 1.4958, "volume": 168873.0}, {"date": "2005-07-01", "close": 1.500786, "volume": 163957.0}, {"date": "2005-07-04", "close": 1.54566, "volume": 26187.0}, {"date": "2005-07-05", "close": 1.52073, "volume": 10459.0}, {"date": "2005-07-06", "close": 1.52073, "volume": 1003.0}, {"date": "2005-07-07", "close": 1.510758, "volume": 11903.0}, {"date": "2005-07-08", "close": 1.44594, "volume": 17365.0}, {"date": "2005-07-11", "close": 1.42101, "volume": 27300.0}, {"date": "2005-07-12", "close": 1.435968, "volume": 8022.0}, {"date": "2005-07-13", "close": 1.42101, "volume": 18929.0}, {"date": "2005-07-14", "close": 1.430982, "volume": 29436.0}, {"date": "2005-07-15", "close": 1.376136, "volume": 20658.0}, {"date": "2005-07-18", "close": 1.37115, "volume": 11673.0}, {"date": "2005-07-20", "close": 1.281402, "volume": 155943.0}, {"date": "2005-07-21", "close": 1.32129, "volume": 4011.0}, {"date": "2005-07-22", "close": 1.326276, "volume": 2708.0}, {"date": "2005-07-25", "close": 1.34622, "volume": 3811.0}, {"date": "2005-07-26", "close": 1.425996, "volume": 20670.0}, {"date": "2005-07-27", "close": 1.47087, "volume": 15431.0}, {"date": "2005-07-28", "close": 1.44594, "volume": 1508.0}, {"date": "2005-07-29", "close": 1.42101, "volume": 7375.0}, {"date": "2005-08-01", "close": 1.42101, "volume": 6667.0}, {"date": "2005-08-02", "close": 1.39608, "volume": 6518.0}, {"date": "2005-08-03", "close": 1.391094, "volume": 27569.0}, {"date": "2005-08-04", "close": 1.39608, "volume": 42042.0}, {"date": "2005-08-05", "close": 1.381122, "volume": 32467.0}, {"date": "2005-08-09", "close": 1.356192, "volume": 21334.0}, {"date": "2005-08-10", "close": 1.34622, "volume": 5014.0}, {"date": "2005-08-11", "close": 1.34622, "volume": 1504.0}, {"date": "2005-08-15", "close": 1.37115, "volume": 14039.0}, {"date": "2005-08-16", "close": 1.386108, "volume": 10028.0}, {"date": "2005-08-17", "close": 1.381122, "volume": 11633.0}, {"date": "2005-08-18", "close": 1.411038, "volume": 31464.0}, {"date": "2005-08-19", "close": 1.386108, "volume": 35716.0}, {"date": "2005-08-22", "close": 1.42101, "volume": 2112.0}, {"date": "2005-08-23", "close": 1.406052, "volume": 34797.0}, {"date": "2005-08-24", "close": 1.39608, "volume": 19053.0}, {"date": "2005-08-25", "close": 1.406052, "volume": 10128.0}, {"date": "2005-08-26", "close": 1.39608, "volume": 17940.0}, {"date": "2005-08-29", "close": 1.42101, "volume": 54864.0}, {"date": "2005-08-30", "close": 1.42101, "volume": 19053.0}, {"date": "2005-08-31", "close": 1.44594, "volume": 25341.0}, {"date": "2005-09-01", "close": 1.460898, "volume": 8022.0}, {"date": "2005-09-02", "close": 1.47087, "volume": 12732.0}, {"date": "2005-09-05", "close": 1.44594, "volume": 72.0}, {"date": "2005-09-06", "close": 1.480842, "volume": 13742.0}, {"date": "2005-09-07", "close": 1.505772, "volume": 131388.0}, {"date": "2005-09-08", "close": 1.4958, "volume": 80622.0}, {"date": "2005-09-09", "close": 1.4958, "volume": 24938.0}, {"date": "2005-09-12", "close": 1.450926, "volume": 34268.0}, {"date": "2005-09-13", "close": 1.44594, "volume": 8022.0}, {"date": "2005-09-14", "close": 1.585548, "volume": 647042.0}, {"date": "2005-09-15", "close": 1.560618, "volume": 64041.0}, {"date": "2005-09-16", "close": 1.52073, "volume": 69394.0}, {"date": "2005-09-19", "close": 1.54566, "volume": 68047.0}, {"date": "2005-09-20", "close": 1.52073, "volume": 65183.0}, {"date": "2005-09-21", "close": 1.54566, "volume": 24613.0}, {"date": "2005-09-22", "close": 1.585548, "volume": 7661.0}, {"date": "2005-09-23", "close": 1.585548, "volume": 27677.0}, {"date": "2005-09-26", "close": 1.57059, "volume": 47567.0}, {"date": "2005-09-27", "close": 1.54566, "volume": 106219.0}, {"date": "2005-09-28", "close": 1.54566, "volume": 9721.0}, {"date": "2005-09-29", "close": 1.54566, "volume": 46504.0}, {"date": "2005-09-30", "close": 1.560618, "volume": 33895.0}, {"date": "2005-10-03", "close": 1.585548, "volume": 66342.0}, {"date": "2005-10-04", "close": 1.565604, "volume": 58339.0}, {"date": "2005-10-05", "close": 1.580562, "volume": 40108.0}, {"date": "2005-10-06", "close": 1.54566, "volume": 51243.0}, {"date": "2005-10-07", "close": 1.550646, "volume": 36101.0}, {"date": "2005-10-10", "close": 1.555632, "volume": 60030.0}, {"date": "2005-10-11", "close": 1.565604, "volume": 10028.0}, {"date": "2005-10-12", "close": 1.560618, "volume": 7471.0}, {"date": "2005-10-13", "close": 1.535688, "volume": 12234.0}, {"date": "2005-10-14", "close": 1.540674, "volume": 14039.0}, {"date": "2005-10-17", "close": 1.535688, "volume": 1865.0}, {"date": "2005-10-18", "close": 1.530702, "volume": 30084.0}, {"date": "2005-10-19", "close": 1.530702, "volume": 10028.0}, {"date": "2005-10-20", "close": 1.535688, "volume": 11181.0}, {"date": "2005-10-24", "close": 1.52073, "volume": 105295.0}, {"date": "2005-10-25", "close": 1.530702, "volume": 11231.0}, {"date": "2005-10-26", "close": 1.525716, "volume": 37066.0}, {"date": "2005-10-27", "close": 1.540674, "volume": 4011.0}, {"date": "2005-10-28", "close": 1.525716, "volume": 34497.0}, {"date": "2005-10-31", "close": 1.525716, "volume": 24067.0}, {"date": "2005-11-01", "close": 1.54566, "volume": 8022.0}, {"date": "2005-11-02", "close": 1.52073, "volume": 14541.0}, {"date": "2005-11-03", "close": 1.52073, "volume": 20056.0}, {"date": "2005-11-04", "close": 1.515744, "volume": 5315.0}, {"date": "2005-11-07", "close": 1.510758, "volume": 42451.0}, {"date": "2005-11-08", "close": 1.505772, "volume": 24737.0}, {"date": "2005-11-09", "close": 1.510758, "volume": 26227.0}, {"date": "2005-11-10", "close": 1.515744, "volume": 34296.0}, {"date": "2005-11-11", "close": 1.4958, "volume": 40981.0}, {"date": "2005-11-14", "close": 1.515744, "volume": 39110.0}, {"date": "2005-11-15", "close": 1.500786, "volume": 18185.0}, {"date": "2005-11-16", "close": 1.510758, "volume": 27427.0}, {"date": "2005-11-17", "close": 1.510758, "volume": 106819.0}, {"date": "2005-11-18", "close": 1.515744, "volume": 66386.0}, {"date": "2005-11-21", "close": 1.515744, "volume": 62124.0}, {"date": "2005-11-22", "close": 1.515744, "volume": 30084.0}, {"date": "2005-11-23", "close": 1.515744, "volume": 7421.0}, {"date": "2005-11-24", "close": 1.485828, "volume": 7962.0}, {"date": "2005-11-25", "close": 1.460898, "volume": 15610.0}, {"date": "2005-11-28", "close": 1.47087, "volume": 4011.0}, {"date": "2005-11-29", "close": 1.411038, "volume": 55435.0}, {"date": "2005-11-30", "close": 1.39608, "volume": 43207.0}, {"date": "2005-12-01", "close": 1.416024, "volume": 82064.0}, {"date": "2005-12-02", "close": 1.440954, "volume": 175427.0}, {"date": "2005-12-05", "close": 1.416024, "volume": 52948.0}, {"date": "2005-12-06", "close": 1.39608, "volume": 101454.0}, {"date": "2005-12-07", "close": 1.411038, "volume": 54964.0}, {"date": "2005-12-08", "close": 1.47087, "volume": 62565.0}, {"date": "2005-12-09", "close": 1.465884, "volume": 58263.0}, {"date": "2005-12-12", "close": 1.475856, "volume": 76701.0}, {"date": "2005-12-13", "close": 1.52073, "volume": 74894.0}, {"date": "2005-12-14", "close": 1.480842, "volume": 51237.0}, {"date": "2005-12-15", "close": 1.460898, "volume": 88943.0}, {"date": "2005-12-16", "close": 1.450926, "volume": 34509.0}, {"date": "2005-12-19", "close": 1.450926, "volume": 13404.0}, {"date": "2005-12-20", "close": 1.450926, "volume": 7020.0}, {"date": "2005-12-21", "close": 1.510758, "volume": 53594.0}, {"date": "2005-12-22", "close": 1.500786, "volume": 9928.0}, {"date": "2005-12-23", "close": 1.4958, "volume": 28670.0}, {"date": "2005-12-28", "close": 1.47087, "volume": 30050.0}, {"date": "2005-12-29", "close": 1.510758, "volume": 20086.0}, {"date": "2005-12-30", "close": 1.465884, "volume": 32373.0}, {"date": "2006-01-03", "close": 1.510758, "volume": 4779.0}, {"date": "2006-01-04", "close": 1.59552, "volume": 85136.0}, {"date": "2006-01-05", "close": 1.590534, "volume": 81917.0}, {"date": "2006-01-06", "close": 1.59552, "volume": 52814.0}, {"date": "2006-01-09", "close": 1.62045, "volume": 66350.0}, {"date": "2006-01-10", "close": 1.64538, "volume": 77282.0}, {"date": "2006-01-11", "close": 1.730142, "volume": 56970.0}, {"date": "2006-01-12", "close": 1.89468, "volume": 75365.0}, {"date": "2006-01-13", "close": 1.854792, "volume": 346554.0}, {"date": "2006-01-16", "close": 1.939554, "volume": 70000.0}, {"date": "2006-01-17", "close": 1.94454, "volume": 52270.0}, {"date": "2006-01-18", "close": 1.909638, "volume": 43911.0}, {"date": "2006-01-19", "close": 1.829862, "volume": 71705.0}, {"date": "2006-01-20", "close": 1.834848, "volume": 64238.0}, {"date": "2006-01-23", "close": 1.814904, "volume": 21009.0}, {"date": "2006-01-24", "close": 1.784988, "volume": 10028.0}, {"date": "2006-01-25", "close": 1.964484, "volume": 97036.0}, {"date": "2006-01-27", "close": 1.949526, "volume": 49410.0}, {"date": "2006-01-30", "close": 2.039274, "volume": 591859.0}, {"date": "2006-01-31", "close": 1.899666, "volume": 115854.0}, {"date": "2006-02-01", "close": 1.9944, "volume": 94412.0}, {"date": "2006-02-02", "close": 1.9944, "volume": 73127.0}, {"date": "2006-02-03", "close": 1.94454, "volume": 15018.0}, {"date": "2006-02-06", "close": 1.984428, "volume": 29693.0}, {"date": "2006-02-07", "close": 1.979442, "volume": 92318.0}, {"date": "2006-02-08", "close": 1.9944, "volume": 44785.0}, {"date": "2006-02-09", "close": 1.96947, "volume": 57722.0}, {"date": "2006-02-10", "close": 1.954512, "volume": 14360.0}, {"date": "2006-02-13", "close": 1.94454, "volume": 38462.0}, {"date": "2006-02-14", "close": 1.984428, "volume": 42692.0}, {"date": "2006-02-15", "close": 1.954512, "volume": 28624.0}, {"date": "2006-02-16", "close": 1.939554, "volume": 39344.0}, {"date": "2006-02-17", "close": 1.84482, "volume": 34075.0}, {"date": "2006-02-20", "close": 1.854792, "volume": 27058.0}, {"date": "2006-02-21", "close": 1.89468, "volume": 13965.0}, {"date": "2006-02-22", "close": 1.934568, "volume": 42417.0}, {"date": "2006-02-23", "close": 1.934568, "volume": 8022.0}, {"date": "2006-02-24", "close": 1.939554, "volume": 5758.0}, {"date": "2006-02-27", "close": 1.86975, "volume": 80405.0}, {"date": "2006-02-28", "close": 1.86975, "volume": 69795.0}, {"date": "2006-03-01", "close": 1.854792, "volume": 29033.0}, {"date": "2006-03-02", "close": 1.924596, "volume": 17924.0}, {"date": "2006-03-03", "close": 1.889694, "volume": 38678.0}, {"date": "2006-03-06", "close": 1.924596, "volume": 52320.0}, {"date": "2006-03-07", "close": 1.86975, "volume": 99793.0}, {"date": "2006-03-08", "close": 1.84482, "volume": 10255.0}, {"date": "2006-03-09", "close": 1.854792, "volume": 7020.0}, {"date": "2006-03-10", "close": 1.86975, "volume": 20564.0}, {"date": "2006-03-13", "close": 1.84482, "volume": 25185.0}, {"date": "2006-03-14", "close": 1.86975, "volume": 25945.0}, {"date": "2006-03-15", "close": 1.824876, "volume": 73309.0}, {"date": "2006-03-16", "close": 1.804932, "volume": 10032.0}, {"date": "2006-03-17", "close": 1.760058, "volume": 196773.0}, {"date": "2006-03-20", "close": 1.7451, "volume": 44543.0}, {"date": "2006-03-21", "close": 1.69524, "volume": 51544.0}, {"date": "2006-03-22", "close": 1.69524, "volume": 35600.0}, {"date": "2006-03-23", "close": 1.665324, "volume": 26165.0}, {"date": "2006-03-24", "close": 1.67031, "volume": 124174.0}, {"date": "2006-03-27", "close": 1.600506, "volume": 94795.0}, {"date": "2006-03-28", "close": 1.635408, "volume": 55630.0}, {"date": "2006-03-29", "close": 1.650366, "volume": 78646.0}, {"date": "2006-03-30", "close": 1.725156, "volume": 44655.0}, {"date": "2006-03-31", "close": 1.79496, "volume": 66871.0}, {"date": "2006-04-03", "close": 1.804932, "volume": 24699.0}, {"date": "2006-04-04", "close": 1.804932, "volume": 20056.0}, {"date": "2006-04-05", "close": 1.839834, "volume": 36994.0}, {"date": "2006-04-06", "close": 1.84482, "volume": 5014.0}, {"date": "2006-04-07", "close": 1.84482, "volume": 22591.0}, {"date": "2006-04-10", "close": 1.84482, "volume": 26723.0}, {"date": "2006-04-11", "close": 1.84482, "volume": 25375.0}, {"date": "2006-04-12", "close": 1.789974, "volume": 81901.0}, {"date": "2006-04-13", "close": 1.79496, "volume": 6017.0}, {"date": "2006-04-18", "close": 1.755072, "volume": 32477.0}, {"date": "2006-04-19", "close": 1.765044, "volume": 16436.0}, {"date": "2006-04-20", "close": 1.77003, "volume": 66386.0}, {"date": "2006-04-21", "close": 1.809918, "volume": 21661.0}, {"date": "2006-04-24", "close": 1.77003, "volume": 21669.0}, {"date": "2006-04-26", "close": 1.7451, "volume": 12034.0}, {"date": "2006-04-27", "close": 1.725156, "volume": 12204.0}, {"date": "2006-04-28", "close": 1.69524, "volume": 59523.0}, {"date": "2006-05-01", "close": 1.725156, "volume": 49182.0}, {"date": "2006-05-02", "close": 1.72017, "volume": 51185.0}, {"date": "2006-05-03", "close": 1.725156, "volume": 7748.0}, {"date": "2006-05-04", "close": 1.730142, "volume": 14039.0}, {"date": "2006-05-05", "close": 1.755072, "volume": 73105.0}, {"date": "2006-05-08", "close": 1.7451, "volume": 45882.0}, {"date": "2006-05-09", "close": 1.7451, "volume": 44725.0}, {"date": "2006-05-10", "close": 1.77003, "volume": 22292.0}, {"date": "2006-05-11", "close": 1.804932, "volume": 45897.0}, {"date": "2006-05-12", "close": 1.804932, "volume": 6939.0}, {"date": "2006-05-15", "close": 1.784988, "volume": 4396.0}, {"date": "2006-05-16", "close": 1.765044, "volume": 42942.0}, {"date": "2006-05-17", "close": 1.814904, "volume": 26444.0}, {"date": "2006-05-18", "close": 1.775016, "volume": 35441.0}, {"date": "2006-05-19", "close": 1.755072, "volume": 5014.0}, {"date": "2006-05-22", "close": 1.740114, "volume": 44284.0}, {"date": "2006-05-23", "close": 1.69524, "volume": 57786.0}, {"date": "2006-05-25", "close": 1.610478, "volume": 42118.0}, {"date": "2006-05-26", "close": 1.615464, "volume": 33945.0}, {"date": "2006-05-29", "close": 1.630422, "volume": 20407.0}, {"date": "2006-05-30", "close": 1.630422, "volume": 7020.0}, {"date": "2006-05-31", "close": 1.635408, "volume": 3008.0}, {"date": "2006-06-01", "close": 1.640394, "volume": 10850.0}, {"date": "2006-06-02", "close": 1.635408, "volume": 3971.0}, {"date": "2006-06-05", "close": 1.630422, "volume": 20056.0}, {"date": "2006-06-06", "close": 1.59552, "volume": 14280.0}, {"date": "2006-06-07", "close": 1.550646, "volume": 19655.0}, {"date": "2006-06-08", "close": 1.565604, "volume": 15983.0}, {"date": "2006-06-09", "close": 1.555632, "volume": 60973.0}, {"date": "2006-06-13", "close": 1.44594, "volume": 41516.0}, {"date": "2006-06-14", "close": 1.440954, "volume": 34310.0}, {"date": "2006-06-15", "close": 1.4958, "volume": 5291.0}, {"date": "2006-06-16", "close": 1.4958, "volume": 3811.0}, {"date": "2006-06-19", "close": 1.555632, "volume": 4011.0}, {"date": "2006-06-20", "close": 1.525716, "volume": 6552.0}, {"date": "2006-06-21", "close": 1.540674, "volume": 19053.0}, {"date": "2006-06-22", "close": 1.530702, "volume": 12365.0}, {"date": "2006-06-23", "close": 1.47087, "volume": 23967.0}, {"date": "2006-06-26", "close": 1.490814, "volume": 104198.0}, {"date": "2006-06-28", "close": 1.47087, "volume": 25746.0}, {"date": "2006-06-29", "close": 1.4958, "volume": 2206.0}, {"date": "2006-06-30", "close": 1.54566, "volume": 41584.0}, {"date": "2006-07-03", "close": 1.57059, "volume": 62748.0}, {"date": "2006-07-04", "close": 1.590534, "volume": 8245.0}, {"date": "2006-07-05", "close": 1.64538, "volume": 7722.0}, {"date": "2006-07-06", "close": 1.64538, "volume": 4613.0}, {"date": "2006-07-07", "close": 1.630422, "volume": 16376.0}, {"date": "2006-07-10", "close": 1.630422, "volume": 8676.0}, {"date": "2006-07-11", "close": 1.64538, "volume": 15191.0}, {"date": "2006-07-12", "close": 1.67031, "volume": 5963.0}, {"date": "2006-07-13", "close": 1.67031, "volume": 12054.0}, {"date": "2006-07-14", "close": 1.575576, "volume": 18853.0}, {"date": "2006-07-17", "close": 1.59552, "volume": 14089.0}, {"date": "2006-07-18", "close": 1.57059, "volume": 1861.0}, {"date": "2006-07-19", "close": 1.550646, "volume": 6017.0}, {"date": "2006-07-21", "close": 1.59552, "volume": 323650.0}, {"date": "2006-07-25", "close": 1.585548, "volume": 14693.0}, {"date": "2006-07-26", "close": 1.54566, "volume": 27677.0}, {"date": "2006-07-28", "close": 1.525716, "volume": 60257.0}, {"date": "2006-07-31", "close": 1.500786, "volume": 7521.0}, {"date": "2006-08-01", "close": 1.52073, "volume": 43722.0}, {"date": "2006-08-03", "close": 1.505772, "volume": 27401.0}, {"date": "2006-08-04", "close": 1.485828, "volume": 6781.0}, {"date": "2006-08-07", "close": 1.480842, "volume": 26779.0}, {"date": "2006-08-08", "close": 1.555632, "volume": 45868.0}, {"date": "2006-08-09", "close": 1.4958, "volume": 10028.0}, {"date": "2006-08-10", "close": 1.4958, "volume": 2006.0}, {"date": "2006-08-11", "close": 1.4958, "volume": 17956.0}, {"date": "2006-08-14", "close": 1.4958, "volume": 29952.0}, {"date": "2006-08-15", "close": 1.485828, "volume": 5515.0}, {"date": "2006-08-16", "close": 1.485828, "volume": 12034.0}, {"date": "2006-08-17", "close": 1.485828, "volume": 2006.0}, {"date": "2006-08-18", "close": 1.450926, "volume": 23849.0}, {"date": "2006-08-21", "close": 1.455912, "volume": 25519.0}, {"date": "2006-08-23", "close": 1.52073, "volume": 6017.0}, {"date": "2006-08-24", "close": 1.490814, "volume": 12655.0}, {"date": "2006-08-25", "close": 1.42101, "volume": 28522.0}, {"date": "2006-08-28", "close": 1.44594, "volume": 5399.0}, {"date": "2006-08-29", "close": 1.44594, "volume": 3610.0}, {"date": "2006-08-30", "close": 1.44594, "volume": 10028.0}, {"date": "2006-08-31", "close": 1.44594, "volume": 3008.0}, {"date": "2006-09-01", "close": 1.455912, "volume": 2808.0}, {"date": "2006-09-05", "close": 1.4958, "volume": 9065.0}, {"date": "2006-09-06", "close": 1.510758, "volume": 20287.0}, {"date": "2006-09-07", "close": 1.515744, "volume": 8398.0}, {"date": "2006-09-08", "close": 1.4958, "volume": 118381.0}, {"date": "2006-09-12", "close": 1.450926, "volume": 14340.0}, {"date": "2006-09-13", "close": 1.450926, "volume": 1945.0}, {"date": "2006-09-14", "close": 1.29636, "volume": 106855.0}, {"date": "2006-09-15", "close": 1.22157, "volume": 75513.0}, {"date": "2006-09-18", "close": 1.126836, "volume": 73913.0}, {"date": "2006-09-19", "close": 1.12185, "volume": 40335.0}, {"date": "2006-09-20", "close": 1.131822, "volume": 17188.0}, {"date": "2006-09-21", "close": 1.12185, "volume": 130664.0}, {"date": "2006-09-22", "close": 1.12185, "volume": 2006.0}, {"date": "2006-09-25", "close": 1.106892, "volume": 30646.0}, {"date": "2006-09-26", "close": 1.12185, "volume": 25933.0}, {"date": "2006-09-27", "close": 1.12185, "volume": 17818.0}, {"date": "2006-09-28", "close": 1.141794, "volume": 17389.0}, {"date": "2006-09-29", "close": 1.19664, "volume": 44725.0}, {"date": "2006-10-02", "close": 1.19664, "volume": 75000.0}, {"date": "2006-10-03", "close": 1.211598, "volume": 7651.0}, {"date": "2006-10-04", "close": 1.211598, "volume": 3008.0}, {"date": "2006-10-05", "close": 1.22157, "volume": 12545.0}, {"date": "2006-10-06", "close": 1.226556, "volume": 21059.0}, {"date": "2006-10-09", "close": 1.226556, "volume": 12535.0}, {"date": "2006-10-10", "close": 1.2465, "volume": 16276.0}, {"date": "2006-10-11", "close": 1.29636, "volume": 37104.0}, {"date": "2006-10-12", "close": 1.27143, "volume": 30542.0}, {"date": "2006-10-13", "close": 1.29636, "volume": 13408.0}, {"date": "2006-10-16", "close": 1.27143, "volume": 11833.0}, {"date": "2006-10-17", "close": 1.266444, "volume": 8223.0}, {"date": "2006-10-18", "close": 1.216584, "volume": 47836.0}, {"date": "2006-10-19", "close": 1.206612, "volume": 4011.0}, {"date": "2006-10-20", "close": 1.206612, "volume": 8925.0}, {"date": "2006-10-23", "close": 1.251486, "volume": 17649.0}, {"date": "2006-10-25", "close": 1.251486, "volume": 963.0}, {"date": "2006-10-26", "close": 1.29636, "volume": 14079.0}, {"date": "2006-10-27", "close": 1.27143, "volume": 47978.0}, {"date": "2006-10-30", "close": 1.266444, "volume": 21045.0}, {"date": "2006-10-31", "close": 1.27143, "volume": 14039.0}, {"date": "2006-11-02", "close": 1.286388, "volume": 9025.0}, {"date": "2006-11-03", "close": 1.2465, "volume": 30064.0}, {"date": "2006-11-06", "close": 1.241514, "volume": 21159.0}, {"date": "2006-11-07", "close": 1.27143, "volume": 12152.0}, {"date": "2006-11-08", "close": 1.2465, "volume": 4773.0}, {"date": "2006-11-09", "close": 1.226556, "volume": 30880.0}, {"date": "2006-11-10", "close": 1.231542, "volume": 2006.0}, {"date": "2006-11-13", "close": 1.27143, "volume": 40046.0}, {"date": "2006-11-14", "close": 1.311318, "volume": 72844.0}, {"date": "2006-11-15", "close": 1.34622, "volume": 1504.0}, {"date": "2006-11-16", "close": 1.326276, "volume": 43554.0}, {"date": "2006-11-17", "close": 1.341234, "volume": 10830.0}, {"date": "2006-11-20", "close": 1.341234, "volume": 13496.0}, {"date": "2006-11-21", "close": 1.331262, "volume": 5489.0}, {"date": "2006-11-22", "close": 1.34622, "volume": 47734.0}, {"date": "2006-11-23", "close": 1.37115, "volume": 29675.0}, {"date": "2006-11-24", "close": 1.336248, "volume": 40373.0}, {"date": "2006-11-28", "close": 1.281402, "volume": 26474.0}, {"date": "2006-11-29", "close": 1.256472, "volume": 66386.0}, {"date": "2006-11-30", "close": 1.256472, "volume": 20056.0}, {"date": "2006-12-01", "close": 1.2465, "volume": 66691.0}, {"date": "2006-12-04", "close": 1.216584, "volume": 135798.0}, {"date": "2006-12-05", "close": 1.17171, "volume": 43233.0}, {"date": "2006-12-06", "close": 1.161738, "volume": 41270.0}, {"date": "2006-12-07", "close": 1.156752, "volume": 15933.0}, {"date": "2006-12-08", "close": 1.201626, "volume": 21239.0}, {"date": "2006-12-11", "close": 1.176696, "volume": 14733.0}, {"date": "2006-12-12", "close": 1.17171, "volume": 16887.0}, {"date": "2006-12-13", "close": 1.156752, "volume": 15158.0}, {"date": "2006-12-14", "close": 1.161738, "volume": 3109.0}, {"date": "2006-12-15", "close": 1.166724, "volume": 10830.0}, {"date": "2006-12-18", "close": 1.17171, "volume": 15925.0}, {"date": "2006-12-19", "close": 1.191654, "volume": 32427.0}, {"date": "2006-12-20", "close": 1.2465, "volume": 21877.0}, {"date": "2006-12-21", "close": 1.2465, "volume": 19053.0}, {"date": "2006-12-22", "close": 1.226556, "volume": 16245.0}, {"date": "2006-12-27", "close": 1.27143, "volume": 13004.0}, {"date": "2006-12-28", "close": 1.281402, "volume": 23646.0}, {"date": "2006-12-29", "close": 1.2465, "volume": 18504.0}, {"date": "2007-01-02", "close": 1.27143, "volume": 8383.0}, {"date": "2007-01-03", "close": 1.29636, "volume": 25812.0}, {"date": "2007-01-04", "close": 1.316304, "volume": 6017.0}, {"date": "2007-01-08", "close": 1.29636, "volume": 13341.0}, {"date": "2007-01-09", "close": 1.29636, "volume": 3008.0}, {"date": "2007-01-10", "close": 1.29636, "volume": 11422.0}, {"date": "2007-01-11", "close": 1.306332, "volume": 19053.0}, {"date": "2007-01-12", "close": 1.301346, "volume": 14170.0}, {"date": "2007-01-15", "close": 1.306332, "volume": 8022.0}, {"date": "2007-01-16", "close": 1.29636, "volume": 34065.0}, {"date": "2007-01-17", "close": 1.301346, "volume": 41115.0}, {"date": "2007-01-18", "close": 1.281402, "volume": 9302.0}, {"date": "2007-01-19", "close": 1.281402, "volume": 501.0}, {"date": "2007-01-22", "close": 1.261458, "volume": 56147.0}, {"date": "2007-01-23", "close": 1.241514, "volume": 45154.0}, {"date": "2007-01-25", "close": 1.241514, "volume": 17341.0}, {"date": "2007-01-29", "close": 1.201626, "volume": 16045.0}, {"date": "2007-01-30", "close": 1.19664, "volume": 10451.0}, {"date": "2007-01-31", "close": 1.19664, "volume": 11031.0}, {"date": "2007-02-01", "close": 1.22157, "volume": 51923.0}, {"date": "2007-02-02", "close": 1.19664, "volume": 49258.0}, {"date": "2007-02-05", "close": 1.19664, "volume": 29248.0}, {"date": "2007-02-06", "close": 1.19664, "volume": 38572.0}, {"date": "2007-02-07", "close": 1.216584, "volume": 9346.0}, {"date": "2007-02-08", "close": 1.211598, "volume": 41496.0}, {"date": "2007-02-09", "close": 1.19664, "volume": 105582.0}, {"date": "2007-02-12", "close": 1.201626, "volume": 29210.0}, {"date": "2007-02-13", "close": 1.206612, "volume": 27750.0}, {"date": "2007-02-14", "close": 1.19664, "volume": 20303.0}, {"date": "2007-02-15", "close": 1.19664, "volume": 68159.0}, {"date": "2007-02-16", "close": 1.211598, "volume": 43121.0}, {"date": "2007-02-19", "close": 1.201626, "volume": 54458.0}, {"date": "2007-02-20", "close": 1.226556, "volume": 73492.0}, {"date": "2007-02-21", "close": 1.231542, "volume": 18051.0}, {"date": "2007-02-22", "close": 1.206612, "volume": 165915.0}, {"date": "2007-02-23", "close": 1.17171, "volume": 31374.0}, {"date": "2007-02-26", "close": 1.241514, "volume": 21988.0}, {"date": "2007-02-27", "close": 1.19664, "volume": 1243.0}, {"date": "2007-02-28", "close": 1.141794, "volume": 60570.0}, {"date": "2007-03-01", "close": 1.14678, "volume": 95263.0}, {"date": "2007-03-02", "close": 1.14678, "volume": 21921.0}, {"date": "2007-03-05", "close": 1.037088, "volume": 11833.0}, {"date": "2007-03-06", "close": 1.126836, "volume": 5816.0}, {"date": "2007-03-07", "close": 1.136808, "volume": 19826.0}, {"date": "2007-03-08", "close": 1.126836, "volume": 6358.0}, {"date": "2007-03-12", "close": 1.12185, "volume": 10630.0}, {"date": "2007-03-13", "close": 1.12185, "volume": 35064.0}, {"date": "2007-03-14", "close": 1.081962, "volume": 10028.0}, {"date": "2007-03-15", "close": 1.126836, "volume": 6017.0}, {"date": "2007-03-16", "close": 1.106892, "volume": 18452.0}, {"date": "2007-03-19", "close": 1.09692, "volume": 18552.0}, {"date": "2007-03-20", "close": 1.086948, "volume": 10237.0}, {"date": "2007-03-21", "close": 1.04706, "volume": 55965.0}, {"date": "2007-03-22", "close": 1.07199, "volume": 40293.0}, {"date": "2007-03-23", "close": 1.07199, "volume": 24067.0}, {"date": "2007-03-26", "close": 1.057032, "volume": 31821.0}, {"date": "2007-03-27", "close": 1.032102, "volume": 48524.0}, {"date": "2007-03-28", "close": 1.037088, "volume": 36903.0}, {"date": "2007-03-29", "close": 1.032102, "volume": 69350.0}, {"date": "2007-03-30", "close": 1.02213, "volume": 19029.0}, {"date": "2007-04-02", "close": 1.02213, "volume": 39689.0}, {"date": "2007-04-03", "close": 1.037088, "volume": 14384.0}, {"date": "2007-04-04", "close": 1.04706, "volume": 92569.0}, {"date": "2007-04-05", "close": 1.057032, "volume": 28171.0}, {"date": "2007-04-10", "close": 1.04706, "volume": 66488.0}, {"date": "2007-04-12", "close": 1.04706, "volume": 4212.0}, {"date": "2007-04-13", "close": 1.04706, "volume": 13257.0}, {"date": "2007-04-16", "close": 1.052046, "volume": 89916.0}, {"date": "2007-04-17", "close": 1.032102, "volume": 22062.0}, {"date": "2007-04-18", "close": 1.042074, "volume": 22232.0}, {"date": "2007-04-19", "close": 1.062018, "volume": 113959.0}, {"date": "2007-04-20", "close": 1.091934, "volume": 74067.0}, {"date": "2007-04-23", "close": 1.331262, "volume": 193785.0}, {"date": "2007-04-24", "close": 1.406052, "volume": 41151.0}, {"date": "2007-04-26", "close": 1.425996, "volume": 24214.0}, {"date": "2007-04-27", "close": 1.39608, "volume": 44049.0}, {"date": "2007-04-30", "close": 1.331262, "volume": 46685.0}, {"date": "2007-05-01", "close": 1.331262, "volume": 1416.0}, {"date": "2007-05-02", "close": 1.32129, "volume": 6606.0}, {"date": "2007-05-04", "close": 1.34622, "volume": 4011.0}, {"date": "2007-05-07", "close": 1.336248, "volume": 46476.0}, {"date": "2007-05-08", "close": 1.336248, "volume": 20056.0}, {"date": "2007-05-09", "close": 1.34622, "volume": 18572.0}, {"date": "2007-05-10", "close": 1.34622, "volume": 13037.0}, {"date": "2007-05-11", "close": 1.34622, "volume": 4382.0}, {"date": "2007-05-14", "close": 1.29636, "volume": 3205.0}, {"date": "2007-05-15", "close": 1.341234, "volume": 76213.0}, {"date": "2007-05-16", "close": 1.351206, "volume": 30223.0}, {"date": "2007-05-17", "close": 1.37115, "volume": 1695.0}, {"date": "2007-05-18", "close": 1.366164, "volume": 30285.0}, {"date": "2007-05-21", "close": 1.39608, "volume": 14422.0}, {"date": "2007-05-22", "close": 1.411038, "volume": 11422.0}, {"date": "2007-05-23", "close": 1.37115, "volume": 37104.0}, {"date": "2007-05-24", "close": 1.39608, "volume": 42467.0}, {"date": "2007-05-25", "close": 1.416024, "volume": 61254.0}, {"date": "2007-05-28", "close": 1.39608, "volume": 29767.0}, {"date": "2007-05-29", "close": 1.381122, "volume": 80899.0}, {"date": "2007-05-30", "close": 1.386108, "volume": 21570.0}, {"date": "2007-05-31", "close": 1.39608, "volume": 22663.0}, {"date": "2007-06-01", "close": 1.39608, "volume": 42884.0}, {"date": "2007-06-04", "close": 1.37115, "volume": 30431.0}, {"date": "2007-06-05", "close": 1.44594, "volume": 22768.0}, {"date": "2007-06-06", "close": 1.430982, "volume": 16055.0}, {"date": "2007-06-07", "close": 1.42101, "volume": 5756.0}, {"date": "2007-06-08", "close": 1.411038, "volume": 14039.0}, {"date": "2007-06-12", "close": 1.376136, "volume": 14651.0}, {"date": "2007-06-13", "close": 1.376136, "volume": 18041.0}, {"date": "2007-06-14", "close": 1.37115, "volume": 60812.0}, {"date": "2007-06-15", "close": 1.34622, "volume": 30967.0}, {"date": "2007-06-18", "close": 1.34622, "volume": 17148.0}, {"date": "2007-06-19", "close": 1.34622, "volume": 2329.0}, {"date": "2007-06-20", "close": 1.331262, "volume": 29507.0}, {"date": "2007-06-21", "close": 1.331262, "volume": 7020.0}, {"date": "2007-06-22", "close": 1.34622, "volume": 16980.0}, {"date": "2007-06-25", "close": 1.32129, "volume": 14609.0}, {"date": "2007-06-26", "close": 1.29636, "volume": 19749.0}, {"date": "2007-06-27", "close": 1.29636, "volume": 261.0}, {"date": "2007-06-28", "close": 1.311318, "volume": 128.0}, {"date": "2007-06-29", "close": 1.311318, "volume": 5969.0}, {"date": "2007-07-02", "close": 1.361178, "volume": 51673.0}, {"date": "2007-07-03", "close": 1.356192, "volume": 12034.0}, {"date": "2007-07-04", "close": 1.356192, "volume": 13159.0}, {"date": "2007-07-05", "close": 1.356192, "volume": 6897.0}, {"date": "2007-07-06", "close": 1.37115, "volume": 13740.0}, {"date": "2007-07-09", "close": 1.301346, "volume": 19274.0}, {"date": "2007-07-10", "close": 1.311318, "volume": 20056.0}, {"date": "2007-07-12", "close": 1.301346, "volume": 31917.0}, {"date": "2007-07-16", "close": 1.311318, "volume": 10971.0}, {"date": "2007-07-17", "close": 1.286388, "volume": 15876.0}, {"date": "2007-07-18", "close": 1.29636, "volume": 3329.0}, {"date": "2007-07-20", "close": 1.291374, "volume": 321.0}, {"date": "2007-07-23", "close": 1.286388, "volume": 4312.0}, {"date": "2007-07-24", "close": 1.29636, "volume": 12174.0}, {"date": "2007-07-25", "close": 1.276416, "volume": 30397.0}, {"date": "2007-07-26", "close": 1.32129, "volume": 55367.0}, {"date": "2007-07-27", "close": 1.251486, "volume": 13791.0}, {"date": "2007-07-30", "close": 1.29636, "volume": 26009.0}, {"date": "2007-07-31", "close": 1.281402, "volume": 48335.0}, {"date": "2007-08-01", "close": 1.2465, "volume": 25533.0}, {"date": "2007-08-02", "close": 1.166724, "volume": 12635.0}, {"date": "2007-08-03", "close": 1.17171, "volume": 32290.0}, {"date": "2007-08-06", "close": 1.166724, "volume": 22062.0}, {"date": "2007-08-07", "close": 1.17171, "volume": 20658.0}, {"date": "2007-08-08", "close": 1.17171, "volume": 553552.0}, {"date": "2007-08-09", "close": 1.17171, "volume": 3694.0}, {"date": "2007-08-10", "close": 1.19664, "volume": 7220.0}, {"date": "2007-08-13", "close": 1.19664, "volume": 6498.0}, {"date": "2007-08-15", "close": 1.19664, "volume": 4011.0}, {"date": "2007-08-16", "close": 1.19664, "volume": 25471.0}, {"date": "2007-08-17", "close": 1.19664, "volume": 2437.0}, {"date": "2007-08-21", "close": 1.14678, "volume": 66586.0}, {"date": "2007-08-22", "close": 1.126836, "volume": 13518.0}, {"date": "2007-08-23", "close": 1.14678, "volume": 20168.0}, {"date": "2007-08-24", "close": 1.12185, "volume": 7692.0}, {"date": "2007-08-27", "close": 1.141794, "volume": 216568.0}, {"date": "2007-08-28", "close": 1.2465, "volume": 11031.0}, {"date": "2007-08-29", "close": 1.52073, "volume": 256318.0}, {"date": "2007-08-30", "close": 1.575576, "volume": 203939.0}, {"date": "2007-08-31", "close": 1.575576, "volume": 79043.0}, {"date": "2007-09-03", "close": 1.455912, "volume": 163301.0}, {"date": "2007-09-04", "close": 1.455912, "volume": 8722.0}, {"date": "2007-09-05", "close": 1.465884, "volume": 17244.0}, {"date": "2007-09-06", "close": 1.44594, "volume": 44898.0}, {"date": "2007-09-07", "close": 1.480842, "volume": 78590.0}, {"date": "2007-09-10", "close": 1.54566, "volume": 50929.0}, {"date": "2007-09-11", "close": 1.52073, "volume": 52272.0}, {"date": "2007-09-12", "close": 1.490814, "volume": 42122.0}, {"date": "2007-09-13", "close": 1.460898, "volume": 12164.0}, {"date": "2007-09-14", "close": 1.4958, "volume": 16342.0}, {"date": "2007-09-17", "close": 1.4958, "volume": 11031.0}, {"date": "2007-09-18", "close": 1.480842, "volume": 9230.0}, {"date": "2007-09-19", "close": 1.480842, "volume": 20658.0}, {"date": "2007-09-20", "close": 1.47087, "volume": 21264.0}, {"date": "2007-09-21", "close": 1.44594, "volume": 20056.0}, {"date": "2007-09-24", "close": 1.465884, "volume": 18331.0}, {"date": "2007-09-25", "close": 1.435968, "volume": 33115.0}, {"date": "2007-09-26", "close": 1.44594, "volume": 2385.0}, {"date": "2007-09-27", "close": 1.39608, "volume": 18448.0}, {"date": "2007-09-28", "close": 1.42101, "volume": 31368.0}, {"date": "2007-10-31", "close": 1.29636, "volume": 54571.0}, {"date": "2007-11-01", "close": 1.34622, "volume": 38915.0}, {"date": "2007-11-02", "close": 1.326276, "volume": 56747.0}, {"date": "2007-11-05", "close": 1.326276, "volume": 15935.0}, {"date": "2007-11-06", "close": 1.32129, "volume": 56558.0}, {"date": "2007-11-07", "close": 1.301346, "volume": 29300.0}, {"date": "2007-11-08", "close": 1.306332, "volume": 18051.0}, {"date": "2007-11-09", "close": 1.306332, "volume": 16528.0}, {"date": "2007-11-12", "close": 1.29636, "volume": 7732.0}, {"date": "2007-11-13", "close": 1.32129, "volume": 3861.0}, {"date": "2007-11-14", "close": 1.34622, "volume": 23638.0}, {"date": "2007-11-16", "close": 1.32129, "volume": 18051.0}, {"date": "2007-11-19", "close": 1.32129, "volume": 21059.0}, {"date": "2007-11-20", "close": 1.286388, "volume": 106927.0}, {"date": "2007-11-21", "close": 1.276416, "volume": 161653.0}, {"date": "2007-11-22", "close": 1.276416, "volume": 137385.0}, {"date": "2007-11-23", "close": 1.2465, "volume": 58765.0}, {"date": "2007-11-26", "close": 1.166724, "volume": 26675.0}, {"date": "2007-11-27", "close": 1.176696, "volume": 5014.0}, {"date": "2007-11-28", "close": 1.191654, "volume": 20056.0}, {"date": "2007-11-30", "close": 1.211598, "volume": 131528.0}, {"date": "2007-12-03", "close": 1.2465, "volume": 51432.0}, {"date": "2007-12-04", "close": 1.236528, "volume": 38744.0}, {"date": "2007-12-05", "close": 1.2465, "volume": 43578.0}, {"date": "2007-12-06", "close": 1.2465, "volume": 1003.0}, {"date": "2007-12-07", "close": 1.186668, "volume": 240610.0}, {"date": "2007-12-10", "close": 1.131822, "volume": 27076.0}, {"date": "2007-12-11", "close": 1.156752, "volume": 25612.0}, {"date": "2007-12-12", "close": 1.14678, "volume": 6619.0}, {"date": "2007-12-13", "close": 1.14678, "volume": 13839.0}, {"date": "2007-12-14", "close": 1.14678, "volume": 3530.0}, {"date": "2007-12-17", "close": 1.14678, "volume": 30084.0}, {"date": "2007-12-18", "close": 1.17171, "volume": 21560.0}, {"date": "2007-12-19", "close": 1.14678, "volume": 6097.0}, {"date": "2007-12-20", "close": 1.14678, "volume": 57575.0}, {"date": "2007-12-21", "close": 1.17171, "volume": 35219.0}, {"date": "2007-12-24", "close": 1.17171, "volume": 17850.0}, {"date": "2007-12-27", "close": 1.14678, "volume": 30084.0}, {"date": "2007-12-28", "close": 1.151766, "volume": 2270.0}, {"date": "2008-01-02", "close": 1.17171, "volume": 20112.0}, {"date": "2008-01-03", "close": 1.161738, "volume": 25070.0}, {"date": "2008-01-04", "close": 1.151766, "volume": 3223.0}, {"date": "2008-01-07", "close": 1.151766, "volume": 11819.0}, {"date": "2008-01-09", "close": 1.101906, "volume": 71316.0}, {"date": "2008-01-10", "close": 1.12185, "volume": 4412.0}, {"date": "2008-01-11", "close": 1.106892, "volume": 7278.0}, {"date": "2008-01-14", "close": 1.12185, "volume": 2046.0}, {"date": "2008-01-15", "close": 1.12185, "volume": 22724.0}, {"date": "2008-01-16", "close": 1.07199, "volume": 35098.0}, {"date": "2008-01-17", "close": 1.07199, "volume": 2006.0}, {"date": "2008-01-18", "close": 1.04706, "volume": 56157.0}, {"date": "2008-01-22", "close": 0.952326, "volume": 40112.0}, {"date": "2008-01-23", "close": 0.952326, "volume": 52519.0}, {"date": "2008-01-24", "close": 0.97227, "volume": 70197.0}, {"date": "2008-01-25", "close": 0.97227, "volume": 13402.0}, {"date": "2008-01-29", "close": 0.97227, "volume": 776.0}, {"date": "2008-01-30", "close": 0.952326, "volume": 46129.0}, {"date": "2008-01-31", "close": 0.949833, "volume": 44691.0}, {"date": "2008-02-01", "close": 0.939861, "volume": 84477.0}, {"date": "2008-02-04", "close": 0.937368, "volume": 30846.0}, {"date": "2008-02-06", "close": 1.002186, "volume": 77228.0}, {"date": "2008-02-07", "close": 1.091934, "volume": 31087.0}, {"date": "2008-02-08", "close": 1.057032, "volume": 10529.0}, {"date": "2008-02-11", "close": 1.057032, "volume": 3008.0}, {"date": "2008-02-12", "close": 1.057032, "volume": 4856.0}, {"date": "2008-02-13", "close": 1.086948, "volume": 43730.0}, {"date": "2008-02-15", "close": 0.9972, "volume": 54797.0}, {"date": "2008-02-18", "close": 1.02213, "volume": 32892.0}, {"date": "2008-02-19", "close": 0.97227, "volume": 40335.0}, {"date": "2008-02-20", "close": 1.027116, "volume": 12208.0}, {"date": "2008-02-21", "close": 0.987228, "volume": 15580.0}, {"date": "2008-02-22", "close": 0.9972, "volume": 14039.0}, {"date": "2008-02-25", "close": 0.987228, "volume": 10028.0}, {"date": "2008-02-27", "close": 0.9972, "volume": 8022.0}, {"date": "2008-02-28", "close": 1.002186, "volume": 10046.0}, {"date": "2008-03-31", "close": 0.987228, "volume": 7982.0}, {"date": "2008-04-01", "close": 0.912438, "volume": 13660.0}, {"date": "2008-04-02", "close": 0.89748, "volume": 17517.0}, {"date": "2008-04-03", "close": 0.982242, "volume": 3610.0}, {"date": "2008-04-04", "close": 0.94734, "volume": 45126.0}, {"date": "2008-04-07", "close": 0.94734, "volume": 24894.0}, {"date": "2008-04-08", "close": 0.9972, "volume": 17008.0}, {"date": "2008-04-10", "close": 1.02213, "volume": 3811.0}, {"date": "2008-04-14", "close": 1.02213, "volume": 4011.0}, {"date": "2008-04-15", "close": 1.002186, "volume": 8724.0}, {"date": "2008-04-21", "close": 1.002186, "volume": 6719.0}, {"date": "2008-04-23", "close": 1.091934, "volume": 35880.0}, {"date": "2008-04-24", "close": 1.126836, "volume": 2407.0}, {"date": "2008-04-28", "close": 1.057032, "volume": 50231.0}, {"date": "2008-04-29", "close": 1.057032, "volume": 20056.0}, {"date": "2008-05-05", "close": 1.062018, "volume": 3466.0}, {"date": "2008-05-07", "close": 1.04706, "volume": 11532.0}, {"date": "2008-05-09", "close": 1.081962, "volume": 2006.0}, {"date": "2008-05-12", "close": 1.067004, "volume": 14340.0}, {"date": "2008-05-14", "close": 1.04706, "volume": 4112.0}, {"date": "2008-05-15", "close": 1.002186, "volume": 38365.0}, {"date": "2008-05-20", "close": 0.9972, "volume": 30084.0}, {"date": "2008-05-23", "close": 0.982242, "volume": 53321.0}, {"date": "2008-05-27", "close": 0.9972, "volume": 6819.0}, {"date": "2008-05-28", "close": 1.02213, "volume": 18051.0}, {"date": "2008-05-29", "close": 1.02213, "volume": 6217.0}, {"date": "2008-05-30", "close": 1.02213, "volume": 18051.0}, {"date": "2008-06-02", "close": 1.02213, "volume": 23321.0}, {"date": "2008-06-03", "close": 1.027116, "volume": 6017.0}, {"date": "2008-06-04", "close": 1.02213, "volume": 120337.0}, {"date": "2008-06-05", "close": 1.027116, "volume": 8022.0}, {"date": "2008-06-06", "close": 1.027116, "volume": 51891.0}, {"date": "2008-06-10", "close": 1.02213, "volume": 85836.0}, {"date": "2008-06-11", "close": 1.017144, "volume": 5816.0}, {"date": "2008-06-12", "close": 1.012158, "volume": 116520.0}, {"date": "2008-06-13", "close": 1.012158, "volume": 6819.0}, {"date": "2008-06-16", "close": 1.012158, "volume": 25660.0}, {"date": "2008-06-17", "close": 1.012158, "volume": 7639.0}, {"date": "2008-06-18", "close": 1.007172, "volume": 2228.0}, {"date": "2008-06-19", "close": 1.007172, "volume": 3089.0}, {"date": "2008-06-20", "close": 1.012158, "volume": 3530.0}, {"date": "2008-06-23", "close": 0.9972, "volume": 10028.0}, {"date": "2008-06-25", "close": 0.94734, "volume": 10028.0}, {"date": "2008-06-26", "close": 0.944847, "volume": 22463.0}, {"date": "2008-06-27", "close": 0.94734, "volume": 2310.0}, {"date": "2008-06-30", "close": 0.862578, "volume": 8319.0}, {"date": "2008-07-01", "close": 0.87255, "volume": 2006.0}, {"date": "2008-07-04", "close": 0.894987, "volume": 8323.0}, {"date": "2008-07-07", "close": 0.89748, "volume": 2206.0}, {"date": "2008-07-08", "close": 0.89748, "volume": 2006.0}, {"date": "2008-07-10", "close": 0.89748, "volume": 3911.0}, {"date": "2008-07-11", "close": 0.89748, "volume": 7872.0}, {"date": "2008-07-14", "close": 0.92241, "volume": 4011.0}, {"date": "2008-07-15", "close": 0.917424, "volume": 2006.0}, {"date": "2008-07-16", "close": 0.907452, "volume": 10028.0}, {"date": "2008-07-17", "close": 0.89748, "volume": 3610.0}, {"date": "2008-07-22", "close": 0.857592, "volume": 15303.0}, {"date": "2008-07-25", "close": 0.852606, "volume": 4011.0}, {"date": "2008-07-29", "close": 0.82269, "volume": 26013.0}, {"date": "2008-08-01", "close": 0.892494, "volume": 20056.0}, {"date": "2008-08-04", "close": 0.892494, "volume": 2006.0}, {"date": "2008-08-05", "close": 0.892494, "volume": 6017.0}, {"date": "2008-08-06", "close": 0.887508, "volume": 69272.0}, {"date": "2008-08-07", "close": 0.87255, "volume": 71400.0}, {"date": "2008-08-08", "close": 0.87255, "volume": 51235.0}, {"date": "2008-08-11", "close": 0.89748, "volume": 50140.0}, {"date": "2008-08-12", "close": 0.892494, "volume": 10028.0}, {"date": "2008-08-20", "close": 0.87255, "volume": 17688.0}, {"date": "2008-08-28", "close": 0.94734, "volume": 261.0}, {"date": "2008-09-04", "close": 0.92241, "volume": 20056.0}, {"date": "2008-09-09", "close": 0.89748, "volume": 2006.0}, {"date": "2008-09-10", "close": 0.92241, "volume": 602.0}, {"date": "2008-09-12", "close": 0.89748, "volume": 13598.0}, {"date": "2008-09-16", "close": 0.87255, "volume": 73907.0}, {"date": "2008-09-18", "close": 0.717984, "volume": 57220.0}, {"date": "2008-09-19", "close": 0.717984, "volume": 4011.0}, {"date": "2008-09-22", "close": 0.82269, "volume": 943.0}, {"date": "2008-09-23", "close": 0.842634, "volume": 7020.0}, {"date": "2008-09-24", "close": 0.84762, "volume": 4011.0}, {"date": "2008-09-29", "close": 0.837648, "volume": 10028.0}, {"date": "2008-09-30", "close": 0.84762, "volume": 11905.0}, {"date": "2008-10-02", "close": 0.84762, "volume": 21861.0}, {"date": "2008-10-03", "close": 0.84762, "volume": 28079.0}, {"date": "2008-10-06", "close": 0.84762, "volume": 214811.0}, {"date": "2008-10-07", "close": 0.84762, "volume": 20435.0}, {"date": "2008-10-08", "close": 0.84762, "volume": 82230.0}, {"date": "2008-10-09", "close": 0.84762, "volume": 77056.0}, {"date": "2008-10-10", "close": 0.77283, "volume": 62880.0}, {"date": "2008-10-14", "close": 0.852606, "volume": 46978.0}, {"date": "2008-10-16", "close": 0.84762, "volume": 28480.0}, {"date": "2008-10-17", "close": 0.79776, "volume": 15042.0}, {"date": "2008-10-21", "close": 0.79776, "volume": 4412.0}, {"date": "2008-10-22", "close": 0.77283, "volume": 2407.0}, {"date": "2008-10-27", "close": 0.79776, "volume": 8022.0}, {"date": "2008-10-30", "close": 0.842634, "volume": 12375.0}, {"date": "2008-11-03", "close": 0.87255, "volume": 7020.0}, {"date": "2008-11-05", "close": 0.817704, "volume": 21264.0}, {"date": "2008-11-06", "close": 0.837648, "volume": 2006.0}, {"date": "2008-11-10", "close": 0.87255, "volume": 11031.0}, {"date": "2008-11-11", "close": 0.87255, "volume": 1604.0}, {"date": "2008-11-12", "close": 0.84762, "volume": 4011.0}, {"date": "2008-11-13", "close": 0.837648, "volume": 65566.0}, {"date": "2008-11-14", "close": 0.84762, "volume": 1554.0}, {"date": "2008-11-18", "close": 0.837648, "volume": 24007.0}, {"date": "2008-11-19", "close": 0.82269, "volume": 34745.0}, {"date": "2008-11-20", "close": 0.832662, "volume": 36602.0}, {"date": "2008-11-25", "close": 0.84762, "volume": 1286.0}, {"date": "2008-11-28", "close": 0.837648, "volume": 1203.0}, {"date": "2008-12-02", "close": 0.787788, "volume": 11833.0}, {"date": "2008-12-08", "close": 0.787788, "volume": 14541.0}, {"date": "2008-12-09", "close": 0.787788, "volume": 11879.0}, {"date": "2008-12-10", "close": 0.792774, "volume": 2754.0}, {"date": "2008-12-12", "close": 0.787788, "volume": 22463.0}, {"date": "2008-12-17", "close": 0.787788, "volume": 1254.0}, {"date": "2008-12-18", "close": 0.790281, "volume": 2006.0}, {"date": "2008-12-19", "close": 0.780309, "volume": 28079.0}, {"date": "2008-12-23", "close": 0.77283, "volume": 79362.0}, {"date": "2008-12-24", "close": 0.780309, "volume": 1604.0}, {"date": "2008-12-30", "close": 0.780309, "volume": 501.0}, {"date": "2008-12-31", "close": 0.79776, "volume": 5525.0}, {"date": "2009-01-02", "close": 0.79776, "volume": 10028.0}, {"date": "2009-01-06", "close": 0.7479, "volume": 25070.0}, {"date": "2009-01-07", "close": 0.77283, "volume": 4669.0}, {"date": "2009-01-08", "close": 0.79776, "volume": 1003.0}, {"date": "2009-01-09", "close": 0.77283, "volume": 15042.0}, {"date": "2009-01-14", "close": 0.7479, "volume": 3008.0}, {"date": "2009-01-15", "close": 0.7479, "volume": 3219.0}, {"date": "2009-01-16", "close": 0.77283, "volume": 10028.0}, {"date": "2009-01-20", "close": 0.79776, "volume": 18442.0}, {"date": "2009-01-23", "close": 0.82269, "volume": 2006.0}, {"date": "2009-01-30", "close": 0.737928, "volume": 15042.0}, {"date": "2009-02-12", "close": 0.82269, "volume": 38682.0}, {"date": "2009-02-13", "close": 0.82269, "volume": 4200.0}, {"date": "2009-02-16", "close": 0.752886, "volume": 6017.0}, {"date": "2009-02-17", "close": 0.703026, "volume": 18853.0}, {"date": "2009-02-20", "close": 0.77283, "volume": 20056.0}, {"date": "2009-02-23", "close": 0.77283, "volume": 10028.0}, {"date": "2009-02-25", "close": 0.787788, "volume": 10028.0}, {"date": "2009-02-26", "close": 0.787788, "volume": 4011.0}, {"date": "2009-02-27", "close": 0.787788, "volume": 6017.0}, {"date": "2009-03-04", "close": 0.7479, "volume": 28079.0}, {"date": "2009-03-05", "close": 0.79776, "volume": 6017.0}, {"date": "2009-03-06", "close": 0.79776, "volume": 4011.0}, {"date": "2009-03-10", "close": 0.79776, "volume": 3008.0}, {"date": "2009-03-13", "close": 0.77283, "volume": 19856.0}, {"date": "2009-03-17", "close": 0.77283, "volume": 2407.0}, {"date": "2009-03-18", "close": 0.82269, "volume": 21661.0}, {"date": "2009-03-24", "close": 0.79776, "volume": 18771.0}, {"date": "2009-03-26", "close": 0.82269, "volume": 12234.0}, {"date": "2009-03-27", "close": 0.792774, "volume": 4294.0}, {"date": "2009-03-30", "close": 0.79776, "volume": 24268.0}, {"date": "2009-03-31", "close": 0.817704, "volume": 279358.0}, {"date": "2009-04-01", "close": 0.817704, "volume": 8022.0}, {"date": "2009-04-02", "close": 0.817704, "volume": 20056.0}, {"date": "2009-04-06", "close": 0.79776, "volume": 1027.0}, {"date": "2009-04-08", "close": 0.787788, "volume": 3410.0}, {"date": "2009-04-09", "close": 0.79776, "volume": 9627.0}, {"date": "2009-04-14", "close": 0.77283, "volume": 640.0}, {"date": "2009-04-15", "close": 0.79776, "volume": 952844.0}, {"date": "2009-04-20", "close": 0.79776, "volume": 6017.0}, {"date": "2009-04-21", "close": 0.79776, "volume": 10028.0}, {"date": "2009-04-22", "close": 0.802746, "volume": 8022.0}, {"date": "2009-04-23", "close": 0.802746, "volume": 3008.0}, {"date": "2009-04-27", "close": 0.807732, "volume": 45124.0}, {"date": "2009-04-28", "close": 0.82269, "volume": 10028.0}, {"date": "2009-04-29", "close": 0.82269, "volume": 12635.0}, {"date": "2009-04-30", "close": 0.837648, "volume": 1143.0}, {"date": "2009-05-01", "close": 0.837648, "volume": 2808.0}, {"date": "2009-05-04", "close": 0.87255, "volume": 7020.0}, {"date": "2009-05-05", "close": 0.867564, "volume": 5014.0}, {"date": "2009-05-06", "close": 0.84762, "volume": 401.0}, {"date": "2009-05-07", "close": 0.857592, "volume": 26380.0}, {"date": "2009-05-12", "close": 0.9972, "volume": 40886.0}, {"date": "2009-05-13", "close": 0.932382, "volume": 18051.0}, {"date": "2009-05-14", "close": 0.977256, "volume": 20056.0}, {"date": "2009-05-15", "close": 0.987228, "volume": 8022.0}, {"date": "2009-05-18", "close": 1.012158, "volume": 3610.0}, {"date": "2009-05-19", "close": 1.02213, "volume": 602.0}, {"date": "2009-05-21", "close": 0.932382, "volume": 417.0}, {"date": "2009-05-22", "close": 0.987228, "volume": 5215.0}, {"date": "2009-05-25", "close": 0.987228, "volume": 8022.0}, {"date": "2009-05-26", "close": 0.932382, "volume": 1286.0}, {"date": "2009-05-27", "close": 0.932382, "volume": 8053.0}, {"date": "2009-06-01", "close": 0.92241, "volume": 18251.0}, {"date": "2009-06-02", "close": 0.92241, "volume": 14039.0}, {"date": "2009-06-04", "close": 0.89748, "volume": 22343.0}, {"date": "2009-06-09", "close": 0.92241, "volume": 5616.0}, {"date": "2009-06-10", "close": 0.89748, "volume": 12034.0}, {"date": "2009-06-12", "close": 0.937368, "volume": 27860.0}, {"date": "2009-06-15", "close": 0.917424, "volume": 8022.0}, {"date": "2009-06-16", "close": 0.927396, "volume": 379.0}, {"date": "2009-06-17", "close": 0.94734, "volume": 19053.0}, {"date": "2009-06-18", "close": 0.94734, "volume": 1366.0}, {"date": "2009-06-19", "close": 0.867564, "volume": 15042.0}, {"date": "2009-06-24", "close": 0.89748, "volume": 3008.0}, {"date": "2009-06-25", "close": 0.89748, "volume": 100281.0}, {"date": "2009-06-26", "close": 0.867564, "volume": 4613.0}, {"date": "2009-06-29", "close": 0.87255, "volume": 118440.0}, {"date": "2009-07-01", "close": 0.87255, "volume": 9264.0}, {"date": "2009-07-02", "close": 0.927396, "volume": 79039.0}, {"date": "2009-07-03", "close": 0.87255, "volume": 27938.0}, {"date": "2009-07-07", "close": 0.89748, "volume": 10028.0}, {"date": "2009-07-08", "close": 0.89748, "volume": 3022.0}, {"date": "2009-07-09", "close": 0.89748, "volume": 18853.0}, {"date": "2009-07-10", "close": 0.87255, "volume": 16446.0}, {"date": "2009-07-15", "close": 0.89748, "volume": 1123.0}, {"date": "2009-07-16", "close": 0.894987, "volume": 1869.0}, {"date": "2009-07-20", "close": 0.87255, "volume": 35499.0}, {"date": "2009-07-21", "close": 0.862578, "volume": 9408.0}, {"date": "2009-07-22", "close": 0.87255, "volume": 21564.0}, {"date": "2009-07-23", "close": 0.89748, "volume": 70152.0}, {"date": "2009-07-24", "close": 0.89748, "volume": 20056.0}, {"date": "2009-07-27", "close": 0.92241, "volume": 7020.0}, {"date": "2009-07-28", "close": 0.92241, "volume": 1085.0}, {"date": "2009-07-30", "close": 0.89748, "volume": 37982.0}, {"date": "2009-07-31", "close": 0.89748, "volume": 1304.0}, {"date": "2009-08-05", "close": 0.92241, "volume": 1203.0}, {"date": "2009-08-06", "close": 0.84762, "volume": 17413.0}, {"date": "2009-08-07", "close": 0.89748, "volume": 4803.0}, {"date": "2009-08-10", "close": 0.87255, "volume": 4212.0}, {"date": "2009-08-11", "close": 0.87255, "volume": 1356.0}, {"date": "2009-08-12", "close": 0.892494, "volume": 2246.0}, {"date": "2009-08-13", "close": 0.87255, "volume": 7028.0}, {"date": "2009-08-14", "close": 0.887508, "volume": 4075.0}, {"date": "2009-08-17", "close": 0.852606, "volume": 20056.0}, {"date": "2009-08-18", "close": 0.84762, "volume": 75329.0}, {"date": "2009-08-19", "close": 0.832662, "volume": 14039.0}, {"date": "2009-08-20", "close": 0.802746, "volume": 12455.0}, {"date": "2009-08-21", "close": 0.807732, "volume": 9988.0}, {"date": "2009-08-24", "close": 0.82269, "volume": 6017.0}, {"date": "2009-08-25", "close": 0.84762, "volume": 11191.0}, {"date": "2009-08-27", "close": 0.842634, "volume": 3911.0}, {"date": "2009-08-28", "close": 0.857592, "volume": 16747.0}, {"date": "2009-08-31", "close": 0.982242, "volume": 125459.0}, {"date": "2009-09-01", "close": 0.9972, "volume": 7180.0}, {"date": "2009-09-02", "close": 0.9972, "volume": 2006.0}, {"date": "2009-09-03", "close": 1.02213, "volume": 4011.0}, {"date": "2009-09-04", "close": 1.007172, "volume": 8022.0}, {"date": "2009-09-07", "close": 1.027116, "volume": 57266.0}, {"date": "2009-09-08", "close": 1.037088, "volume": 10830.0}, {"date": "2009-09-09", "close": 1.057032, "volume": 11633.0}, {"date": "2009-09-11", "close": 1.04706, "volume": 7248.0}, {"date": "2009-09-14", "close": 1.04706, "volume": 774.0}, {"date": "2009-09-16", "close": 1.241514, "volume": 368476.0}, {"date": "2009-09-17", "close": 1.216584, "volume": 91011.0}, {"date": "2009-09-18", "close": 1.19664, "volume": 131109.0}, {"date": "2009-09-21", "close": 1.19664, "volume": 19434.0}, {"date": "2009-09-22", "close": 1.2465, "volume": 14260.0}, {"date": "2009-09-23", "close": 1.19664, "volume": 28181.0}, {"date": "2009-09-24", "close": 1.14678, "volume": 19053.0}, {"date": "2009-09-25", "close": 1.14678, "volume": 4442.0}, {"date": "2009-09-28", "close": 1.186668, "volume": 12443.0}, {"date": "2009-09-29", "close": 1.181682, "volume": 4844.0}, {"date": "2009-09-30", "close": 1.12185, "volume": 25666.0}, {"date": "2009-10-01", "close": 1.106892, "volume": 6713.0}, {"date": "2009-10-02", "close": 1.04706, "volume": 33596.0}, {"date": "2009-10-05", "close": 1.007172, "volume": 34204.0}, {"date": "2009-10-06", "close": 1.04706, "volume": 15042.0}, {"date": "2009-10-07", "close": 1.04706, "volume": 1003.0}, {"date": "2009-10-08", "close": 1.09692, "volume": 5696.0}, {"date": "2009-10-09", "close": 1.12185, "volume": 4011.0}, {"date": "2009-10-12", "close": 1.17171, "volume": 34597.0}, {"date": "2009-10-13", "close": 1.111878, "volume": 15042.0}, {"date": "2009-10-14", "close": 1.111878, "volume": 2006.0}, {"date": "2009-10-15", "close": 1.111878, "volume": 6621.0}, {"date": "2009-10-16", "close": 1.111878, "volume": 2908.0}, {"date": "2009-10-19", "close": 1.052046, "volume": 12429.0}, {"date": "2009-10-20", "close": 1.111878, "volume": 6945.0}, {"date": "2009-10-21", "close": 1.04706, "volume": 45554.0}, {"date": "2009-10-22", "close": 1.007172, "volume": 13839.0}, {"date": "2009-10-23", "close": 1.007172, "volume": 8323.0}, {"date": "2009-10-26", "close": 1.007172, "volume": 7124.0}, {"date": "2009-10-27", "close": 0.9972, "volume": 14747.0}, {"date": "2009-10-28", "close": 0.9972, "volume": 1003.0}, {"date": "2009-10-29", "close": 1.04706, "volume": 10511.0}, {"date": "2009-10-30", "close": 1.02213, "volume": 519.0}, {"date": "2009-11-02", "close": 0.9972, "volume": 3303.0}, {"date": "2009-11-03", "close": 0.877536, "volume": 18151.0}, {"date": "2009-11-04", "close": 0.84762, "volume": 59322.0}, {"date": "2009-11-06", "close": 0.865071, "volume": 14362.0}, {"date": "2009-11-09", "close": 0.89748, "volume": 2986.0}, {"date": "2009-11-10", "close": 0.887508, "volume": 3008.0}, {"date": "2009-11-12", "close": 0.982242, "volume": 5684.0}, {"date": "2009-11-16", "close": 0.97227, "volume": 6219.0}, {"date": "2009-11-25", "close": 0.92241, "volume": 28963.0}, {"date": "2009-11-26", "close": 0.92241, "volume": 4813.0}, {"date": "2009-11-27", "close": 0.89748, "volume": 14840.0}, {"date": "2009-11-30", "close": 0.87255, "volume": 8000.0}, {"date": "2009-12-01", "close": 0.887508, "volume": 3530.0}, {"date": "2009-12-02", "close": 0.862578, "volume": 66735.0}, {"date": "2009-12-03", "close": 0.870057, "volume": 59767.0}, {"date": "2009-12-04", "close": 0.84762, "volume": 6518.0}, {"date": "2009-12-07", "close": 0.84762, "volume": 23145.0}, {"date": "2009-12-08", "close": 0.87255, "volume": 24067.0}, {"date": "2009-12-09", "close": 0.862578, "volume": 2006.0}, {"date": "2009-12-11", "close": 0.862578, "volume": 2587.0}, {"date": "2009-12-14", "close": 0.882522, "volume": 4146.0}, {"date": "2009-12-15", "close": 0.87255, "volume": 12034.0}, {"date": "2009-12-16", "close": 0.87255, "volume": 2006.0}, {"date": "2009-12-17", "close": 0.87255, "volume": 32314.0}, {"date": "2009-12-18", "close": 0.87255, "volume": 802.0}, {"date": "2009-12-21", "close": 0.862578, "volume": 14968.0}, {"date": "2009-12-23", "close": 0.875043, "volume": 1980.0}, {"date": "2009-12-31", "close": 0.877536, "volume": 10028.0}, {"date": "2010-01-04", "close": 0.877536, "volume": 2006.0}, {"date": "2010-01-05", "close": 0.877536, "volume": 24238.0}, {"date": "2010-01-06", "close": 0.87255, "volume": 2327.0}, {"date": "2010-01-08", "close": 0.89748, "volume": 28053.0}, {"date": "2010-01-11", "close": 0.89748, "volume": 10028.0}, {"date": "2010-01-12", "close": 0.857592, "volume": 35931.0}, {"date": "2010-01-13", "close": 0.892494, "volume": 21570.0}, {"date": "2010-01-14", "close": 0.89748, "volume": 14073.0}, {"date": "2010-01-15", "close": 0.89748, "volume": 8022.0}, {"date": "2010-01-19", "close": 0.87255, "volume": 20056.0}, {"date": "2010-01-20", "close": 0.89748, "volume": 10554.0}, {"date": "2010-01-21", "close": 0.942354, "volume": 17114.0}, {"date": "2010-01-22", "close": 0.899973, "volume": 602.0}, {"date": "2010-01-25", "close": 0.89748, "volume": 8022.0}, {"date": "2010-01-27", "close": 0.942354, "volume": 15337.0}, {"date": "2010-01-28", "close": 0.952326, "volume": 64120.0}, {"date": "2010-01-29", "close": 0.957312, "volume": 21195.0}, {"date": "2010-02-01", "close": 0.924903, "volume": 4761.0}, {"date": "2010-02-02", "close": 0.962298, "volume": 36101.0}, {"date": "2010-02-03", "close": 0.959805, "volume": 33610.0}, {"date": "2010-02-04", "close": 0.94734, "volume": 26613.0}, {"date": "2010-02-05", "close": 0.94734, "volume": 19196.0}, {"date": "2010-02-08", "close": 0.94734, "volume": 21059.0}, {"date": "2010-02-09", "close": 0.94734, "volume": 15463.0}, {"date": "2010-02-11", "close": 0.927396, "volume": 40684.0}, {"date": "2010-02-12", "close": 1.04706, "volume": 12836.0}, {"date": "2010-02-15", "close": 1.042074, "volume": 6623.0}, {"date": "2010-02-16", "close": 1.007172, "volume": 24477.0}, {"date": "2010-02-17", "close": 1.02213, "volume": 12034.0}, {"date": "2010-02-18", "close": 1.032102, "volume": 22062.0}, {"date": "2010-02-19", "close": 1.032102, "volume": 5756.0}, {"date": "2010-02-22", "close": 1.032102, "volume": 45026.0}, {"date": "2010-02-23", "close": 1.027116, "volume": 11031.0}, {"date": "2010-02-26", "close": 1.027116, "volume": 301781.0}, {"date": "2010-03-01", "close": 1.052046, "volume": 196570.0}, {"date": "2010-03-02", "close": 1.052046, "volume": 105191.0}, {"date": "2010-03-03", "close": 1.012158, "volume": 45327.0}, {"date": "2010-03-04", "close": 0.9972, "volume": 4011.0}, {"date": "2010-03-05", "close": 0.9972, "volume": 20056.0}, {"date": "2010-03-08", "close": 0.97227, "volume": 4011.0}, {"date": "2010-03-09", "close": 0.927396, "volume": 6959.0}, {"date": "2010-03-12", "close": 0.937368, "volume": 1021.0}, {"date": "2010-03-17", "close": 0.9972, "volume": 2808.0}, {"date": "2010-03-18", "close": 1.017144, "volume": 29270.0}, {"date": "2010-03-19", "close": 0.927396, "volume": 6996.0}, {"date": "2010-03-22", "close": 0.937368, "volume": 8598.0}, {"date": "2010-03-23", "close": 0.937368, "volume": 7020.0}, {"date": "2010-03-25", "close": 0.927396, "volume": 6522.0}, {"date": "2010-03-29", "close": 0.92241, "volume": 4212.0}, {"date": "2010-03-30", "close": 0.9972, "volume": 16432.0}, {"date": "2010-03-31", "close": 0.957312, "volume": 24166.0}, {"date": "2010-04-01", "close": 0.957312, "volume": 2006.0}, {"date": "2010-04-06", "close": 0.89748, "volume": 58650.0}, {"date": "2010-04-08", "close": 0.912438, "volume": 1209.0}, {"date": "2010-04-09", "close": 0.917424, "volume": 4011.0}, {"date": "2010-04-12", "close": 0.94734, "volume": 10026.0}, {"date": "2010-04-13", "close": 0.977256, "volume": 48020.0}, {"date": "2010-04-14", "close": 0.977256, "volume": 4860.0}, {"date": "2010-04-15", "close": 0.994707, "volume": 10519.0}, {"date": "2010-04-16", "close": 0.994707, "volume": 1514.0}, {"date": "2010-04-19", "close": 0.97227, "volume": 4011.0}, {"date": "2010-04-20", "close": 0.967284, "volume": 6017.0}, {"date": "2010-04-21", "close": 0.97227, "volume": 8024.0}, {"date": "2010-04-22", "close": 0.97227, "volume": 7072.0}, {"date": "2010-04-23", "close": 0.97227, "volume": 5401.0}, {"date": "2010-04-27", "close": 0.942354, "volume": 20056.0}, {"date": "2010-04-28", "close": 0.912438, "volume": 4011.0}, {"date": "2010-04-29", "close": 0.912438, "volume": 12034.0}, {"date": "2010-04-30", "close": 0.937368, "volume": 3694.0}, {"date": "2010-05-03", "close": 0.927396, "volume": 116145.0}, {"date": "2010-05-05", "close": 0.89748, "volume": 7669.0}, {"date": "2010-05-06", "close": 0.927396, "volume": 38245.0}, {"date": "2010-05-07", "close": 0.89748, "volume": 28560.0}, {"date": "2010-05-10", "close": 0.894987, "volume": 14934.0}, {"date": "2010-05-11", "close": 0.87255, "volume": 9025.0}, {"date": "2010-05-13", "close": 0.89748, "volume": 1568.0}, {"date": "2010-05-18", "close": 0.89748, "volume": 10818.0}, {"date": "2010-05-19", "close": 0.89748, "volume": 9025.0}, {"date": "2010-05-21", "close": 0.892494, "volume": 1623.0}, {"date": "2010-05-24", "close": 0.912438, "volume": 72964.0}, {"date": "2010-05-25", "close": 0.917424, "volume": 2006.0}, {"date": "2010-05-26", "close": 0.942354, "volume": 138626.0}, {"date": "2010-05-28", "close": 0.932382, "volume": 17449.0}, {"date": "2010-05-31", "close": 0.94734, "volume": 22623.0}, {"date": "2010-06-02", "close": 0.94734, "volume": 10028.0}, {"date": "2010-06-04", "close": 0.94734, "volume": 1703.0}, {"date": "2010-06-08", "close": 0.882522, "volume": 840.0}, {"date": "2010-06-09", "close": 0.92241, "volume": 8656.0}, {"date": "2010-06-10", "close": 0.937368, "volume": 10068.0}, {"date": "2010-06-17", "close": 0.942354, "volume": 49454.0}, {"date": "2010-06-18", "close": 0.927396, "volume": 618.0}, {"date": "2010-06-22", "close": 0.937368, "volume": 22523.0}, {"date": "2010-06-28", "close": 0.927396, "volume": 4745.0}, {"date": "2010-06-30", "close": 0.92241, "volume": 6941.0}, {"date": "2010-07-01", "close": 0.92241, "volume": 14386.0}, {"date": "2010-07-06", "close": 0.885015, "volume": 3901.0}, {"date": "2010-07-07", "close": 0.885015, "volume": 3909.0}, {"date": "2010-07-13", "close": 0.837648, "volume": 6119.0}, {"date": "2010-07-16", "close": 0.89748, "volume": 29737.0}, {"date": "2010-07-19", "close": 0.907452, "volume": 49519.0}, {"date": "2010-07-20", "close": 0.899973, "volume": 4011.0}, {"date": "2010-07-21", "close": 0.902466, "volume": 6017.0}, {"date": "2010-07-22", "close": 0.899973, "volume": 882.0}, {"date": "2010-07-23", "close": 0.902466, "volume": 10949.0}, {"date": "2010-07-26", "close": 0.917424, "volume": 20056.0}, {"date": "2010-07-29", "close": 0.94734, "volume": 25070.0}, {"date": "2010-08-03", "close": 0.912438, "volume": 6017.0}, {"date": "2010-08-04", "close": 0.907452, "volume": 8022.0}, {"date": "2010-08-06", "close": 0.92241, "volume": 6017.0}, {"date": "2010-08-09", "close": 0.902466, "volume": 20038.0}, {"date": "2010-08-16", "close": 0.927396, "volume": 14374.0}, {"date": "2010-08-18", "close": 0.92241, "volume": 13773.0}, {"date": "2010-08-19", "close": 0.924903, "volume": 828.0}, {"date": "2010-08-23", "close": 0.97227, "volume": 20056.0}, {"date": "2010-08-25", "close": 0.967284, "volume": 29627.0}, {"date": "2010-08-26", "close": 0.967284, "volume": 16502.0}, {"date": "2010-08-27", "close": 0.967284, "volume": 8089.0}, {"date": "2010-08-30", "close": 0.97227, "volume": 4011.0}, {"date": "2010-08-31", "close": 0.967284, "volume": 8022.0}, {"date": "2010-09-02", "close": 0.89748, "volume": 15042.0}, {"date": "2010-09-03", "close": 0.89748, "volume": 4364.0}, {"date": "2010-09-06", "close": 0.94734, "volume": 14120.0}, {"date": "2010-09-07", "close": 0.987228, "volume": 38341.0}, {"date": "2010-09-08", "close": 0.9972, "volume": 121941.0}, {"date": "2010-09-09", "close": 0.9972, "volume": 10028.0}, {"date": "2010-09-10", "close": 1.012158, "volume": 20056.0}, {"date": "2010-09-13", "close": 1.02213, "volume": 11659.0}, {"date": "2010-09-14", "close": 1.052046, "volume": 79118.0}, {"date": "2010-09-17", "close": 1.07199, "volume": 10028.0}, {"date": "2010-09-20", "close": 1.04706, "volume": 2006.0}, {"date": "2010-09-21", "close": 1.04706, "volume": 2006.0}, {"date": "2010-09-22", "close": 1.07199, "volume": 5014.0}, {"date": "2010-09-23", "close": 1.04706, "volume": 41115.0}, {"date": "2010-09-28", "close": 1.04706, "volume": 42443.0}, {"date": "2010-10-01", "close": 1.067004, "volume": 2006.0}, {"date": "2010-10-05", "close": 1.04706, "volume": 9928.0}, {"date": "2010-10-08", "close": 1.067004, "volume": 1528.0}, {"date": "2010-10-11", "close": 1.04706, "volume": 15443.0}, {"date": "2010-10-12", "close": 1.012158, "volume": 21059.0}, {"date": "2010-10-13", "close": 1.04706, "volume": 20056.0}, {"date": "2010-10-14", "close": 1.032102, "volume": 3129.0}, {"date": "2010-10-15", "close": 0.9972, "volume": 3494.0}, {"date": "2010-10-19", "close": 0.9972, "volume": 20056.0}, {"date": "2010-10-20", "close": 0.9972, "volume": 9025.0}, {"date": "2010-10-21", "close": 1.007172, "volume": 4011.0}, {"date": "2010-10-28", "close": 1.027116, "volume": 3008.0}, {"date": "2010-10-29", "close": 1.032102, "volume": 1689.0}, {"date": "2010-11-01", "close": 1.027116, "volume": 2006.0}, {"date": "2010-11-02", "close": 1.086948, "volume": 17002.0}, {"date": "2010-11-08", "close": 1.106892, "volume": 2808.0}, {"date": "2010-11-09", "close": 1.101906, "volume": 9569.0}, {"date": "2010-11-10", "close": 1.111878, "volume": 38907.0}, {"date": "2010-11-11", "close": 1.111878, "volume": 604.0}, {"date": "2010-11-15", "close": 1.12185, "volume": 36961.0}, {"date": "2010-11-16", "close": 1.14678, "volume": 10429.0}, {"date": "2010-11-17", "close": 1.106892, "volume": 401.0}, {"date": "2010-11-18", "close": 1.14678, "volume": 4412.0}, {"date": "2010-11-19", "close": 1.14678, "volume": 602.0}, {"date": "2010-11-24", "close": 1.101906, "volume": 34922.0}, {"date": "2010-11-29", "close": 1.136808, "volume": 12000.0}, {"date": "2010-12-02", "close": 1.14678, "volume": 36101.0}, {"date": "2010-12-03", "close": 1.17171, "volume": 14039.0}, {"date": "2010-12-08", "close": 1.116864, "volume": 2006.0}, {"date": "2010-12-09", "close": 1.116864, "volume": 1805.0}, {"date": "2010-12-10", "close": 1.101906, "volume": 19952.0}, {"date": "2010-12-13", "close": 1.09692, "volume": 29081.0}, {"date": "2010-12-14", "close": 1.101906, "volume": 2880.0}, {"date": "2010-12-15", "close": 1.14678, "volume": 29210.0}, {"date": "2010-12-16", "close": 1.211598, "volume": 36099.0}, {"date": "2010-12-17", "close": 1.216584, "volume": 24731.0}, {"date": "2010-12-20", "close": 1.176696, "volume": 2006.0}, {"date": "2010-12-21", "close": 1.176696, "volume": 2006.0}, {"date": "2010-12-22", "close": 1.22157, "volume": 27359.0}, {"date": "2010-12-23", "close": 1.276416, "volume": 3243.0}, {"date": "2010-12-24", "close": 1.27143, "volume": 6402.0}, {"date": "2010-12-30", "close": 1.27143, "volume": 8022.0}, {"date": "2010-12-31", "close": 1.27143, "volume": 4011.0}, {"date": "2011-01-04", "close": 1.2465, "volume": 13377.0}, {"date": "2011-01-07", "close": 1.29636, "volume": 8975.0}, {"date": "2011-01-10", "close": 1.2465, "volume": 4513.0}, {"date": "2011-01-11", "close": 1.2465, "volume": 8365.0}, {"date": "2011-01-13", "close": 1.2465, "volume": 8022.0}, {"date": "2011-01-14", "close": 1.2465, "volume": 46.0}, {"date": "2011-01-17", "close": 1.2465, "volume": 10429.0}, {"date": "2011-01-18", "close": 1.2465, "volume": 5971.0}, {"date": "2011-01-19", "close": 1.2465, "volume": 7296.0}, {"date": "2011-01-21", "close": 1.2465, "volume": 2732.0}, {"date": "2011-01-24", "close": 1.27143, "volume": 2006.0}, {"date": "2011-01-25", "close": 1.211598, "volume": 10317.0}, {"date": "2011-01-28", "close": 1.211598, "volume": 8018.0}, {"date": "2011-02-01", "close": 1.2465, "volume": 6217.0}, {"date": "2011-02-03", "close": 1.2465, "volume": 6031.0}, {"date": "2011-02-04", "close": 1.2465, "volume": 3811.0}, {"date": "2011-02-07", "close": 1.226556, "volume": 14767.0}, {"date": "2011-02-09", "close": 1.19664, "volume": 10229.0}, {"date": "2011-02-10", "close": 1.226556, "volume": 4011.0}, {"date": "2011-02-14", "close": 1.2465, "volume": 17248.0}, {"date": "2011-02-15", "close": 1.2465, "volume": 508221.0}, {"date": "2011-02-16", "close": 1.2465, "volume": 12310.0}, {"date": "2011-02-17", "close": 1.2465, "volume": 18049.0}, {"date": "2011-02-18", "close": 1.2465, "volume": 307663.0}, {"date": "2011-02-21", "close": 1.27143, "volume": 1003.0}, {"date": "2011-02-22", "close": 1.29636, "volume": 15658.0}, {"date": "2011-02-23", "close": 1.29636, "volume": 42706.0}, {"date": "2011-02-24", "close": 1.29636, "volume": 22290.0}, {"date": "2011-02-28", "close": 1.29636, "volume": 20056.0}, {"date": "2011-03-02", "close": 1.29636, "volume": 11199.0}, {"date": "2011-03-03", "close": 1.29636, "volume": 11298.0}, {"date": "2011-03-04", "close": 1.29636, "volume": 10028.0}, {"date": "2011-03-08", "close": 1.29636, "volume": 14372.0}, {"date": "2011-03-09", "close": 1.301346, "volume": 4613.0}, {"date": "2011-03-10", "close": 1.29636, "volume": 38107.0}, {"date": "2011-03-11", "close": 1.27143, "volume": 22062.0}, {"date": "2011-03-14", "close": 1.2465, "volume": 2098.0}, {"date": "2011-03-15", "close": 1.191654, "volume": 2236.0}, {"date": "2011-03-17", "close": 1.2465, "volume": 88293.0}, {"date": "2011-03-21", "close": 1.2465, "volume": 378949.0}, {"date": "2011-03-22", "close": 1.251486, "volume": 27312.0}, {"date": "2011-03-24", "close": 1.2465, "volume": 109404.0}, {"date": "2011-03-25", "close": 1.206612, "volume": 2006.0}, {"date": "2011-03-28", "close": 1.2465, "volume": 2006.0}, {"date": "2011-03-29", "close": 1.27143, "volume": 13708.0}, {"date": "2011-03-30", "close": 1.29636, "volume": 36013.0}, {"date": "2011-03-31", "close": 1.32129, "volume": 104192.0}, {"date": "2011-04-01", "close": 1.306332, "volume": 37385.0}, {"date": "2011-04-04", "close": 1.306332, "volume": 20427.0}, {"date": "2011-04-05", "close": 1.306332, "volume": 5148.0}, {"date": "2011-04-06", "close": 1.34622, "volume": 22659.0}, {"date": "2011-04-08", "close": 1.34622, "volume": 2006.0}, {"date": "2011-04-12", "close": 1.29636, "volume": 4009.0}, {"date": "2011-04-13", "close": 1.34622, "volume": 13037.0}, {"date": "2011-04-27", "close": 1.29636, "volume": 8223.0}, {"date": "2011-04-28", "close": 1.29636, "volume": 15925.0}, {"date": "2011-04-29", "close": 1.29636, "volume": 10566.0}, {"date": "2011-05-02", "close": 1.316304, "volume": 34236.0}, {"date": "2011-05-03", "close": 1.316304, "volume": 28079.0}, {"date": "2011-05-06", "close": 1.331262, "volume": 115449.0}, {"date": "2011-05-09", "close": 1.306332, "volume": 47429.0}, {"date": "2011-05-10", "close": 1.306332, "volume": 30620.0}, {"date": "2011-05-11", "close": 1.306332, "volume": 107124.0}, {"date": "2011-05-12", "close": 1.301346, "volume": 391.0}, {"date": "2011-05-13", "close": 1.291374, "volume": 802.0}, {"date": "2011-05-18", "close": 1.2465, "volume": 5419.0}, {"date": "2011-05-19", "close": 1.34622, "volume": 297603.0}, {"date": "2011-05-20", "close": 1.34622, "volume": 25688.0}, {"date": "2011-05-23", "close": 1.34622, "volume": 483063.0}, {"date": "2011-05-26", "close": 1.34622, "volume": 462489.0}, {"date": "2011-05-27", "close": 1.34622, "volume": 400923.0}, {"date": "2011-05-30", "close": 1.34622, "volume": 405134.0}, {"date": "2011-06-01", "close": 1.32129, "volume": 20056.0}, {"date": "2011-06-02", "close": 1.34622, "volume": 36249.0}, {"date": "2011-06-03", "close": 1.34622, "volume": 140393.0}, {"date": "2011-06-06", "close": 1.386108, "volume": 121324.0}, {"date": "2011-06-07", "close": 1.37115, "volume": 172684.0}, {"date": "2011-06-08", "close": 1.331262, "volume": 4011.0}, {"date": "2011-06-09", "close": 1.37115, "volume": 314320.0}, {"date": "2011-06-10", "close": 1.39608, "volume": 2006.0}, {"date": "2011-06-14", "close": 1.4958, "volume": 86793.0}, {"date": "2011-06-15", "close": 1.4958, "volume": 10038.0}, {"date": "2011-06-17", "close": 1.54566, "volume": 31588.0}, {"date": "2011-06-20", "close": 1.54566, "volume": 43099.0}, {"date": "2011-06-21", "close": 1.54566, "volume": 31635.0}, {"date": "2011-06-22", "close": 1.54566, "volume": 8022.0}, {"date": "2011-06-23", "close": 1.57059, "volume": 40453.0}, {"date": "2011-06-28", "close": 1.535688, "volume": 1785.0}, {"date": "2011-07-01", "close": 1.52073, "volume": 35941.0}, {"date": "2011-07-04", "close": 1.52073, "volume": 7764.0}, {"date": "2011-07-05", "close": 1.525716, "volume": 2006.0}, {"date": "2011-07-06", "close": 1.4958, "volume": 6017.0}, {"date": "2011-07-08", "close": 1.54566, "volume": 12635.0}, {"date": "2011-07-12", "close": 1.54566, "volume": 1552.0}, {"date": "2011-07-13", "close": 1.4958, "volume": 2507.0}, {"date": "2011-07-14", "close": 1.4958, "volume": 1552.0}, {"date": "2011-07-15", "close": 1.4958, "volume": 4465.0}, {"date": "2011-07-18", "close": 1.4958, "volume": 4011.0}, {"date": "2011-07-19", "close": 1.4958, "volume": 2006.0}, {"date": "2011-07-20", "close": 1.505772, "volume": 14310.0}, {"date": "2011-07-21", "close": 1.4958, "volume": 23640.0}, {"date": "2011-07-25", "close": 1.4958, "volume": 37896.0}, {"date": "2011-07-26", "close": 1.4958, "volume": 1003.0}, {"date": "2011-07-27", "close": 1.525716, "volume": 3610.0}, {"date": "2011-07-28", "close": 1.4958, "volume": 2886.0}, {"date": "2011-07-29", "close": 1.425996, "volume": 8536.0}, {"date": "2011-08-02", "close": 1.425996, "volume": 1191.0}, {"date": "2011-08-03", "close": 1.47087, "volume": 46173.0}, {"date": "2011-08-04", "close": 1.47087, "volume": 7375.0}, {"date": "2011-08-05", "close": 1.381122, "volume": 45527.0}, {"date": "2011-08-08", "close": 1.39608, "volume": 140393.0}, {"date": "2011-08-09", "close": 1.326276, "volume": 4011.0}, {"date": "2011-08-10", "close": 1.39608, "volume": 8133.0}, {"date": "2011-08-11", "close": 1.42101, "volume": 111438.0}, {"date": "2011-08-18", "close": 1.39608, "volume": 11231.0}, {"date": "2011-08-19", "close": 1.39608, "volume": 8022.0}, {"date": "2011-08-23", "close": 1.44594, "volume": 1615.0}, {"date": "2011-08-24", "close": 1.465884, "volume": 61350.0}, {"date": "2011-08-25", "close": 1.47087, "volume": 183462.0}, {"date": "2011-08-29", "close": 1.460898, "volume": 36418.0}, {"date": "2011-08-30", "close": 1.490814, "volume": 5618.0}, {"date": "2011-08-31", "close": 1.4958, "volume": 67176.0}, {"date": "2011-09-01", "close": 1.4958, "volume": 10028.0}, {"date": "2011-09-02", "close": 1.52073, "volume": 10028.0}, {"date": "2011-09-06", "close": 1.4958, "volume": 2006.0}, {"date": "2011-09-12", "close": 1.4958, "volume": 8690.0}, {"date": "2011-09-14", "close": 1.4958, "volume": 15042.0}, {"date": "2011-09-15", "close": 1.4958, "volume": 128127.0}, {"date": "2011-09-19", "close": 1.4958, "volume": 123466.0}, {"date": "2011-09-20", "close": 1.4958, "volume": 10028.0}, {"date": "2011-09-21", "close": 1.44594, "volume": 7399.0}, {"date": "2011-09-22", "close": 1.52073, "volume": 300842.0}, {"date": "2011-09-23", "close": 1.4958, "volume": 47443.0}, {"date": "2011-09-27", "close": 1.4958, "volume": 311917.0}, {"date": "2011-10-04", "close": 1.44594, "volume": 30084.0}, {"date": "2011-10-10", "close": 1.4958, "volume": 1404.0}, {"date": "2011-10-11", "close": 1.44594, "volume": 4412.0}, {"date": "2011-10-12", "close": 1.44594, "volume": 201.0}, {"date": "2011-10-13", "close": 1.44594, "volume": 1627.0}, {"date": "2011-10-18", "close": 1.44594, "volume": 16045.0}, {"date": "2011-10-19", "close": 1.44594, "volume": 9196.0}, {"date": "2011-10-26", "close": 1.37115, "volume": 25301.0}, {"date": "2011-10-28", "close": 1.37115, "volume": 7621.0}, {"date": "2011-10-31", "close": 1.44594, "volume": 8895.0}, {"date": "2011-11-04", "close": 1.401066, "volume": 4011.0}, {"date": "2011-11-14", "close": 1.376136, "volume": 11302.0}, {"date": "2011-11-15", "close": 1.376136, "volume": 6619.0}, {"date": "2011-11-17", "close": 1.39608, "volume": 20056.0}, {"date": "2011-11-18", "close": 1.39608, "volume": 4011.0}, {"date": "2011-11-21", "close": 1.42101, "volume": 7038.0}, {"date": "2011-11-22", "close": 1.37115, "volume": 6619.0}, {"date": "2011-11-25", "close": 1.37115, "volume": 17449.0}, {"date": "2011-11-28", "close": 1.326276, "volume": 2206.0}, {"date": "2011-11-29", "close": 1.37115, "volume": 602.0}, {"date": "2011-11-30", "close": 1.42101, "volume": 15531.0}, {"date": "2011-12-02", "close": 1.44594, "volume": 40112.0}, {"date": "2011-12-06", "close": 1.39608, "volume": 20056.0}, {"date": "2011-12-07", "close": 1.39608, "volume": 5469.0}, {"date": "2011-12-08", "close": 1.39608, "volume": 24067.0}, {"date": "2011-12-09", "close": 1.39608, "volume": 24597.0}, {"date": "2011-12-16", "close": 1.34622, "volume": 20056.0}, {"date": "2012-01-03", "close": 1.34622, "volume": 16045.0}, {"date": "2012-01-04", "close": 1.34622, "volume": 8825.0}, {"date": "2012-01-06", "close": 1.34622, "volume": 8624.0}, {"date": "2012-01-09", "close": 1.29636, "volume": 10694.0}, {"date": "2012-01-19", "close": 1.29636, "volume": 1534.0}, {"date": "2012-01-20", "close": 1.301346, "volume": 3261.0}, {"date": "2012-01-23", "close": 1.301346, "volume": 9667.0}, {"date": "2012-01-25", "close": 1.2465, "volume": 45457.0}, {"date": "2012-01-27", "close": 1.2465, "volume": 15040.0}, {"date": "2012-02-01", "close": 1.29636, "volume": 19926.0}, {"date": "2012-02-03", "close": 1.37115, "volume": 10028.0}, {"date": "2012-02-06", "close": 1.34622, "volume": 7020.0}, {"date": "2012-02-07", "close": 1.37115, "volume": 2006.0}, {"date": "2012-02-16", "close": 1.37115, "volume": 24067.0}, {"date": "2012-02-22", "close": 1.37115, "volume": 227.0}, {"date": "2012-02-24", "close": 1.39608, "volume": 15423.0}, {"date": "2012-02-28", "close": 1.34622, "volume": 10028.0}, {"date": "2012-02-29", "close": 1.34622, "volume": 20056.0}, {"date": "2012-03-05", "close": 1.34622, "volume": 5122.0}, {"date": "2012-03-06", "close": 1.34622, "volume": 20056.0}, {"date": "2012-03-08", "close": 1.42101, "volume": 25074.0}, {"date": "2012-03-13", "close": 1.42101, "volume": 1035399.0}, {"date": "2012-03-21", "close": 1.34622, "volume": 55355.0}, {"date": "2012-03-22", "close": 1.39608, "volume": 7992.0}, {"date": "2012-03-23", "close": 1.34622, "volume": 67631.0}, {"date": "2012-03-26", "close": 1.326276, "volume": 74745.0}, {"date": "2012-03-27", "close": 1.37115, "volume": 20056.0}, {"date": "2012-03-28", "close": 1.331262, "volume": 10574.0}, {"date": "2012-03-29", "close": 1.391094, "volume": 126312.0}, {"date": "2012-03-30", "close": 1.391094, "volume": 15431.0}, {"date": "2012-04-02", "close": 1.386108, "volume": 46450.0}, {"date": "2012-04-03", "close": 1.34622, "volume": 19053.0}, {"date": "2012-04-04", "close": 1.34622, "volume": 7020.0}, {"date": "2012-04-10", "close": 1.34622, "volume": 20056.0}, {"date": "2012-04-11", "close": 1.34622, "volume": 11532.0}, {"date": "2012-04-17", "close": 1.29636, "volume": 44525.0}, {"date": "2012-04-19", "close": 1.29636, "volume": 150868.0}, {"date": "2012-04-20", "close": 1.29636, "volume": 110694.0}, {"date": "2012-04-23", "close": 1.34622, "volume": 50594.0}, {"date": "2012-04-24", "close": 1.34622, "volume": 3410.0}, {"date": "2012-04-27", "close": 1.391094, "volume": 24069.0}, {"date": "2012-04-30", "close": 1.39608, "volume": 6388.0}, {"date": "2012-05-01", "close": 1.39608, "volume": 57876.0}, {"date": "2012-05-02", "close": 1.39608, "volume": 25872.0}, {"date": "2012-05-03", "close": 1.39608, "volume": 121801.0}, {"date": "2012-05-04", "close": 1.39608, "volume": 47096.0}, {"date": "2012-05-07", "close": 1.37115, "volume": 25977.0}, {"date": "2012-05-25", "close": 0.62325, "volume": 15042.0}, {"date": "2012-05-28", "close": 0.67311, "volume": 170477.0}, {"date": "2012-05-29", "close": 0.67311, "volume": 460718.0}, {"date": "2012-05-30", "close": 0.72297, "volume": 31262.0}, {"date": "2012-05-31", "close": 0.737928, "volume": 13520.0}, {"date": "2012-06-01", "close": 0.7479, "volume": 148518.0}, {"date": "2012-06-12", "close": 0.72297, "volume": 2006.0}, {"date": "2012-06-15", "close": 0.72297, "volume": 1631.0}, {"date": "2012-06-18", "close": 0.67311, "volume": 5215.0}, {"date": "2012-06-19", "close": 0.67311, "volume": 20056.0}, {"date": "2012-06-20", "close": 0.67311, "volume": 10830.0}, {"date": "2012-06-22", "close": 0.62325, "volume": 51143.0}, {"date": "2012-06-26", "close": 0.628236, "volume": 50515.0}, {"date": "2012-06-28", "close": 0.628236, "volume": 99479.0}, {"date": "2012-06-29", "close": 0.628236, "volume": 50140.0}, {"date": "2012-07-02", "close": 0.628236, "volume": 10766.0}, {"date": "2012-07-03", "close": 0.62325, "volume": 10092.0}, {"date": "2012-07-04", "close": 0.660645, "volume": 641797.0}, {"date": "2012-07-09", "close": 0.62325, "volume": 20056.0}, {"date": "2012-07-10", "close": 0.625743, "volume": 6017.0}, {"date": "2012-07-11", "close": 0.608292, "volume": 18051.0}, {"date": "2012-07-17", "close": 0.62325, "volume": 64180.0}, {"date": "2012-07-23", "close": 0.62325, "volume": 1604.0}, {"date": "2012-07-24", "close": 0.608292, "volume": 5760.0}, {"date": "2012-08-02", "close": 0.593334, "volume": 20056.0}, {"date": "2012-08-09", "close": 0.59832, "volume": 13024.0}, {"date": "2012-08-13", "close": 0.62325, "volume": 2262.0}, {"date": "2012-08-16", "close": 0.62325, "volume": 40114.0}, {"date": "2012-08-17", "close": 0.64818, "volume": 56101.0}, {"date": "2012-08-23", "close": 0.64818, "volume": 20056.0}, {"date": "2012-08-28", "close": 0.64818, "volume": 772.0}, {"date": "2012-08-29", "close": 0.613278, "volume": 20056.0}, {"date": "2012-08-31", "close": 0.59832, "volume": 20056.0}, {"date": "2012-09-03", "close": 0.59832, "volume": 12479.0}, {"date": "2012-09-04", "close": 0.59832, "volume": 16045.0}, {"date": "2012-09-05", "close": 0.62325, "volume": 4011.0}, {"date": "2012-09-06", "close": 0.633222, "volume": 20056.0}, {"date": "2012-09-12", "close": 0.633222, "volume": 201.0}, {"date": "2012-09-13", "close": 0.62325, "volume": 46966.0}, {"date": "2012-09-18", "close": 0.638208, "volume": 6017.0}, {"date": "2012-09-20", "close": 0.638208, "volume": 4964.0}, {"date": "2012-09-21", "close": 0.593334, "volume": 2443.0}, {"date": "2012-09-24", "close": 0.593334, "volume": 1799.0}, {"date": "2012-09-26", "close": 0.59832, "volume": 18853.0}, {"date": "2012-09-28", "close": 0.59832, "volume": 1604.0}, {"date": "2012-10-02", "close": 0.59832, "volume": 7822.0}, {"date": "2012-10-04", "close": 0.583362, "volume": 30886.0}, {"date": "2012-10-05", "close": 0.59832, "volume": 21797.0}, {"date": "2012-10-15", "close": 0.62325, "volume": 25241.0}, {"date": "2012-10-18", "close": 0.638208, "volume": 16045.0}, {"date": "2012-10-22", "close": 0.62325, "volume": 30178.0}, {"date": "2012-11-02", "close": 0.59832, "volume": 16406.0}, {"date": "2012-11-06", "close": 0.59832, "volume": 6.0}, {"date": "2012-11-14", "close": 0.595827, "volume": 40112.0}, {"date": "2012-11-16", "close": 0.57339, "volume": 1947.0}, {"date": "2012-11-22", "close": 0.578376, "volume": 4011.0}, {"date": "2012-11-23", "close": 0.588348, "volume": 14039.0}, {"date": "2012-12-03", "close": 0.57339, "volume": 4011.0}, {"date": "2012-12-04", "close": 0.57339, "volume": 15884.0}, {"date": "2012-12-10", "close": 0.57339, "volume": 12034.0}, {"date": "2012-12-13", "close": 0.618264, "volume": 60168.0}, {"date": "2013-01-02", "close": 0.57339, "volume": 2224.0}, {"date": "2013-01-03", "close": 0.57339, "volume": 7804.0}, {"date": "2013-01-07", "close": 0.57339, "volume": 8718.0}, {"date": "2013-01-08", "close": 0.54846, "volume": 20056.0}, {"date": "2013-01-11", "close": 0.57339, "volume": 5271.0}, {"date": "2013-01-14", "close": 0.578376, "volume": 6582.0}, {"date": "2013-01-30", "close": 0.57339, "volume": 7160.0}, {"date": "2013-01-31", "close": 0.57339, "volume": 20056.0}, {"date": "2013-02-04", "close": 0.57339, "volume": 2086.0}, {"date": "2013-02-05", "close": 0.54846, "volume": 11685.0}, {"date": "2013-02-06", "close": 0.540981, "volume": 14039.0}, {"date": "2013-02-08", "close": 0.54846, "volume": 4011.0}, {"date": "2013-02-11", "close": 0.553446, "volume": 6017.0}, {"date": "2013-02-12", "close": 0.54846, "volume": 2006.0}, {"date": "2013-02-15", "close": 0.57339, "volume": 2006.0}, {"date": "2013-02-20", "close": 0.57339, "volume": 60168.0}, {"date": "2013-02-21", "close": 0.54846, "volume": 48484.0}, {"date": "2013-02-22", "close": 0.54846, "volume": 26221.0}, {"date": "2013-02-25", "close": 0.54846, "volume": 738.0}, {"date": "2013-02-27", "close": 0.54846, "volume": 12435.0}, {"date": "2013-02-28", "close": 0.57339, "volume": 17048.0}, {"date": "2013-03-05", "close": 0.52353, "volume": 25070.0}, {"date": "2013-03-11", "close": 0.52353, "volume": 4011.0}, {"date": "2013-03-15", "close": 0.508572, "volume": 18291.0}, {"date": "2013-03-21", "close": 0.54846, "volume": 2507.0}, {"date": "2013-04-08", "close": 0.508572, "volume": 17248.0}, {"date": "2013-04-23", "close": 0.458712, "volume": 52146.0}, {"date": "2013-04-24", "close": 0.453726, "volume": 46633.0}, {"date": "2013-04-29", "close": 0.368964, "volume": 16743.0}, {"date": "2013-04-30", "close": 0.368964, "volume": 12034.0}, {"date": "2013-05-01", "close": 0.39888, "volume": 5616.0}, {"date": "2013-05-02", "close": 0.378936, "volume": 43394.0}, {"date": "2013-05-06", "close": 0.44874, "volume": 14966.0}, {"date": "2013-05-07", "close": 0.44874, "volume": 20778.0}, {"date": "2013-05-24", "close": 0.42381, "volume": 15856.0}, {"date": "2013-05-27", "close": 0.44874, "volume": 1167.0}, {"date": "2013-05-28", "close": 0.4986, "volume": 903.0}, {"date": "2013-05-31", "close": 0.42381, "volume": 10028.0}, {"date": "2013-06-03", "close": 0.42381, "volume": 3209.0}, {"date": "2013-06-05", "close": 0.42381, "volume": 20056.0}, {"date": "2013-06-11", "close": 0.408852, "volume": 1404.0}, {"date": "2013-06-12", "close": 0.408852, "volume": 8592.0}, {"date": "2013-06-13", "close": 0.354006, "volume": 69450.0}, {"date": "2013-06-19", "close": 0.354006, "volume": 53494.0}, {"date": "2013-06-21", "close": 0.354006, "volume": 13037.0}, {"date": "2013-07-10", "close": 0.37395, "volume": 40112.0}, {"date": "2013-07-31", "close": 0.4986, "volume": 35199.0}, {"date": "2013-08-02", "close": 0.54846, "volume": 40112.0}, {"date": "2013-08-07", "close": 0.516051, "volume": 3522.0}, {"date": "2013-08-08", "close": 0.513558, "volume": 36101.0}, {"date": "2013-08-12", "close": 0.511065, "volume": 24789.0}, {"date": "2013-08-14", "close": 0.4986, "volume": 20056.0}, {"date": "2013-08-16", "close": 0.4986, "volume": 1043.0}, {"date": "2013-08-20", "close": 0.503586, "volume": 33604.0}, {"date": "2013-08-29", "close": 0.503586, "volume": 6781.0}, {"date": "2013-08-30", "close": 0.493614, "volume": 4011.0}, {"date": "2013-09-02", "close": 0.52353, "volume": 57399.0}, {"date": "2013-09-06", "close": 0.52353, "volume": 1767.0}, {"date": "2013-09-09", "close": 0.52353, "volume": 239.0}, {"date": "2013-09-13", "close": 0.52353, "volume": 1003.0}, {"date": "2013-09-17", "close": 0.4986, "volume": 10921.0}, {"date": "2013-09-23", "close": 0.47367, "volume": 6217.0}, {"date": "2013-09-27", "close": 0.493614, "volume": 140201.0}, {"date": "2013-09-30", "close": 0.493614, "volume": 2331.0}, {"date": "2013-10-02", "close": 0.453726, "volume": 13147.0}, {"date": "2013-10-09", "close": 0.478656, "volume": 2006.0}, {"date": "2013-10-30", "close": 0.436275, "volume": 5036.0}, {"date": "2013-10-31", "close": 0.436275, "volume": 19354.0}, {"date": "2013-11-01", "close": 0.443754, "volume": 22254.0}, {"date": "2013-11-07", "close": 0.42381, "volume": 1003.0}, {"date": "2013-11-12", "close": 0.42381, "volume": 4011.0}, {"date": "2013-11-15", "close": 0.42381, "volume": 2310.0}, {"date": "2013-11-20", "close": 0.431289, "volume": 2006.0}, {"date": "2013-11-22", "close": 0.39888, "volume": 5808.0}, {"date": "2013-11-26", "close": 0.42381, "volume": 27593.0}, {"date": "2013-11-27", "close": 0.39888, "volume": 2908.0}, {"date": "2013-12-04", "close": 0.388908, "volume": 24043.0}, {"date": "2013-12-06", "close": 0.358992, "volume": 27349.0}, {"date": "2013-12-12", "close": 0.368964, "volume": 8022.0}, {"date": "2013-12-13", "close": 0.368964, "volume": 10028.0}, {"date": "2013-12-16", "close": 0.39888, "volume": 8022.0}, {"date": "2013-12-17", "close": 0.39888, "volume": 2086.0}, {"date": "2014-01-07", "close": 0.39888, "volume": 1925.0}, {"date": "2014-01-08", "close": 0.39888, "volume": 2086.0}, {"date": "2014-01-09", "close": 0.368964, "volume": 4011.0}, {"date": "2014-01-30", "close": 0.37395, "volume": 12034.0}, {"date": "2014-02-03", "close": 0.37395, "volume": 16.0}, {"date": "2014-02-11", "close": 0.37395, "volume": null}, {"date": "2014-02-13", "close": 0.37395, "volume": 6017.0}, {"date": "2014-02-14", "close": 0.39888, "volume": 4011.0}, {"date": "2014-02-26", "close": 0.37395, "volume": 6518.0}, {"date": "2014-02-28", "close": 0.393894, "volume": 802.0}, {"date": "2014-03-11", "close": 0.488628, "volume": 227128.0}, {"date": "2014-03-12", "close": 0.528516, "volume": 40112.0}, {"date": "2014-03-18", "close": 0.4986, "volume": 20197.0}, {"date": "2014-03-20", "close": 0.486135, "volume": 60168.0}, {"date": "2014-04-03", "close": 0.513558, "volume": 62174.0}, {"date": "2014-04-04", "close": 0.4986, "volume": 55154.0}, {"date": "2014-04-08", "close": 0.493614, "volume": 50140.0}, {"date": "2014-04-14", "close": 0.478656, "volume": 12290.0}, {"date": "2014-04-15", "close": 0.486135, "volume": 40112.0}, {"date": "2014-04-17", "close": 0.109692, "volume": 15042.0}, {"date": "2014-04-22", "close": 0.164538, "volume": 87278.0}, {"date": "2014-04-23", "close": 0.17451, "volume": 65742.0}, {"date": "2014-04-24", "close": 0.17451, "volume": 3121.0}, {"date": "2014-04-28", "close": 0.179496, "volume": 2507.0}, {"date": "2014-05-06", "close": 0.144594, "volume": 137886.0}, {"date": "2014-05-07", "close": 0.159552, "volume": 5014.0}, {"date": "2014-05-08", "close": 0.164538, "volume": 301.0}, {"date": "2014-05-09", "close": 0.164538, "volume": 4011.0}, {"date": "2014-05-12", "close": 0.17451, "volume": 62876.0}, {"date": "2014-05-13", "close": 0.186975, "volume": 3008.0}, {"date": "2014-05-14", "close": 0.17451, "volume": 1721.0}, {"date": "2014-05-15", "close": 0.17451, "volume": 8.0}, {"date": "2014-05-16", "close": 0.17451, "volume": 4158.0}, {"date": "2014-05-21", "close": 0.17451, "volume": 48135.0}, {"date": "2014-05-28", "close": 0.169524, "volume": 4011.0}, {"date": "2014-05-29", "close": 0.17451, "volume": 160923.0}, {"date": "2014-06-03", "close": 0.17451, "volume": 4372.0}, {"date": "2014-06-04", "close": 0.17451, "volume": 77385.0}, {"date": "2014-06-06", "close": 0.17451, "volume": 80225.0}, {"date": "2014-06-10", "close": 0.169524, "volume": 162070.0}, {"date": "2014-06-11", "close": 0.179496, "volume": 97471.0}, {"date": "2014-06-13", "close": 0.17451, "volume": 80225.0}, {"date": "2014-06-17", "close": 0.17451, "volume": 10708.0}, {"date": "2014-06-19", "close": 0.17451, "volume": 48135.0}, {"date": "2014-06-20", "close": 0.17451, "volume": 10337.0}, {"date": "2014-06-23", "close": 0.196947, "volume": 89521.0}, {"date": "2014-06-25", "close": 0.211905, "volume": 11031.0}, {"date": "2014-06-27", "close": 0.162045, "volume": 136534.0}, {"date": "2014-07-18", "close": 0.17451, "volume": 152559.0}, {"date": "2014-07-23", "close": 0.14958, "volume": 28087.0}, {"date": "2014-08-04", "close": 0.14958, "volume": 862.0}, {"date": "2014-08-05", "close": 0.159552, "volume": 14440.0}, {"date": "2014-08-13", "close": 0.159552, "volume": 33586.0}, {"date": "2014-08-19", "close": 0.14958, "volume": 8022.0}, {"date": "2014-08-21", "close": 0.14958, "volume": 4272.0}, {"date": "2014-08-29", "close": 0.159552, "volume": 40245.0}, {"date": "2014-09-04", "close": 0.162045, "volume": 8022.0}, {"date": "2014-09-12", "close": 0.164538, "volume": 44124.0}, {"date": "2014-09-15", "close": 0.159552, "volume": 17930.0}, {"date": "2014-10-09", "close": 0.159552, "volume": 1933.0}, {"date": "2014-11-11", "close": 0.159552, "volume": 60.0}, {"date": "2014-12-12", "close": 0.139608, "volume": 8022.0}, {"date": "2014-12-24", "close": 0.137115, "volume": 24067.0}, {"date": "2015-02-27", "close": 0.134622, "volume": 31851.0}, {"date": "2015-03-17", "close": 0.12465, "volume": 8524.0}, {"date": "2015-03-18", "close": 0.12465, "volume": 6017.0}, {"date": "2015-04-01", "close": 0.092241, "volume": 13203.0}, {"date": "2015-04-02", "close": 0.092241, "volume": 69763.0}, {"date": "2015-04-07", "close": 0.092241, "volume": 8022.0}, {"date": "2015-04-13", "close": 0.089748, "volume": 131911.0}, {"date": "2015-04-14", "close": 0.084762, "volume": 7922.0}, {"date": "2015-05-13", "close": 0.077283, "volume": 4559.0}, {"date": "2015-05-26", "close": 0.077283, "volume": 12034.0}, {"date": "2015-05-28", "close": 0.077283, "volume": 160397.0}, {"date": "2015-05-29", "close": 0.079776, "volume": 7300.0}, {"date": "2015-06-01", "close": 0.084762, "volume": 4412.0}, {"date": "2015-06-18", "close": 0.084762, "volume": 9025.0}, {"date": "2015-06-26", "close": 0.07479, "volume": 32064.0}, {"date": "2015-07-03", "close": 0.07479, "volume": 3209.0}, {"date": "2015-07-14", "close": 0.084762, "volume": 11532.0}, {"date": "2015-07-21", "close": 0.084762, "volume": 13037.0}, {"date": "2015-07-23", "close": 0.094734, "volume": 12246.0}, {"date": "2015-07-29", "close": 0.097227, "volume": 40423.0}, {"date": "2015-08-04", "close": 0.097227, "volume": 12164.0}, {"date": "2015-08-11", "close": 0.097227, "volume": 7451.0}, {"date": "2015-08-21", "close": 0.094734, "volume": 25070.0}, {"date": "2015-09-01", "close": 0.094734, "volume": 120337.0}, {"date": "2015-09-04", "close": 0.089748, "volume": 57260.0}, {"date": "2015-09-17", "close": 0.089748, "volume": 6017.0}, {"date": "2015-09-18", "close": 0.089748, "volume": 170477.0}, {"date": "2015-09-21", "close": 0.094734, "volume": 13037.0}, {"date": "2015-09-24", "close": 0.079776, "volume": 88247.0}, {"date": "2015-09-28", "close": 0.077283, "volume": 19053.0}, {"date": "2015-10-05", "close": 0.079776, "volume": 136382.0}, {"date": "2015-10-12", "close": 0.084762, "volume": 57561.0}, {"date": "2015-10-13", "close": 0.104706, "volume": 229372.0}, {"date": "2015-10-14", "close": 0.09972, "volume": 222258.0}, {"date": "2015-10-15", "close": 0.09972, "volume": 87994.0}, {"date": "2015-10-19", "close": 0.094734, "volume": 253.0}, {"date": "2015-10-28", "close": 0.094734, "volume": 20331.0}, {"date": "2015-10-29", "close": 0.094734, "volume": 42118.0}, {"date": "2015-10-30", "close": 0.094734, "volume": 17776.0}, {"date": "2015-11-04", "close": 0.094734, "volume": 60168.0}, {"date": "2015-11-06", "close": 0.089748, "volume": 100281.0}, {"date": "2015-11-20", "close": 0.07479, "volume": 46129.0}, {"date": "2015-11-24", "close": 0.077283, "volume": 42118.0}, {"date": "2015-11-26", "close": 0.079776, "volume": 40024.0}, {"date": "2015-11-30", "close": 0.079776, "volume": 10028.0}, {"date": "2015-12-02", "close": 0.094734, "volume": 52146.0}, {"date": "2015-12-07", "close": 0.084762, "volume": 73345.0}, {"date": "2015-12-11", "close": 0.089748, "volume": 36101.0}, {"date": "2015-12-14", "close": 0.094734, "volume": 103438.0}, {"date": "2015-12-15", "close": 0.094734, "volume": 100281.0}, {"date": "2015-12-16", "close": 0.094734, "volume": 8604.0}, {"date": "2015-12-17", "close": 0.089748, "volume": 4011.0}, {"date": "2015-12-21", "close": 0.094734, "volume": 60168.0}, {"date": "2015-12-23", "close": 0.094734, "volume": 4368.0}, {"date": "2016-01-04", "close": 0.094734, "volume": 9679.0}, {"date": "2016-01-12", "close": 0.109692, "volume": 6366.0}, {"date": "2016-01-29", "close": 0.09972, "volume": 10702.0}, {"date": "2016-02-01", "close": 0.089748, "volume": 20315.0}, {"date": "2016-02-02", "close": 0.089748, "volume": 3662.0}, {"date": "2016-02-04", "close": 0.089748, "volume": 60168.0}, {"date": "2016-03-15", "close": 0.09972, "volume": 46931.0}, {"date": "2016-03-18", "close": 0.09972, "volume": 107126.0}, {"date": "2016-03-22", "close": 0.09972, "volume": 1432.0}, {"date": "2016-03-23", "close": 0.09972, "volume": 48135.0}, {"date": "2016-03-30", "close": 0.09972, "volume": 36703.0}, {"date": "2016-03-31", "close": 0.09972, "volume": 60168.0}, {"date": "2016-04-06", "close": 0.09972, "volume": 80225.0}, {"date": "2016-04-07", "close": 0.119664, "volume": 72635.0}, {"date": "2016-04-08", "close": 0.104706, "volume": 182764.0}, {"date": "2016-04-11", "close": 0.104706, "volume": 40112.0}, {"date": "2016-04-20", "close": 0.089748, "volume": 26243.0}, {"date": "2016-04-22", "close": 0.119664, "volume": 22232.0}, {"date": "2016-04-26", "close": 0.09972, "volume": 501404.0}, {"date": "2016-05-09", "close": 0.09972, "volume": 740122.0}, {"date": "2016-05-25", "close": 0.09972, "volume": 19655.0}, {"date": "2016-06-07", "close": 0.09972, "volume": 243030.0}, {"date": "2016-06-17", "close": 0.089748, "volume": 143512.0}, {"date": "2016-06-27", "close": 0.084762, "volume": 4011.0}, {"date": "2016-07-01", "close": 0.084762, "volume": 32451.0}, {"date": "2016-07-05", "close": 0.079776, "volume": 12128.0}, {"date": "2016-07-07", "close": 0.079776, "volume": 148055.0}, {"date": "2016-07-11", "close": 0.084762, "volume": 6017.0}, {"date": "2016-07-12", "close": 0.084762, "volume": 8825.0}, {"date": "2016-07-13", "close": 0.089748, "volume": 57050.0}, {"date": "2016-07-18", "close": 0.094734, "volume": 40112.0}, {"date": "2016-07-19", "close": 0.094734, "volume": 3119.0}, {"date": "2016-07-21", "close": 0.084762, "volume": 22647.0}, {"date": "2016-07-22", "close": 0.084762, "volume": 1143.0}, {"date": "2016-07-25", "close": 0.087255, "volume": 1873.0}, {"date": "2016-07-29", "close": 0.094734, "volume": 2006.0}, {"date": "2016-08-10", "close": 0.079776, "volume": 64860.0}, {"date": "2016-08-12", "close": 0.079776, "volume": 33014.0}, {"date": "2016-08-15", "close": 0.089748, "volume": 28079.0}, {"date": "2016-08-31", "close": 0.077283, "volume": 29587.0}, {"date": "2016-09-05", "close": 0.082269, "volume": 20457.0}, {"date": "2016-09-06", "close": 0.079776, "volume": 60168.0}, {"date": "2016-09-07", "close": 0.079776, "volume": 259.0}, {"date": "2016-09-09", "close": 0.079776, "volume": 27677.0}, {"date": "2016-09-13", "close": 0.079776, "volume": 6097.0}, {"date": "2016-09-26", "close": 0.089748, "volume": 460054.0}, {"date": "2016-10-04", "close": 0.084762, "volume": 160449.0}, {"date": "2016-10-17", "close": 0.079776, "volume": 2006.0}, {"date": "2016-10-18", "close": 0.079776, "volume": 3763.0}, {"date": "2016-10-25", "close": 0.079776, "volume": 259.0}, {"date": "2016-10-28", "close": 0.079776, "volume": 94254.0}, {"date": "2016-11-04", "close": 0.07479, "volume": 20056.0}, {"date": "2016-11-08", "close": 0.089748, "volume": 259.0}, {"date": "2016-11-15", "close": 0.07479, "volume": 2567.0}, {"date": "2016-11-28", "close": 0.077283, "volume": 259.0}, {"date": "2016-11-29", "close": 0.089748, "volume": 2908.0}, {"date": "2016-12-05", "close": 0.087255, "volume": 446849.0}, {"date": "2016-12-09", "close": 0.087255, "volume": 1945.0}, {"date": "2016-12-14", "close": 0.087255, "volume": 298897.0}, {"date": "2016-12-16", "close": 0.082269, "volume": 1284.0}, {"date": "2016-12-19", "close": 0.079776, "volume": 69228.0}, {"date": "2016-12-20", "close": 0.079776, "volume": 21781.0}, {"date": "2017-01-10", "close": 0.079776, "volume": 7475.0}, {"date": "2017-01-20", "close": 0.082269, "volume": 11633.0}, {"date": "2017-01-24", "close": 0.079776, "volume": 1003.0}, {"date": "2017-02-06", "close": 0.079776, "volume": 6839.0}, {"date": "2017-02-09", "close": 0.079776, "volume": 257.0}, {"date": "2017-02-10", "close": 0.082269, "volume": 41292.0}, {"date": "2017-02-14", "close": 0.089748, "volume": 1852481.0}, {"date": "2017-02-20", "close": 0.082269, "volume": 26073.0}, {"date": "2017-02-21", "close": 0.082269, "volume": 4.0}, {"date": "2017-02-27", "close": 0.082269, "volume": 257.0}, {"date": "2017-03-03", "close": 0.089748, "volume": 44124.0}, {"date": "2017-03-07", "close": 0.089748, "volume": 60168.0}, {"date": "2017-03-08", "close": 0.087255, "volume": 58163.0}, {"date": "2017-03-13", "close": 0.084762, "volume": 32090.0}, {"date": "2017-03-16", "close": 0.084762, "volume": 19454.0}, {"date": "2017-03-20", "close": 0.084762, "volume": 4.0}, {"date": "2017-03-21", "close": 0.084762, "volume": 79250.0}, {"date": "2017-03-24", "close": 0.084762, "volume": 28412.0}, {"date": "2017-03-30", "close": 0.084762, "volume": 45016.0}, {"date": "2017-04-11", "close": 0.082269, "volume": 16045.0}, {"date": "2017-04-28", "close": 0.084762, "volume": 8022.0}, {"date": "2017-05-05", "close": 0.084762, "volume": 24067.0}, {"date": "2017-05-09", "close": 0.094734, "volume": 56366.0}, {"date": "2017-05-22", "close": 0.087255, "volume": 100281.0}, {"date": "2017-05-23", "close": 0.087255, "volume": 802246.0}, {"date": "2017-05-29", "close": 0.079776, "volume": 246081.0}, {"date": "2017-05-30", "close": 0.079776, "volume": 413516.0}, {"date": "2017-06-08", "close": 0.079776, "volume": 121552.0}, {"date": "2017-06-14", "close": 0.079776, "volume": 100281.0}, {"date": "2017-06-16", "close": 0.079776, "volume": 12762.0}, {"date": "2017-06-19", "close": 0.07479, "volume": 30233.0}, {"date": "2017-06-30", "close": 0.077283, "volume": 2006.0}, {"date": "2017-07-18", "close": 0.084762, "volume": 46390.0}, {"date": "2017-07-21", "close": 0.084762, "volume": 87134.0}, {"date": "2017-07-25", "close": 0.084762, "volume": 1631.0}, {"date": "2017-08-11", "close": 0.089748, "volume": 20056.0}, {"date": "2017-08-16", "close": 0.09972, "volume": 10028.0}, {"date": "2017-08-23", "close": 0.094734, "volume": 40112.0}, {"date": "2017-09-13", "close": 0.089748, "volume": 16045.0}, {"date": "2017-09-18", "close": 0.094734, "volume": 50140.0}, {"date": "2017-09-21", "close": 0.094734, "volume": 39110.0}, {"date": "2017-10-09", "close": 0.09972, "volume": 50140.0}, {"date": "2017-10-17", "close": 0.09972, "volume": 4011.0}, {"date": "2017-10-31", "close": 0.089748, "volume": 44124.0}, {"date": "2017-11-06", "close": 0.09972, "volume": 5014.0}, {"date": "2017-11-07", "close": 0.09972, "volume": 165463.0}, {"date": "2017-11-17", "close": 0.094734, "volume": 56157.0}, {"date": "2017-11-20", "close": 0.094734, "volume": 70140.0}, {"date": "2017-11-21", "close": 0.09972, "volume": 56.0}, {"date": "2017-11-27", "close": 0.084762, "volume": 18034.0}, {"date": "2017-12-06", "close": 0.09972, "volume": 30084.0}, {"date": "2017-12-07", "close": 0.087255, "volume": 46129.0}, {"date": "2017-12-19", "close": 0.097227, "volume": 123145.0}, {"date": "2017-12-20", "close": 0.084762, "volume": 40473.0}, {"date": "2018-01-02", "close": 0.094734, "volume": 57621.0}, {"date": "2018-01-04", "close": 0.089748, "volume": 80225.0}, {"date": "2018-01-09", "close": 0.09972, "volume": 7593.0}, {"date": "2018-01-15", "close": 0.09972, "volume": 100281.0}, {"date": "2018-01-22", "close": 0.104706, "volume": 11715.0}, {"date": "2018-01-23", "close": 0.09972, "volume": 165610.0}, {"date": "2018-01-25", "close": 0.09972, "volume": 9126.0}, {"date": "2018-01-29", "close": 0.09972, "volume": 5770.0}, {"date": "2018-01-31", "close": 0.102213, "volume": 1003.0}, {"date": "2018-02-13", "close": 0.102213, "volume": 40112.0}, {"date": "2018-03-22", "close": 0.089748, "volume": 81123.0}, {"date": "2018-04-13", "close": 0.089748, "volume": 22463.0}, {"date": "2018-04-16", "close": 0.089748, "volume": 14842.0}, {"date": "2018-04-17", "close": 0.089748, "volume": 24067.0}, {"date": "2018-04-30", "close": 0.104706, "volume": 4908.0}, {"date": "2018-05-03", "close": 0.104706, "volume": 2030.0}, {"date": "2018-05-08", "close": 0.109692, "volume": 91717.0}, {"date": "2018-05-09", "close": 0.104706, "volume": 570.0}, {"date": "2018-05-15", "close": 0.109692, "volume": 104312.0}, {"date": "2018-05-18", "close": 0.112185, "volume": 17383.0}, {"date": "2018-05-22", "close": 0.114678, "volume": 32758.0}, {"date": "2018-05-23", "close": 0.114678, "volume": 29483.0}, {"date": "2018-05-31", "close": 0.114678, "volume": 4362.0}, {"date": "2018-06-05", "close": 0.094734, "volume": 4559.0}, {"date": "2018-06-06", "close": 0.09972, "volume": 3209.0}, {"date": "2018-06-07", "close": 0.09972, "volume": 8022.0}, {"date": "2018-06-20", "close": 0.102213, "volume": 776.0}, {"date": "2018-06-21", "close": 0.09972, "volume": 5241.0}, {"date": "2018-07-03", "close": 0.09972, "volume": 343753.0}, {"date": "2018-07-16", "close": 0.112185, "volume": 54152.0}, {"date": "2018-07-25", "close": 0.09972, "volume": 4011.0}, {"date": "2018-07-26", "close": 0.109692, "volume": 838.0}, {"date": "2018-08-08", "close": 0.102213, "volume": 838.0}, {"date": "2018-08-23", "close": 0.104706, "volume": 12467.0}, {"date": "2018-08-29", "close": 0.09972, "volume": 2006.0}, {"date": "2018-09-24", "close": 0.09972, "volume": 38325.0}, {"date": "2018-09-25", "close": 0.09972, "volume": 10612.0}, {"date": "2018-09-27", "close": 0.09972, "volume": 35517.0}, {"date": "2018-09-28", "close": 0.09972, "volume": 2134.0}, {"date": "2018-10-01", "close": 0.09972, "volume": 27677.0}, {"date": "2018-10-17", "close": 0.09972, "volume": 2407.0}, {"date": "2018-10-19", "close": 0.09972, "volume": 1003.0}, {"date": "2018-11-19", "close": 0.09972, "volume": 14112.0}, {"date": "2019-01-08", "close": 0.09972, "volume": 50140.0}, {"date": "2019-01-21", "close": 0.097227, "volume": 2575.0}, {"date": "2019-01-22", "close": 0.09972, "volume": 21544.0}, {"date": "2019-01-29", "close": 0.09972, "volume": 20056.0}, {"date": "2019-02-13", "close": 0.089748, "volume": 50140.0}, {"date": "2019-02-25", "close": 0.089748, "volume": 19276.0}, {"date": "2019-02-28", "close": 0.09972, "volume": 40112.0}, {"date": "2019-03-01", "close": 0.09972, "volume": 40112.0}, {"date": "2019-03-19", "close": 0.09972, "volume": 37906.0}, {"date": "2019-03-25", "close": 0.09972, "volume": 100281.0}, {"date": "2019-03-26", "close": 0.09972, "volume": 7575.0}, {"date": "2019-03-28", "close": 0.09972, "volume": 35225.0}, {"date": "2019-04-04", "close": 0.104706, "volume": 120337.0}, {"date": "2019-04-16", "close": 0.094734, "volume": 44059.0}, {"date": "2019-04-26", "close": 0.094734, "volume": 51552.0}, {"date": "2019-05-13", "close": 0.089748, "volume": 55844.0}, {"date": "2019-05-22", "close": 0.104706, "volume": 32090.0}, {"date": "2019-05-24", "close": 0.104706, "volume": 8091.0}, {"date": "2019-05-31", "close": 0.092241, "volume": 100281.0}, {"date": "2019-06-03", "close": 0.092241, "volume": 303133.0}, {"date": "2019-06-04", "close": 0.089748, "volume": 36508.0}, {"date": "2019-06-06", "close": 0.087255, "volume": 61907.0}, {"date": "2019-06-26", "close": 0.09972, "volume": 198556.0}, {"date": "2019-07-10", "close": 0.089748, "volume": 137136.0}, {"date": "2019-08-26", "close": 0.092241, "volume": 40112.0}, {"date": "2019-08-30", "close": 0.087255, "volume": 14396.0}, {"date": "2019-09-19", "close": 0.087255, "volume": 802.0}, {"date": "2019-10-03", "close": 0.089748, "volume": 45419.0}, {"date": "2019-10-30", "close": 0.094734, "volume": 3530.0}, {"date": "2019-11-13", "close": 0.087255, "volume": 20056.0}, {"date": "2019-12-23", "close": 0.097227, "volume": 10028.0}, {"date": "2019-12-24", "close": 0.094734, "volume": 10233.0}, {"date": "2019-12-27", "close": 0.094734, "volume": 6017.0}, {"date": "2020-03-10", "close": 0.094734, "volume": 7196.0}, {"date": "2020-03-13", "close": 0.087255, "volume": 50140.0}, {"date": "2020-04-01", "close": 0.087255, "volume": 50140.0}, {"date": "2020-04-07", "close": 0.087255, "volume": 93085.0}, {"date": "2020-05-22", "close": 0.087255, "volume": 26073.0}, {"date": "2020-06-05", "close": 0.089748, "volume": 3702.0}, {"date": "2020-06-09", "close": 0.089748, "volume": 3209.0}, {"date": "2020-06-11", "close": 0.087255, "volume": 20425.0}, {"date": "2020-06-17", "close": 0.084762, "volume": 21480.0}, {"date": "2020-06-22", "close": 0.079776, "volume": 99599.0}, {"date": "2020-06-23", "close": 0.082269, "volume": 21681.0}, {"date": "2020-06-25", "close": 0.082269, "volume": 47734.0}, {"date": "2020-07-13", "close": 0.104706, "volume": 118331.0}, {"date": "2020-08-12", "close": 0.104706, "volume": 10028.0}, {"date": "2020-08-18", "close": 0.104706, "volume": 64747.0}, {"date": "2020-09-04", "close": 0.104706, "volume": 44665.0}, {"date": "2020-09-14", "close": 0.114678, "volume": 20056.0}, {"date": "2020-10-21", "close": 0.092241, "volume": 3522.0}, {"date": "2020-10-22", "close": 0.097227, "volume": 160449.0}, {"date": "2020-10-26", "close": 0.097227, "volume": 120337.0}, {"date": "2020-10-30", "close": 0.097227, "volume": 74208.0}, {"date": "2020-12-15", "close": 0.097227, "volume": 12435.0}, {"date": "2020-12-30", "close": 0.09972, "volume": 10028.0}, {"date": "2021-01-05", "close": 0.09972, "volume": 10028.0}, {"date": "2021-01-06", "close": 0.102213, "volume": 16045.0}, {"date": "2021-01-08", "close": 0.104706, "volume": 882.0}, {"date": "2021-01-13", "close": 0.102213, "volume": 4011.0}, {"date": "2021-01-21", "close": 0.102213, "volume": 5146.0}, {"date": "2021-01-22", "close": 0.102213, "volume": 20056.0}, {"date": "2021-01-25", "close": 0.104706, "volume": 11512.0}, {"date": "2021-02-01", "close": 0.112185, "volume": 74087.0}, {"date": "2021-02-05", "close": 0.104706, "volume": 882.0}, {"date": "2021-02-08", "close": 0.102213, "volume": 38347.0}, {"date": "2021-02-10", "close": 0.119664, "volume": 7684.0}, {"date": "2021-02-11", "close": 0.114678, "volume": 9426.0}, {"date": "2021-02-18", "close": 0.114678, "volume": 16550.0}, {"date": "2021-02-22", "close": 0.12465, "volume": 802.0}, {"date": "2021-02-24", "close": 0.12465, "volume": 11031.0}, {"date": "2021-02-26", "close": 0.114678, "volume": 9382.0}, {"date": "2021-03-01", "close": 0.159552, "volume": 190708.0}, {"date": "2021-03-02", "close": 0.191961, "volume": 124944.0}, {"date": "2021-03-03", "close": 0.204426, "volume": 54505.0}, {"date": "2021-03-04", "close": 0.204426, "volume": 99679.0}, {"date": "2021-03-05", "close": 0.159552, "volume": 34130.0}, {"date": "2021-03-08", "close": 0.154566, "volume": 2563.0}, {"date": "2021-03-10", "close": 0.157059, "volume": 4304.0}, {"date": "2021-03-11", "close": 0.159552, "volume": 60168.0}, {"date": "2021-03-12", "close": 0.164538, "volume": 54075.0}, {"date": "2021-03-15", "close": 0.169524, "volume": 40112.0}, {"date": "2021-03-17", "close": 0.157059, "volume": 9559.0}, {"date": "2021-03-18", "close": 0.164538, "volume": 6017.0}, {"date": "2021-03-23", "close": 0.157059, "volume": 45203.0}, {"date": "2021-03-24", "close": 0.159552, "volume": 533993.0}, {"date": "2021-03-25", "close": 0.157059, "volume": 64180.0}, {"date": "2021-03-30", "close": 0.179496, "volume": 151655.0}, {"date": "2021-04-08", "close": 0.184482, "volume": 164300.0}, {"date": "2021-04-09", "close": 0.17451, "volume": 26763.0}, {"date": "2021-04-12", "close": 0.162045, "volume": 20862.0}, {"date": "2021-04-14", "close": 0.184482, "volume": 44926.0}, {"date": "2021-04-15", "close": 0.184482, "volume": 2980.0}, {"date": "2021-04-16", "close": 0.169524, "volume": 6572.0}, {"date": "2021-04-19", "close": 0.164538, "volume": 5570.0}, {"date": "2021-04-21", "close": 0.177003, "volume": 39611.0}, {"date": "2021-04-22", "close": 0.184482, "volume": 53825.0}, {"date": "2021-04-23", "close": 0.19944, "volume": 45929.0}, {"date": "2021-04-26", "close": 0.177003, "volume": 92170.0}, {"date": "2021-04-29", "close": 0.179496, "volume": 27838.0}, {"date": "2021-04-30", "close": 0.179496, "volume": 1452.0}, {"date": "2021-05-04", "close": 0.27423, "volume": 149274.0}, {"date": "2021-05-05", "close": 0.2493, "volume": 186392.0}, {"date": "2021-05-06", "close": 0.2493, "volume": 81841.0}, {"date": "2021-05-07", "close": 0.254286, "volume": 52535.0}, {"date": "2021-05-10", "close": 0.2493, "volume": 1516.0}, {"date": "2021-05-11", "close": 0.2493, "volume": 11294.0}, {"date": "2021-05-12", "close": 0.269244, "volume": 4011.0}, {"date": "2021-05-13", "close": 0.269244, "volume": 2006.0}, {"date": "2021-05-14", "close": 0.2493, "volume": 60971.0}, {"date": "2021-05-18", "close": 0.2493, "volume": 138.0}, {"date": "2021-05-19", "close": 0.22437, "volume": 3873.0}, {"date": "2021-05-20", "close": 0.22437, "volume": 4011.0}, {"date": "2021-05-21", "close": 0.22437, "volume": 1793.0}, {"date": "2021-05-25", "close": 0.271737, "volume": 24122.0}, {"date": "2021-05-26", "close": 0.281709, "volume": 3811.0}, {"date": "2021-05-27", "close": 0.286695, "volume": 17094.0}, {"date": "2021-05-28", "close": 0.286695, "volume": 1617.0}, {"date": "2021-05-31", "close": 0.284202, "volume": 3518.0}, {"date": "2021-06-02", "close": 0.284202, "volume": 4011.0}, {"date": "2021-06-03", "close": 0.284202, "volume": 10028.0}, {"date": "2021-06-09", "close": 0.289188, "volume": 43355.0}, {"date": "2021-06-10", "close": 0.289188, "volume": 397.0}, {"date": "2021-06-11", "close": 0.289188, "volume": 3353.0}, {"date": "2021-06-18", "close": 0.289188, "volume": 8644.0}, {"date": "2021-06-21", "close": 0.289188, "volume": 33502.0}, {"date": "2021-06-23", "close": 0.289188, "volume": 327.0}, {"date": "2021-07-01", "close": 0.27423, "volume": 325.0}, {"date": "2021-07-02", "close": 0.254286, "volume": 27477.0}, {"date": "2021-07-05", "close": 0.254286, "volume": 77475.0}, {"date": "2021-07-06", "close": 0.254286, "volume": 3704.0}, {"date": "2021-07-15", "close": 0.209412, "volume": 7792.0}, {"date": "2021-07-16", "close": 0.244314, "volume": 37002.0}, {"date": "2021-07-19", "close": 0.239328, "volume": 35774.0}, {"date": "2021-07-22", "close": 0.221877, "volume": 20313.0}, {"date": "2021-07-23", "close": 0.22437, "volume": 20804.0}, {"date": "2021-07-26", "close": 0.219384, "volume": 78857.0}, {"date": "2021-07-30", "close": 0.219384, "volume": 20648.0}, {"date": "2021-08-03", "close": 0.209412, "volume": 58000.0}, {"date": "2021-08-04", "close": 0.219384, "volume": 54914.0}, {"date": "2021-08-05", "close": 0.219384, "volume": 3570.0}, {"date": "2021-08-06", "close": 0.209412, "volume": 31925.0}, {"date": "2021-08-09", "close": 0.184482, "volume": 15441.0}, {"date": "2021-08-10", "close": 0.194454, "volume": 572.0}, {"date": "2021-08-11", "close": 0.191961, "volume": 20056.0}, {"date": "2021-08-12", "close": 0.191961, "volume": 556.0}, {"date": "2021-08-13", "close": 0.191961, "volume": 2579.0}, {"date": "2021-08-16", "close": 0.191961, "volume": 15042.0}, {"date": "2021-08-26", "close": 0.22437, "volume": 3835.0}, {"date": "2021-09-07", "close": 0.189468, "volume": 33438.0}, {"date": "2021-09-14", "close": 0.206919, "volume": 1434.0}, {"date": "2021-09-16", "close": 0.19944, "volume": 3079.0}, {"date": "2021-09-17", "close": 0.206919, "volume": 2407.0}, {"date": "2021-09-20", "close": 0.206919, "volume": 3363.0}, {"date": "2021-10-04", "close": 0.194454, "volume": 2587.0}, {"date": "2021-10-19", "close": 0.196947, "volume": 2808.0}, {"date": "2021-10-21", "close": 0.19944, "volume": 2006.0}, {"date": "2021-10-29", "close": 0.19944, "volume": 3008.0}, {"date": "2021-11-12", "close": 0.189468, "volume": 62533.0}, {"date": "2021-11-15", "close": 0.189468, "volume": 650.0}, {"date": "2021-11-18", "close": 0.189468, "volume": 26019.0}, {"date": "2021-11-19", "close": 0.189468, "volume": 26562.0}, {"date": "2021-11-22", "close": 0.189468, "volume": 158337.0}, {"date": "2021-11-23", "close": 0.181989, "volume": 40098.0}, {"date": "2021-11-24", "close": 0.14958, "volume": 50140.0}, {"date": "2021-11-25", "close": 0.14958, "volume": 40513.0}, {"date": "2021-12-01", "close": 0.14958, "volume": 103289.0}, {"date": "2021-12-03", "close": 0.14958, "volume": 64713.0}, {"date": "2021-12-06", "close": 0.14958, "volume": 34144.0}, {"date": "2021-12-08", "close": 0.179496, "volume": 231679.0}, {"date": "2021-12-09", "close": 0.179496, "volume": 1087.0}, {"date": "2021-12-10", "close": 0.209412, "volume": 117234.0}, {"date": "2021-12-13", "close": 0.209412, "volume": 3008.0}, {"date": "2021-12-15", "close": 0.239328, "volume": 107633.0}, {"date": "2021-12-16", "close": 0.22437, "volume": 20030.0}, {"date": "2021-12-17", "close": 0.22437, "volume": 19252.0}, {"date": "2021-12-20", "close": 0.226863, "volume": 100882.0}, {"date": "2021-12-23", "close": 0.22437, "volume": 167714.0}, {"date": "2021-12-24", "close": 0.22437, "volume": 99537.0}, {"date": "2022-01-05", "close": 0.239328, "volume": 112808.0}, {"date": "2022-01-06", "close": 0.239328, "volume": 20979.0}, {"date": "2022-01-07", "close": 0.226863, "volume": 50140.0}, {"date": "2022-01-13", "close": 0.234342, "volume": 9061.0}, {"date": "2022-01-14", "close": 0.256779, "volume": 40690.0}, {"date": "2022-01-17", "close": 0.286695, "volume": 126023.0}, {"date": "2022-01-18", "close": 0.284202, "volume": 1763.0}, {"date": "2022-01-19", "close": 0.256779, "volume": 3426.0}, {"date": "2022-01-21", "close": 0.264258, "volume": 43692.0}, {"date": "2022-01-24", "close": 0.284202, "volume": 802.0}, {"date": "2022-01-25", "close": 0.264258, "volume": 54723.0}, {"date": "2022-01-28", "close": 0.264258, "volume": 38606.0}, {"date": "2022-01-31", "close": 0.264258, "volume": 4813.0}, {"date": "2022-02-04", "close": 0.294174, "volume": 12621.0}, {"date": "2022-02-07", "close": 0.309132, "volume": 114629.0}, {"date": "2022-02-08", "close": 0.32409, "volume": 16406.0}, {"date": "2022-02-09", "close": 0.356499, "volume": 64521.0}, {"date": "2022-02-11", "close": 0.354006, "volume": 38612.0}, {"date": "2022-02-14", "close": 0.37395, "volume": 4948.0}, {"date": "2022-02-15", "close": 0.37395, "volume": 13596.0}, {"date": "2022-02-16", "close": 0.37395, "volume": 1340.0}, {"date": "2022-02-17", "close": 0.354006, "volume": 9438.0}, {"date": "2022-02-18", "close": 0.34902, "volume": 67770.0}, {"date": "2022-02-21", "close": 0.341541, "volume": 136923.0}, {"date": "2022-02-24", "close": 0.339048, "volume": 295.0}, {"date": "2022-02-28", "close": 0.27423, "volume": 23233.0}, {"date": "2022-03-02", "close": 0.341541, "volume": 228161.0}, {"date": "2022-03-03", "close": 0.428796, "volume": 397860.0}, {"date": "2022-03-04", "close": 0.466191, "volume": 158191.0}, {"date": "2022-03-07", "close": 0.421317, "volume": 72826.0}, {"date": "2022-03-08", "close": 0.39888, "volume": 20022.0}, {"date": "2022-03-09", "close": 0.37395, "volume": 20848.0}, {"date": "2022-03-10", "close": 0.421317, "volume": 31488.0}, {"date": "2022-03-11", "close": 0.39888, "volume": 9661.0}, {"date": "2022-03-14", "close": 0.383922, "volume": 12716.0}, {"date": "2022-03-15", "close": 0.393894, "volume": 16045.0}, {"date": "2022-03-17", "close": 0.358992, "volume": 28177.0}, {"date": "2022-03-18", "close": 0.358992, "volume": 21933.0}, {"date": "2022-03-21", "close": 0.386415, "volume": 18004.0}, {"date": "2022-03-22", "close": 0.37395, "volume": 1510.0}, {"date": "2022-03-23", "close": 0.386415, "volume": 23510.0}, {"date": "2022-03-24", "close": 0.37395, "volume": 1532.0}, {"date": "2022-03-25", "close": 0.368964, "volume": 1945.0}, {"date": "2022-03-28", "close": 0.341541, "volume": 25776.0}, {"date": "2022-03-29", "close": 0.32409, "volume": 21803.0}, {"date": "2022-03-30", "close": 0.326583, "volume": 117290.0}, {"date": "2022-03-31", "close": 0.289188, "volume": 44276.0}, {"date": "2022-04-05", "close": 0.329076, "volume": 49569.0}, {"date": "2022-04-06", "close": 0.32409, "volume": 3961.0}, {"date": "2022-04-07", "close": 0.32409, "volume": 4083.0}, {"date": "2022-04-11", "close": 0.32409, "volume": 12463.0}, {"date": "2022-04-12", "close": 0.32409, "volume": 4515.0}, {"date": "2022-04-14", "close": 0.32409, "volume": 20056.0}, {"date": "2022-04-19", "close": 0.329076, "volume": 23564.0}, {"date": "2022-04-20", "close": 0.329076, "volume": 14302.0}, {"date": "2022-04-22", "close": 0.334062, "volume": 6017.0}, {"date": "2022-04-26", "close": 0.32409, "volume": 7471.0}, {"date": "2022-04-27", "close": 0.319104, "volume": 21909.0}, {"date": "2022-04-28", "close": 0.329076, "volume": 15331.0}, {"date": "2022-04-29", "close": 0.29916, "volume": 40112.0}, {"date": "2022-05-02", "close": 0.289188, "volume": 44124.0}, {"date": "2022-05-05", "close": 0.29916, "volume": 94828.0}, {"date": "2022-05-09", "close": 0.279216, "volume": 10429.0}, {"date": "2022-05-10", "close": 0.279216, "volume": 64.0}, {"date": "2022-05-12", "close": 0.251793, "volume": 4011.0}, {"date": "2022-05-19", "close": 0.256779, "volume": 3291.0}, {"date": "2022-05-25", "close": 0.256779, "volume": 38991.0}, {"date": "2022-05-26", "close": 0.279216, "volume": 10836.0}, {"date": "2022-05-30", "close": 0.27423, "volume": 50955.0}, {"date": "2022-06-01", "close": 0.314118, "volume": 106031.0}, {"date": "2022-06-06", "close": 0.339048, "volume": 46239.0}, {"date": "2022-06-07", "close": 0.326583, "volume": 2006.0}, {"date": "2022-06-08", "close": 0.34902, "volume": 8123.0}, {"date": "2022-06-09", "close": 0.34902, "volume": 1705.0}, {"date": "2022-06-10", "close": 0.314118, "volume": 485.0}, {"date": "2022-06-14", "close": 0.314118, "volume": 16843.0}, {"date": "2022-06-15", "close": 0.291681, "volume": 20389.0}, {"date": "2022-06-23", "close": 0.27423, "volume": 397.0}, {"date": "2022-06-24", "close": 0.296667, "volume": 14039.0}, {"date": "2022-06-27", "close": 0.289188, "volume": 18979.0}, {"date": "2022-06-28", "close": 0.291681, "volume": 8518.0}, {"date": "2022-06-29", "close": 0.269244, "volume": 18488.0}, {"date": "2022-06-30", "close": 0.2493, "volume": 70060.0}, {"date": "2022-07-05", "close": 0.266751, "volume": 2006.0}, {"date": "2022-07-06", "close": 0.269244, "volume": 20209.0}, {"date": "2022-07-07", "close": 0.259272, "volume": 88484.0}, {"date": "2022-07-11", "close": 0.2493, "volume": 48135.0}, {"date": "2022-07-12", "close": 0.246807, "volume": 34848.0}, {"date": "2022-07-14", "close": 0.241821, "volume": 50140.0}, {"date": "2022-07-19", "close": 0.236835, "volume": 54813.0}, {"date": "2022-07-20", "close": 0.236835, "volume": 2070.0}, {"date": "2022-07-21", "close": 0.239328, "volume": 5417.0}, {"date": "2022-07-22", "close": 0.256779, "volume": 7786.0}, {"date": "2022-07-26", "close": 0.2493, "volume": 51131.0}, {"date": "2022-07-28", "close": 0.27423, "volume": 28079.0}, {"date": "2022-07-29", "close": 0.2493, "volume": 42732.0}, {"date": "2022-08-01", "close": 0.269244, "volume": 4011.0}, {"date": "2022-08-02", "close": 0.2493, "volume": 63893.0}, {"date": "2022-08-04", "close": 0.254286, "volume": 1855.0}, {"date": "2022-08-08", "close": 0.259272, "volume": 1163.0}, {"date": "2022-08-09", "close": 0.256779, "volume": 14039.0}, {"date": "2022-08-10", "close": 0.269244, "volume": 2006.0}, {"date": "2022-08-11", "close": 0.296667, "volume": 21059.0}, {"date": "2022-08-12", "close": 0.296667, "volume": 46326.0}, {"date": "2022-08-15", "close": 0.281709, "volume": 34571.0}, {"date": "2022-08-17", "close": 0.326583, "volume": 31881.0}, {"date": "2022-08-18", "close": 0.311625, "volume": 210538.0}, {"date": "2022-08-19", "close": 0.363978, "volume": 84456.0}, {"date": "2022-08-22", "close": 0.401373, "volume": 174420.0}, {"date": "2022-08-23", "close": 0.403866, "volume": 90566.0}, {"date": "2022-08-24", "close": 0.393894, "volume": 28223.0}, {"date": "2022-08-25", "close": 0.393894, "volume": 29771.0}, {"date": "2022-08-26", "close": 0.39888, "volume": 2513.0}, {"date": "2022-08-29", "close": 0.393894, "volume": 17655.0}, {"date": "2022-08-30", "close": 0.42381, "volume": 58179.0}, {"date": "2022-08-31", "close": 0.42381, "volume": 4011.0}, {"date": "2022-09-01", "close": 0.428796, "volume": 25955.0}, {"date": "2022-09-02", "close": 0.441261, "volume": 2375.0}, {"date": "2022-09-05", "close": 0.438768, "volume": 2244.0}, {"date": "2022-09-07", "close": 0.386415, "volume": 16183.0}, {"date": "2022-09-08", "close": 0.37395, "volume": 27076.0}, {"date": "2022-09-09", "close": 0.37395, "volume": 13875.0}, {"date": "2022-09-12", "close": 0.363978, "volume": 14882.0}, {"date": "2022-09-14", "close": 0.351513, "volume": 24567.0}, {"date": "2022-09-19", "close": 0.363978, "volume": 4039.0}, {"date": "2022-09-20", "close": 0.363978, "volume": 1978.0}, {"date": "2022-09-21", "close": 0.336555, "volume": 49318.0}, {"date": "2022-09-23", "close": 0.334062, "volume": 6861.0}, {"date": "2022-09-26", "close": 0.314118, "volume": 19477.0}, {"date": "2022-09-28", "close": 0.314118, "volume": 4011.0}, {"date": "2022-09-29", "close": 0.311625, "volume": 7984.0}, {"date": "2022-09-30", "close": 0.311625, "volume": 6017.0}, {"date": "2022-10-03", "close": 0.29916, "volume": 6017.0}, {"date": "2022-10-04", "close": 0.29916, "volume": 10702.0}, {"date": "2022-10-05", "close": 0.314118, "volume": 12034.0}, {"date": "2022-10-07", "close": 0.321597, "volume": 2.0}, {"date": "2022-10-10", "close": 0.314118, "volume": 461.0}, {"date": "2022-10-11", "close": 0.289188, "volume": 28775.0}, {"date": "2022-10-12", "close": 0.29916, "volume": 11338.0}, {"date": "2022-10-17", "close": 0.284202, "volume": 17812.0}, {"date": "2022-10-21", "close": 0.27423, "volume": 18570.0}, {"date": "2022-10-27", "close": 0.296667, "volume": 4011.0}, {"date": "2022-10-31", "close": 0.29916, "volume": 9284.0}, {"date": "2022-11-01", "close": 0.29916, "volume": 742.0}, {"date": "2022-11-03", "close": 0.27423, "volume": 7022.0}, {"date": "2022-11-04", "close": 0.27423, "volume": 3331.0}, {"date": "2022-11-07", "close": 0.269244, "volume": 4011.0}, {"date": "2022-11-09", "close": 0.27423, "volume": 6017.0}, {"date": "2022-11-10", "close": 0.284202, "volume": 86978.0}, {"date": "2022-11-11", "close": 0.279216, "volume": 66633.0}, {"date": "2022-11-14", "close": 0.29916, "volume": 3843.0}, {"date": "2022-11-15", "close": 0.289188, "volume": 39944.0}, {"date": "2022-11-16", "close": 0.279216, "volume": 84218.0}, {"date": "2022-11-18", "close": 0.279216, "volume": 9767.0}, {"date": "2022-11-23", "close": 0.32409, "volume": 14926.0}, {"date": "2022-11-24", "close": 0.321597, "volume": 1572.0}, {"date": "2022-11-25", "close": 0.306639, "volume": 70283.0}, {"date": "2022-12-01", "close": 0.294174, "volume": 97212.0}, {"date": "2022-12-06", "close": 0.294174, "volume": 25271.0}, {"date": "2022-12-12", "close": 0.309132, "volume": 234188.0}, {"date": "2022-12-14", "close": 0.351513, "volume": 32651.0}, {"date": "2022-12-15", "close": 0.354006, "volume": 2.0}, {"date": "2022-12-20", "close": 0.316611, "volume": 15257.0}, {"date": "2022-12-28", "close": 0.314118, "volume": 2792.0}, {"date": "2022-12-29", "close": 0.319104, "volume": 710.0}, {"date": "2023-01-03", "close": 0.304146, "volume": 44737.0}, {"date": "2023-01-05", "close": 0.304146, "volume": 40112.0}, {"date": "2023-01-06", "close": 0.301653, "volume": 11865.0}, {"date": "2023-01-09", "close": 0.29916, "volume": 4619.0}, {"date": "2023-01-11", "close": 0.301653, "volume": 784.0}, {"date": "2023-01-12", "close": 0.326583, "volume": 15802.0}, {"date": "2023-01-13", "close": 0.34902, "volume": 59801.0}, {"date": "2023-01-16", "close": 0.34902, "volume": 10993.0}, {"date": "2023-01-18", "close": 0.358992, "volume": 23500.0}, {"date": "2023-01-20", "close": 0.356499, "volume": 4960.0}, {"date": "2023-01-24", "close": 0.354006, "volume": 602.0}, {"date": "2023-01-25", "close": 0.34902, "volume": 14184.0}, {"date": "2023-01-27", "close": 0.358992, "volume": 8379.0}, {"date": "2023-01-30", "close": 0.358992, "volume": 14150.0}, {"date": "2023-01-31", "close": 0.34902, "volume": 75586.0}, {"date": "2023-02-02", "close": 0.34902, "volume": 453.0}, {"date": "2023-02-07", "close": 0.34902, "volume": 2978.0}, {"date": "2023-02-08", "close": 0.329076, "volume": 3488.0}, {"date": "2023-02-10", "close": 0.32409, "volume": 67296.0}, {"date": "2023-02-16", "close": 0.309132, "volume": 25345.0}, {"date": "2023-02-17", "close": 0.309132, "volume": 30828.0}, {"date": "2023-02-20", "close": 0.32409, "volume": 40112.0}, {"date": "2023-02-22", "close": 0.314118, "volume": 50050.0}, {"date": "2023-02-23", "close": 0.301653, "volume": 40008.0}, {"date": "2023-02-24", "close": 0.29916, "volume": 81205.0}, {"date": "2023-02-27", "close": 0.309132, "volume": 27878.0}, {"date": "2023-03-01", "close": 0.32409, "volume": 33177.0}, {"date": "2023-03-13", "close": 0.32409, "volume": 91356.0}, {"date": "2023-03-17", "close": 0.29916, "volume": 21957.0}, {"date": "2023-03-20", "close": 0.27423, "volume": 4745.0}, {"date": "2023-03-21", "close": 0.309132, "volume": 6019.0}, {"date": "2023-03-28", "close": 0.29916, "volume": 9426.0}, {"date": "2023-03-30", "close": 0.29916, "volume": 44651.0}, {"date": "2023-03-31", "close": 0.331569, "volume": 33313.0}, {"date": "2023-04-03", "close": 0.29916, "volume": 86245.0}, {"date": "2023-04-04", "close": 0.29916, "volume": 83889.0}, {"date": "2023-04-05", "close": 0.29916, "volume": 26099.0}, {"date": "2023-04-11", "close": 0.314118, "volume": 113590.0}, {"date": "2023-04-12", "close": 0.291681, "volume": 53285.0}, {"date": "2023-04-13", "close": 0.309132, "volume": 24358.0}, {"date": "2023-04-14", "close": 0.284202, "volume": 71911.0}, {"date": "2023-04-17", "close": 0.2655045, "volume": 172673.0}, {"date": "2023-04-18", "close": 0.27423, "volume": 54254.0}, {"date": "2023-04-19", "close": 0.2493, "volume": 291464.0}, {"date": "2023-04-20", "close": 0.254286, "volume": 75818.0}, {"date": "2023-04-21", "close": 0.256779, "volume": 12874.0}, {"date": "2023-04-24", "close": 0.271737, "volume": 67497.0}, {"date": "2023-04-26", "close": 0.306639, "volume": 47611.0}, {"date": "2023-04-27", "close": 0.276723, "volume": 22411.0}, {"date": "2023-04-28", "close": 0.27423, "volume": 6017.0}, {"date": "2023-05-01", "close": 0.2493, "volume": 88724.0}, {"date": "2023-05-02", "close": 0.244314, "volume": 84527.0}, {"date": "2023-05-03", "close": 0.246807, "volume": 129936.0}, {"date": "2023-05-04", "close": 0.2493, "volume": 20056.0}, {"date": "2023-05-05", "close": 0.2493, "volume": 40112.0}, {"date": "2023-05-08", "close": 0.229356, "volume": 93644.0}, {"date": "2023-05-09", "close": 0.2306025, "volume": 23043.0}, {"date": "2023-05-10", "close": 0.234342, "volume": 24067.0}, {"date": "2023-05-11", "close": 0.241821, "volume": 15189.0}, {"date": "2023-05-17", "close": 0.234342, "volume": 2407.0}, {"date": "2023-05-19", "close": 0.254286, "volume": 106009.0}, {"date": "2023-05-22", "close": 0.2493, "volume": 90195.0}, {"date": "2023-05-23", "close": 0.254286, "volume": 20367.0}, {"date": "2023-05-24", "close": 0.236835, "volume": 83404.0}, {"date": "2023-05-25", "close": 0.226863, "volume": 32491.0}, {"date": "2023-05-29", "close": 0.229356, "volume": 5931.0}, {"date": "2023-05-30", "close": 0.216891, "volume": 50431.0}, {"date": "2023-05-31", "close": 0.244314, "volume": 2006.0}, {"date": "2023-06-01", "close": 0.244314, "volume": 2.0}, {"date": "2023-06-02", "close": 0.241821, "volume": 2.0}, {"date": "2023-06-05", "close": 0.22437, "volume": 12.0}, {"date": "2023-06-06", "close": 0.216891, "volume": 47682.0}, {"date": "2023-06-07", "close": 0.219384, "volume": 33201.0}, {"date": "2023-06-08", "close": 0.22437, "volume": 7998.0}, {"date": "2023-06-09", "close": 0.229356, "volume": 38.0}, {"date": "2023-06-13", "close": 0.236835, "volume": 191173.0}, {"date": "2023-06-14", "close": 0.241821, "volume": 17417.0}, {"date": "2023-06-15", "close": 0.244314, "volume": 3644.0}, {"date": "2023-06-23", "close": 0.244314, "volume": 16747.0}, {"date": "2023-06-26", "close": 0.244314, "volume": 2006.0}, {"date": "2023-06-28", "close": 0.234342, "volume": 24611.0}, {"date": "2023-06-30", "close": 0.241821, "volume": 4011.0}, {"date": "2023-07-04", "close": 0.2455605, "volume": 38931.0}, {"date": "2023-07-05", "close": 0.2493, "volume": 12.0}, {"date": "2023-07-06", "close": 0.246807, "volume": 28939.0}, {"date": "2023-07-07", "close": 0.239328, "volume": 40295.0}, {"date": "2023-07-10", "close": 0.2306025, "volume": 12.0}, {"date": "2023-07-11", "close": 0.236835, "volume": 8317.0}, {"date": "2023-07-17", "close": 0.236835, "volume": 12.0}, {"date": "2023-07-20", "close": 0.206919, "volume": 103195.0}, {"date": "2023-07-24", "close": 0.214398, "volume": 59230.0}, {"date": "2023-07-26", "close": 0.216891, "volume": 26183.0}, {"date": "2023-07-27", "close": 0.206919, "volume": 138708.0}, {"date": "2023-07-28", "close": 0.204426, "volume": 40834.0}, {"date": "2023-08-01", "close": 0.216891, "volume": 73644.0}, {"date": "2023-08-04", "close": 0.204426, "volume": 58656.0}, {"date": "2023-08-07", "close": 0.204426, "volume": 36903.0}, {"date": "2023-08-08", "close": 0.216891, "volume": 42539.0}, {"date": "2023-08-10", "close": 0.206919, "volume": 76213.0}, {"date": "2023-08-11", "close": 0.206919, "volume": 1065.0}, {"date": "2023-08-14", "close": 0.216891, "volume": 1490.0}, {"date": "2023-08-16", "close": 0.221877, "volume": 100816.0}, {"date": "2023-08-17", "close": 0.2493, "volume": 66691.0}, {"date": "2023-08-22", "close": 0.27423, "volume": 32690.0}, {"date": "2023-08-23", "close": 0.27423, "volume": 90.0}, {"date": "2023-08-28", "close": 0.269244, "volume": 54589.0}, {"date": "2023-08-30", "close": 0.264258, "volume": 2006.0}, {"date": "2023-09-01", "close": 0.264258, "volume": 12034.0}, {"date": "2023-09-04", "close": 0.261765, "volume": 64394.0}, {"date": "2023-09-05", "close": 0.256779, "volume": 55154.0}, {"date": "2023-09-07", "close": 0.254286, "volume": 44898.0}, {"date": "2023-09-08", "close": 0.254286, "volume": 14795.0}, {"date": "2023-09-11", "close": 0.2493, "volume": 5267.0}, {"date": "2023-09-13", "close": 0.239328, "volume": 20056.0}, {"date": "2023-09-14", "close": 0.2493, "volume": 4011.0}, {"date": "2023-09-15", "close": 0.239328, "volume": 65718.0}, {"date": "2023-09-21", "close": 0.234342, "volume": 52146.0}, {"date": "2023-09-28", "close": 0.234342, "volume": 18987.0}, {"date": "2023-10-02", "close": 0.239328, "volume": 4011.0}, {"date": "2023-10-03", "close": 0.231849, "volume": 40247.0}, {"date": "2023-10-05", "close": 0.239328, "volume": 73738.0}, {"date": "2023-10-06", "close": 0.246807, "volume": 50949.0}, {"date": "2023-10-10", "close": 0.259272, "volume": 409146.0}, {"date": "2023-10-11", "close": 0.234342, "volume": 6578.0}, {"date": "2023-10-20", "close": 0.234342, "volume": 15042.0}, {"date": "2023-10-23", "close": 0.261765, "volume": 236663.0}, {"date": "2023-11-01", "close": 0.254286, "volume": 21763.0}, {"date": "2023-11-02", "close": 0.259272, "volume": 39479.0}, {"date": "2023-11-07", "close": 0.244314, "volume": 161474.0}, {"date": "2023-11-08", "close": 0.236835, "volume": 110329.0}, {"date": "2023-11-09", "close": 0.234342, "volume": 20457.0}, {"date": "2023-11-13", "close": 0.226863, "volume": 156334.0}, {"date": "2023-11-14", "close": 0.22437, "volume": 48953.0}, {"date": "2023-11-15", "close": 0.216891, "volume": 105375.0}, {"date": "2023-11-17", "close": 0.214398, "volume": 11480.0}, {"date": "2023-11-20", "close": 0.219384, "volume": 5666.0}, {"date": "2023-11-23", "close": 0.219384, "volume": 21861.0}, {"date": "2023-11-24", "close": 0.234342, "volume": 39087.0}, {"date": "2023-11-27", "close": 0.234342, "volume": 24358.0}, {"date": "2023-11-28", "close": 0.2493, "volume": 28436.0}, {"date": "2023-11-29", "close": 0.2493, "volume": 41490.0}, {"date": "2023-11-30", "close": 0.229356, "volume": 20718.0}, {"date": "2023-12-04", "close": 0.229356, "volume": 371.0}, {"date": "2023-12-05", "close": 0.214398, "volume": 482513.0}, {"date": "2023-12-06", "close": 0.22437, "volume": 50140.0}, {"date": "2023-12-07", "close": 0.221877, "volume": 60168.0}, {"date": "2023-12-08", "close": 0.234342, "volume": 66310.0}, {"date": "2023-12-11", "close": 0.214398, "volume": 36101.0}, {"date": "2023-12-13", "close": 0.22437, "volume": 26336.0}, {"date": "2023-12-19", "close": 0.234342, "volume": 10028.0}, {"date": "2023-12-20", "close": 0.234342, "volume": 67557.0}, {"date": "2023-12-21", "close": 0.234342, "volume": 22012.0}, {"date": "2023-12-22", "close": 0.234342, "volume": 72254.0}, {"date": "2023-12-27", "close": 0.226863, "volume": 44290.0}, {"date": "2023-12-28", "close": 0.306639, "volume": 122682.0}, {"date": "2023-12-29", "close": 0.351513, "volume": 173341.0}, {"date": "2024-01-02", "close": 0.339048, "volume": 193245.0}, {"date": "2024-01-03", "close": 0.344034, "volume": 52982.0}, {"date": "2024-01-05", "close": 0.344034, "volume": 39360.0}, {"date": "2024-01-08", "close": 0.344034, "volume": 210217.0}, {"date": "2024-01-09", "close": 0.331569, "volume": 27754.0}, {"date": "2024-01-10", "close": 0.32409, "volume": 32142.0}, {"date": "2024-01-11", "close": 0.32409, "volume": 4011.0}, {"date": "2024-01-12", "close": 0.32409, "volume": 32539.0}, {"date": "2024-01-16", "close": 0.314118, "volume": 78129.0}, {"date": "2024-01-18", "close": 0.311625, "volume": 2206.0}, {"date": "2024-01-19", "close": 0.311625, "volume": 1284.0}, {"date": "2024-01-22", "close": 0.29916, "volume": 22363.0}, {"date": "2024-01-23", "close": 0.291681, "volume": 11270.0}, {"date": "2024-01-24", "close": 0.294174, "volume": 42.0}, {"date": "2024-01-25", "close": 0.306639, "volume": 43911.0}, {"date": "2024-01-30", "close": 0.284202, "volume": 15042.0}, {"date": "2024-02-02", "close": 0.281709, "volume": 2008.0}, {"date": "2024-02-05", "close": 0.276723, "volume": 3871.0}, {"date": "2024-02-06", "close": 0.279216, "volume": 176.0}, {"date": "2024-02-09", "close": 0.256779, "volume": 24338.0}, {"date": "2024-02-12", "close": 0.264258, "volume": 17124.0}, {"date": "2024-02-13", "close": 0.309132, "volume": 117583.0}, {"date": "2024-02-14", "close": 0.304146, "volume": 43221.0}, {"date": "2024-02-15", "close": 0.294174, "volume": 51801.0}, {"date": "2024-02-16", "close": 0.309132, "volume": 187280.0}, {"date": "2024-02-19", "close": 0.319104, "volume": 133586.0}, {"date": "2024-02-20", "close": 0.319104, "volume": 15193.0}, {"date": "2024-02-22", "close": 0.309132, "volume": 31773.0}, {"date": "2024-02-23", "close": 0.29916, "volume": 10028.0}, {"date": "2024-02-26", "close": 0.29916, "volume": 24390.0}, {"date": "2024-02-27", "close": 0.29916, "volume": 15042.0}, {"date": "2024-02-28", "close": 0.294174, "volume": 50221.0}, {"date": "2024-02-29", "close": 0.304146, "volume": 37345.0}, {"date": "2024-03-01", "close": 0.304146, "volume": 5359.0}, {"date": "2024-03-04", "close": 0.296667, "volume": 11245.0}, {"date": "2024-03-05", "close": 0.289188, "volume": 217304.0}, {"date": "2024-03-06", "close": 0.279216, "volume": 40275.0}, {"date": "2024-03-07", "close": 0.306639, "volume": 21546.0}, {"date": "2024-03-11", "close": 0.306639, "volume": 5014.0}, {"date": "2024-03-13", "close": 0.316611, "volume": 30594.0}, {"date": "2024-03-14", "close": 0.291681, "volume": 1105.0}, {"date": "2024-03-15", "close": 0.304146, "volume": 3600.0}, {"date": "2024-03-18", "close": 0.304146, "volume": 30082.0}, {"date": "2024-03-20", "close": 0.284202, "volume": 14499.0}, {"date": "2024-03-21", "close": 0.284202, "volume": 28301.0}, {"date": "2024-03-22", "close": 0.279216, "volume": 63877.0}, {"date": "2024-03-25", "close": 0.27423, "volume": 20056.0}, {"date": "2024-03-27", "close": 0.286695, "volume": 33432.0}, {"date": "2024-03-28", "close": 0.286695, "volume": 11035.0}, {"date": "2024-04-02", "close": 0.286695, "volume": 230201.0}, {"date": "2024-04-05", "close": 0.289188, "volume": 4011.0}, {"date": "2024-04-08", "close": 0.289188, "volume": 3008.0}, {"date": "2024-04-09", "close": 0.286695, "volume": 30425.0}, {"date": "2024-04-10", "close": 0.286695, "volume": 16875.0}, {"date": "2024-04-12", "close": 0.29916, "volume": 11081.0}, {"date": "2024-04-18", "close": 0.284202, "volume": 2006.0}, {"date": "2024-04-22", "close": 0.279216, "volume": 20762.0}, {"date": "2024-04-23", "close": 0.291681, "volume": 42473.0}, {"date": "2024-04-24", "close": 0.304146, "volume": 85297.0}, {"date": "2024-04-26", "close": 0.306639, "volume": 3277.0}, {"date": "2024-04-30", "close": 0.309132, "volume": 16173.0}, {"date": "2024-05-01", "close": 0.304146, "volume": 32878.0}, {"date": "2024-05-02", "close": 0.304146, "volume": 37738.0}, {"date": "2024-05-03", "close": 0.304146, "volume": 67164.0}, {"date": "2024-05-06", "close": 0.29916, "volume": 18207.0}, {"date": "2024-05-07", "close": 0.281709, "volume": 27126.0}, {"date": "2024-05-09", "close": 0.279216, "volume": 24065.0}, {"date": "2024-05-13", "close": 0.279216, "volume": 50243.0}, {"date": "2024-05-14", "close": 0.279216, "volume": 82230.0}, {"date": "2024-05-15", "close": 0.27423, "volume": 125134.0}, {"date": "2024-05-16", "close": 0.276723, "volume": 118983.0}, {"date": "2024-05-17", "close": 0.279216, "volume": 22074.0}, {"date": "2024-05-20", "close": 0.27423, "volume": 125166.0}, {"date": "2024-05-22", "close": 0.289188, "volume": 4011.0}, {"date": "2024-05-23", "close": 0.27423, "volume": 23678.0}, {"date": "2024-05-24", "close": 0.301653, "volume": 82750.0}, {"date": "2024-05-27", "close": 0.304146, "volume": 21727.0}, {"date": "2024-05-28", "close": 0.296667, "volume": 102533.0}, {"date": "2024-05-29", "close": 0.294174, "volume": 82260.0}, {"date": "2024-05-30", "close": 0.29916, "volume": 18187.0}, {"date": "2024-06-03", "close": 0.32409, "volume": 4011.0}, {"date": "2024-06-04", "close": 0.363978, "volume": 450999.0}, {"date": "2024-06-05", "close": 0.383922, "volume": 193704.0}, {"date": "2024-06-06", "close": 0.39888, "volume": 405371.0}, {"date": "2024-06-07", "close": 0.363978, "volume": 107461.0}, {"date": "2024-06-11", "close": 0.39888, "volume": 110945.0}, {"date": "2024-06-12", "close": 0.368964, "volume": 112202.0}, {"date": "2024-06-13", "close": 0.354006, "volume": 44545.0}, {"date": "2024-06-14", "close": 0.358992, "volume": 1404.0}, {"date": "2024-06-17", "close": 0.361485, "volume": 20921.0}, {"date": "2024-06-18", "close": 0.361485, "volume": 2431.0}, {"date": "2024-06-19", "close": 0.366471, "volume": 29222.0}, {"date": "2024-06-20", "close": 0.371457, "volume": 6119.0}, {"date": "2024-06-21", "close": 0.381429, "volume": 236917.0}, {"date": "2024-06-24", "close": 0.378936, "volume": 31797.0}, {"date": "2024-06-25", "close": 0.3702105, "volume": 4.0}, {"date": "2024-06-26", "close": 0.378936, "volume": 23584.0}, {"date": "2024-06-27", "close": 0.378936, "volume": 36111.0}, {"date": "2024-07-01", "close": 0.376443, "volume": 2206.0}, {"date": "2024-07-02", "close": 0.376443, "volume": 39414.0}, {"date": "2024-07-03", "close": 0.358992, "volume": 27074.0}, {"date": "2024-07-04", "close": 0.361485, "volume": 13037.0}, {"date": "2024-07-05", "close": 0.358992, "volume": 13418.0}, {"date": "2024-07-08", "close": 0.351513, "volume": 8321.0}, {"date": "2024-07-09", "close": 0.34902, "volume": 14015.0}, {"date": "2024-07-10", "close": 0.354006, "volume": 1404.0}, {"date": "2024-07-11", "close": 0.34902, "volume": 37938.0}, {"date": "2024-07-12", "close": 0.363978, "volume": 132036.0}, {"date": "2024-07-15", "close": 0.371457, "volume": 26340.0}, {"date": "2024-07-16", "close": 0.356499, "volume": 12790.0}, {"date": "2024-07-17", "close": 0.34902, "volume": 44262.0}, {"date": "2024-07-18", "close": 0.358992, "volume": 1003.0}, {"date": "2024-07-19", "close": 0.361485, "volume": 12034.0}, {"date": "2024-07-22", "close": 0.351513, "volume": 38917.0}, {"date": "2024-07-23", "close": 0.34902, "volume": 6683.0}, {"date": "2024-07-24", "close": 0.354006, "volume": 27337.0}, {"date": "2024-07-26", "close": 0.329076, "volume": 3039.0}, {"date": "2024-07-29", "close": 0.314118, "volume": 525.0}, {"date": "2024-07-31", "close": 0.29916, "volume": 60858.0}, {"date": "2024-08-02", "close": 0.32409, "volume": 38151.0}, {"date": "2024-08-05", "close": 0.336555, "volume": 5604.0}, {"date": "2024-08-06", "close": 0.334062, "volume": 14230.0}, {"date": "2024-08-07", "close": 0.336555, "volume": 19505.0}, {"date": "2024-08-08", "close": 0.316611, "volume": 20054.0}, {"date": "2024-08-09", "close": 0.314118, "volume": 9372.0}, {"date": "2024-08-13", "close": 0.316611, "volume": 6855.0}, {"date": "2024-08-14", "close": 0.309132, "volume": 22064.0}, {"date": "2024-08-16", "close": 0.311625, "volume": 4053.0}, {"date": "2024-08-19", "close": 0.336555, "volume": 20714.0}, {"date": "2024-08-20", "close": 0.346527, "volume": 22734.0}, {"date": "2024-08-21", "close": 0.34902, "volume": 12900.0}, {"date": "2024-08-22", "close": 0.363978, "volume": 17898.0}, {"date": "2024-08-23", "close": 0.34902, "volume": 64703.0}, {"date": "2024-08-26", "close": 0.354006, "volume": 58861.0}, {"date": "2024-08-27", "close": 0.37395, "volume": 60750.0}, {"date": "2024-08-28", "close": 0.363978, "volume": 24960.0}, {"date": "2024-08-29", "close": 0.366471, "volume": 68030.0}, {"date": "2024-08-30", "close": 0.37395, "volume": 67162.0}, {"date": "2024-09-02", "close": 0.3652245, "volume": 18053.0}, {"date": "2024-09-03", "close": 0.366471, "volume": 60309.0}, {"date": "2024-09-04", "close": 0.37395, "volume": 30566.0}, {"date": "2024-09-05", "close": 0.37395, "volume": 2006.0}, {"date": "2024-09-06", "close": 0.37395, "volume": 101284.0}, {"date": "2024-09-09", "close": 0.363978, "volume": 105672.0}, {"date": "2024-09-10", "close": 0.363978, "volume": 107964.0}, {"date": "2024-09-11", "close": 0.34902, "volume": 27254.0}, {"date": "2024-09-12", "close": 0.366471, "volume": 1364.0}, {"date": "2024-09-13", "close": 0.368964, "volume": 1554.0}, {"date": "2024-09-16", "close": 0.366471, "volume": 1454.0}, {"date": "2024-09-19", "close": 0.358992, "volume": 29583.0}, {"date": "2024-09-20", "close": 0.363978, "volume": 2006.0}, {"date": "2024-09-23", "close": 0.378936, "volume": 572.0}, {"date": "2024-09-24", "close": 0.37395, "volume": 13383.0}, {"date": "2024-09-25", "close": 0.376443, "volume": 11783.0}, {"date": "2024-09-26", "close": 0.396387, "volume": 58277.0}, {"date": "2024-09-27", "close": 0.39888, "volume": 75209.0}, {"date": "2024-09-30", "close": 0.408852, "volume": 41191.0}, {"date": "2024-10-01", "close": 0.378936, "volume": 9033.0}, {"date": "2024-10-02", "close": 0.378936, "volume": 2134.0}, {"date": "2024-10-03", "close": 0.381429, "volume": 4007.0}, {"date": "2024-10-07", "close": 0.381429, "volume": 1135.0}, {"date": "2024-10-08", "close": 0.378936, "volume": 17643.0}, {"date": "2024-10-09", "close": 0.383922, "volume": 13947.0}, {"date": "2024-10-10", "close": 0.378936, "volume": 293.0}, {"date": "2024-10-11", "close": 0.383922, "volume": 2647.0}, {"date": "2024-10-14", "close": 0.37395, "volume": 3761.0}, {"date": "2024-10-17", "close": 0.339048, "volume": 99567.0}, {"date": "2024-10-18", "close": 0.341541, "volume": 249462.0}, {"date": "2024-10-21", "close": 0.31, "volume": 47096.0}, {"date": "2024-10-22", "close": 0.33, "volume": 87212.0}, {"date": "2024-10-23", "close": 0.3275, "volume": 13460.0}, {"date": "2024-10-24", "close": 0.3225, "volume": 37768.0}, {"date": "2024-10-28", "close": 0.325, "volume": 14000.0}, {"date": "2024-10-30", "close": 0.335, "volume": 30000.0}, {"date": "2024-10-31", "close": 0.3475, "volume": 30210.0}, {"date": "2024-11-01", "close": 0.3375, "volume": 11074.0}, {"date": "2024-11-04", "close": 0.3225, "volume": 29264.0}, {"date": "2024-11-05", "close": 0.3225, "volume": 4630.0}, {"date": "2024-11-06", "close": 0.3225, "volume": 4052.0}, {"date": "2024-11-07", "close": 0.3225, "volume": 87898.0}, {"date": "2024-11-08", "close": 0.3225, "volume": 161586.0}, {"date": "2024-11-11", "close": 0.3275, "volume": 17186.0}, {"date": "2024-11-12", "close": 0.325, "volume": 205692.0}, {"date": "2024-11-13", "close": 0.325, "volume": 39818.0}, {"date": "2024-11-14", "close": 0.325, "volume": 318.0}, {"date": "2024-11-18", "close": 0.325, "volume": 53020.0}, {"date": "2024-11-19", "close": 0.325, "volume": 18810.0}, {"date": "2024-11-20", "close": 0.325, "volume": 53456.0}, {"date": "2024-11-22", "close": 0.325, "volume": 79840.0}, {"date": "2024-11-25", "close": 0.31, "volume": 115158.0}, {"date": "2024-11-26", "close": 0.325, "volume": 7650.0}, {"date": "2024-11-27", "close": 0.305, "volume": 1500.0}, {"date": "2024-11-28", "close": 0.3075, "volume": 3250.0}, {"date": "2024-11-29", "close": 0.3075, "volume": 2194.0}, {"date": "2024-12-02", "close": 0.315, "volume": 8166.0}, {"date": "2024-12-03", "close": 0.325, "volume": 132834.0}, {"date": "2024-12-04", "close": 0.275, "volume": 119002.0}, {"date": "2024-12-05", "close": 0.3, "volume": 4056.0}, {"date": "2024-12-09", "close": 0.305, "volume": 99758.0}, {"date": "2024-12-10", "close": 0.3325, "volume": 62280.0}, {"date": "2024-12-11", "close": 0.3175, "volume": 55232.0}, {"date": "2024-12-12", "close": 0.315, "volume": 9792.0}, {"date": "2024-12-13", "close": 0.315, "volume": 1600.0}, {"date": "2024-12-16", "close": 0.3125, "volume": 6600.0}, {"date": "2024-12-18", "close": 0.31, "volume": 24420.0}, {"date": "2024-12-19", "close": 0.3125, "volume": 1600.0}, {"date": "2024-12-20", "close": 0.31, "volume": 778.0}, {"date": "2024-12-23", "close": 0.31, "volume": 2000.0}, {"date": "2024-12-24", "close": 0.3075, "volume": 5202.0}, {"date": "2024-12-27", "close": 0.305, "volume": 1320.0}, {"date": "2024-12-30", "close": 0.2975, "volume": 22188.0}, {"date": "2024-12-31", "close": 0.2975, "volume": 20000.0}, {"date": "2025-01-03", "close": 0.3, "volume": 17616.0}, {"date": "2025-01-06", "close": 0.29, "volume": 66844.0}, {"date": "2025-01-08", "close": 0.3, "volume": 10898.0}, {"date": "2025-01-09", "close": 0.3, "volume": 944.0}, {"date": "2025-01-10", "close": 0.3, "volume": 2010.0}, {"date": "2025-01-13", "close": 0.3, "volume": 16308.0}, {"date": "2025-01-14", "close": 0.3, "volume": 1564.0}, {"date": "2025-01-15", "close": 0.3, "volume": 3600.0}, {"date": "2025-01-17", "close": 0.29, "volume": 23108.0}, {"date": "2025-01-21", "close": 0.295, "volume": 10000.0}, {"date": "2025-01-22", "close": 0.2825, "volume": 15980.0}, {"date": "2025-01-23", "close": 0.3075, "volume": 43222.0}, {"date": "2025-01-24", "close": 0.3, "volume": 2496.0}, {"date": "2025-01-28", "close": 0.3, "volume": 18456.0}, {"date": "2025-01-29", "close": 0.285, "volume": 47420.0}, {"date": "2025-01-30", "close": 0.285, "volume": 9472.0}, {"date": "2025-01-31", "close": 0.28, "volume": 68760.0}, {"date": "2025-02-03", "close": 0.2825, "volume": 20642.0}, {"date": "2025-02-05", "close": 0.2825, "volume": 2000.0}, {"date": "2025-02-06", "close": 0.3, "volume": 13256.0}, {"date": "2025-02-13", "close": 0.295, "volume": 64620.0}, {"date": "2025-02-18", "close": 0.3, "volume": 19220.0}, {"date": "2025-02-19", "close": 0.295, "volume": 66080.0}, {"date": "2025-02-20", "close": 0.28, "volume": 80514.0}, {"date": "2025-02-21", "close": 0.255, "volume": 35334.0}, {"date": "2025-02-24", "close": 0.265, "volume": 16184.0}, {"date": "2025-02-25", "close": 0.26, "volume": 76966.0}, {"date": "2025-02-26", "close": 0.26, "volume": 6742.0}, {"date": "2025-02-27", "close": 0.26, "volume": 65970.0}, {"date": "2025-02-28", "close": 0.26, "volume": 14998.0}, {"date": "2025-03-05", "close": 0.255, "volume": 40740.0}, {"date": "2025-03-06", "close": 0.235, "volume": 20000.0}, {"date": "2025-03-07", "close": 0.235, "volume": 13922.0}, {"date": "2025-03-11", "close": 0.235, "volume": 54000.0}, {"date": "2025-03-12", "close": 0.235, "volume": 2100.0}, {"date": "2025-03-13", "close": 0.2575, "volume": 765024.0}, {"date": "2025-03-14", "close": 0.275, "volume": 3508.0}, {"date": "2025-03-17", "close": 0.3075, "volume": 12552.0}, {"date": "2025-03-18", "close": 0.2825, "volume": 81290.0}, {"date": "2025-03-19", "close": 0.275, "volume": 178576.0}, {"date": "2025-03-20", "close": 0.28, "volume": 4196.0}, {"date": "2025-03-21", "close": 0.28, "volume": 4198.0}, {"date": "2025-03-26", "close": 0.285, "volume": 9614.0}, {"date": "2025-03-31", "close": 0.27, "volume": 8000.0}, {"date": "2025-04-01", "close": 0.24, "volume": 5610.0}, {"date": "2025-04-02", "close": 0.235, "volume": 10000.0}, {"date": "2025-04-03", "close": 0.235, "volume": 14000.0}, {"date": "2025-04-04", "close": 0.23, "volume": 38984.0}, {"date": "2025-04-07", "close": 0.23, "volume": 1182.0}, {"date": "2025-04-09", "close": 0.23, "volume": 16898.0}, {"date": "2025-04-10", "close": 0.2475, "volume": 8812.0}, {"date": "2025-04-11", "close": 0.23, "volume": 57308.0}, {"date": "2025-04-14", "close": 0.225, "volume": 1510.0}, {"date": "2025-04-15", "close": 0.2625, "volume": 111364.0}, {"date": "2025-04-17", "close": 0.255, "volume": 43736.0}, {"date": "2025-04-22", "close": 0.255, "volume": 15212.0}, {"date": "2025-04-23", "close": 0.2575, "volume": 24998.0}, {"date": "2025-04-24", "close": 0.2575, "volume": 60392.0}, {"date": "2025-04-28", "close": 0.26, "volume": 32398.0}, {"date": "2025-04-29", "close": 0.25, "volume": 143894.0}, {"date": "2025-05-01", "close": 0.245, "volume": 62038.0}, {"date": "2025-05-02", "close": 0.25, "volume": 52542.0}, {"date": "2025-05-12", "close": 0.25, "volume": 50.0}, {"date": "2025-05-14", "close": 0.255, "volume": 14778.0}, {"date": "2025-05-15", "close": 0.245, "volume": 2610.0}, {"date": "2025-05-19", "close": 0.25, "volume": 220.0}, {"date": "2025-05-20", "close": 0.245, "volume": 12104.0}, {"date": "2025-05-21", "close": 0.245, "volume": 13186.0}, {"date": "2025-05-22", "close": 0.255, "volume": 139480.0}, {"date": "2025-05-23", "close": 0.265, "volume": 10430.0}, {"date": "2025-05-26", "close": 0.265, "volume": 6000.0}, {"date": "2025-05-27", "close": 0.2425, "volume": 21170.0}, {"date": "2025-05-28", "close": 0.2475, "volume": 14258.0}, {"date": "2025-05-30", "close": 0.26, "volume": 93780.0}, {"date": "2025-06-02", "close": 0.2725, "volume": 22820.0}, {"date": "2025-06-03", "close": 0.2725, "volume": 94678.0}, {"date": "2025-06-06", "close": 0.235, "volume": 3398.0}, {"date": "2025-06-10", "close": 0.23, "volume": 68000.0}, {"date": "2025-06-12", "close": 0.23, "volume": 4000.0}, {"date": "2025-06-13", "close": 0.23, "volume": 42984.0}, {"date": "2025-06-16", "close": 0.23, "volume": 2000.0}, {"date": "2025-06-17", "close": 0.2375, "volume": 66650.0}, {"date": "2025-06-18", "close": 0.22, "volume": 14778.0}, {"date": "2025-06-19", "close": 0.22, "volume": 61668.0}, {"date": "2025-06-20", "close": 0.2325, "volume": 26918.0}, {"date": "2025-06-23", "close": 0.23, "volume": 31868.0}, {"date": "2025-06-24", "close": 0.2175, "volume": 38466.0}, {"date": "2025-06-25", "close": 0.32, "volume": 354386.0}, {"date": "2025-06-26", "close": 0.295, "volume": 1029414.0}, {"date": "2025-06-27", "close": 0.3, "volume": 169676.0}, {"date": "2025-06-30", "close": 0.31, "volume": 143092.0}, {"date": "2025-07-01", "close": 0.3, "volume": 69230.0}, {"date": "2025-07-02", "close": 0.2925, "volume": 111074.0}, {"date": "2025-07-03", "close": 0.29, "volume": 79908.0}, {"date": "2025-07-04", "close": 0.285, "volume": 29930.0}, {"date": "2025-07-07", "close": 0.285, "volume": 56022.0}, {"date": "2025-07-08", "close": 0.28, "volume": 76956.0}, {"date": "2025-07-09", "close": 0.275, "volume": 75536.0}, {"date": "2025-07-10", "close": 0.285, "volume": 13068.0}, {"date": "2025-07-11", "close": 0.285, "volume": 113320.0}, {"date": "2025-07-14", "close": 0.315, "volume": 46354.0}, {"date": "2025-07-15", "close": 0.3425, "volume": 148992.0}, {"date": "2025-07-16", "close": 0.395, "volume": 207404.0}, {"date": "2025-07-17", "close": 0.37, "volume": 98928.0}, {"date": "2025-07-18", "close": 0.3875, "volume": 6798.0}, {"date": "2025-07-21", "close": 0.39, "volume": 55124.0}, {"date": "2025-07-22", "close": 0.3925, "volume": 4000.0}, {"date": "2025-07-23", "close": 0.35, "volume": 230832.0}, {"date": "2025-07-24", "close": 0.345, "volume": 58222.0}, {"date": "2025-07-25", "close": 0.355, "volume": 654.0}, {"date": "2025-07-28", "close": 0.345, "volume": 91154.0}, {"date": "2025-07-29", "close": 0.335, "volume": 13308.0}, {"date": "2025-07-30", "close": 0.305, "volume": 201884.0}, {"date": "2025-07-31", "close": 0.28, "volume": 35650.0}, {"date": "2025-08-01", "close": 0.27, "volume": 73822.0}, {"date": "2025-08-04", "close": 0.31, "volume": 20000.0}, {"date": "2025-08-05", "close": 0.3175, "volume": 7014.0}, {"date": "2025-08-06", "close": 0.3, "volume": 7088.0}, {"date": "2025-08-07", "close": 0.315, "volume": 26534.0}, {"date": "2025-08-08", "close": 0.3225, "volume": 173660.0}, {"date": "2025-08-11", "close": 0.325, "volume": 218842.0}, {"date": "2025-08-12", "close": 0.35, "volume": 311984.0}, {"date": "2025-08-13", "close": 0.35, "volume": 129246.0}, {"date": "2025-08-14", "close": 0.35, "volume": 87250.0}, {"date": "2025-08-15", "close": 0.34, "volume": 6978.0}, {"date": "2025-08-18", "close": 0.35, "volume": 83978.0}, {"date": "2025-08-19", "close": 0.35, "volume": 82976.0}, {"date": "2025-08-20", "close": 0.345, "volume": 35172.0}, {"date": "2025-09-01", "close": 0.43, "volume": 15190.0}, {"date": "2025-09-02", "close": 0.455, "volume": 200500.0}, {"date": "2025-09-03", "close": 0.5, "volume": 139498.0}, {"date": "2025-09-04", "close": 0.46, "volume": 96154.0}, {"date": "2025-09-05", "close": 0.49, "volume": 205081.0}, {"date": "2025-09-08", "close": 0.49, "volume": 16211.0}, {"date": "2025-09-09", "close": 0.49, "volume": 67904.0}, {"date": "2025-09-10", "close": 0.49, "volume": 12388.0}, {"date": "2025-09-11", "close": 0.42, "volume": 212589.0}, {"date": "2025-09-12", "close": 0.4125, "volume": 164099.0}, {"date": "2025-09-15", "close": 0.42, "volume": 24630.0}, {"date": "2025-09-16", "close": 0.405, "volume": 157005.0}, {"date": "2025-09-17", "close": 0.455, "volume": 107754.0}, {"date": "2025-09-18", "close": 0.435, "volume": 159142.0}, {"date": "2025-09-19", "close": 0.425, "volume": 25894.0}, {"date": "2025-09-22", "close": 0.45, "volume": 39013.0}, {"date": "2025-09-23", "close": 0.415, "volume": 60109.0}, {"date": "2025-09-24", "close": 0.425, "volume": 12397.0}, {"date": "2025-09-25", "close": 0.4, "volume": 68073.0}, {"date": "2025-09-26", "close": 0.415, "volume": 14980.0}, {"date": "2025-09-29", "close": 0.415, "volume": 8918.0}, {"date": "2025-09-30", "close": 0.485, "volume": 93620.0}, {"date": "2025-10-01", "close": 0.485, "volume": 831.0}, {"date": "2025-10-02", "close": 0.43, "volume": 63895.0}, {"date": "2025-10-03", "close": 0.44, "volume": 16109.0}, {"date": "2025-10-06", "close": 0.5, "volume": 64203.0}, {"date": "2025-10-07", "close": 0.5, "volume": 240731.0}, {"date": "2025-10-08", "close": 0.51, "volume": 209672.0}, {"date": "2025-10-09", "close": 0.53, "volume": 174071.0}, {"date": "2025-10-10", "close": 0.6, "volume": 229963.0}, {"date": "2025-10-13", "close": 0.7, "volume": 457550.0}, {"date": "2025-10-14", "close": 0.72, "volume": 884776.0}, {"date": "2025-10-15", "close": 0.7, "volume": 900966.0}, {"date": "2025-10-16", "close": 0.64, "volume": 207153.0}, {"date": "2025-10-17", "close": 0.645, "volume": 71405.0}, {"date": "2025-10-20", "close": 0.7, "volume": 781124.0}, {"date": "2025-10-21", "close": 0.86, "volume": 1061893.0}, {"date": "2025-10-22", "close": 1.075, "volume": 1741968.0}, {"date": "2025-10-23", "close": 1.08, "volume": 2391671.0}, {"date": "2025-10-24", "close": 0.915, "volume": 839027.0}, {"date": "2025-10-27", "close": 0.815, "volume": 814162.0}, {"date": "2025-10-28", "close": 0.69, "volume": 741554.0}, {"date": "2025-10-29", "close": 0.71, "volume": 406144.0}, {"date": "2025-10-30", "close": 0.76, "volume": 316598.0}, {"date": "2025-10-31", "close": 0.805, "volume": 282276.0}, {"date": "2025-11-03", "close": 0.76, "volume": 204699.0}, {"date": "2025-11-04", "close": 0.79, "volume": 74622.0}, {"date": "2025-11-05", "close": 0.81, "volume": 172599.0}, {"date": "2025-11-06", "close": 0.82, "volume": 196871.0}, {"date": "2025-11-07", "close": 0.8, "volume": 328815.0}, {"date": "2025-11-10", "close": 0.7, "volume": 538643.0}, {"date": "2025-11-11", "close": 0.73, "volume": 117219.0}, {"date": "2025-11-12", "close": 0.75, "volume": 40396.0}, {"date": "2025-11-13", "close": 0.745, "volume": 140046.0}, {"date": "2025-11-14", "close": 0.7, "volume": 228225.0}, {"date": "2025-11-17", "close": 0.855, "volume": 1212945.0}, {"date": "2025-11-18", "close": 0.785, "volume": 314143.0}, {"date": "2025-11-19", "close": 0.85, "volume": 404114.0}, {"date": "2025-11-20", "close": 0.8, "volume": 327129.0}, {"date": "2025-11-21", "close": 0.78, "volume": 381660.0}, {"date": "2025-11-24", "close": 0.78, "volume": 132239.0}, {"date": "2025-11-25", "close": 0.82, "volume": 62217.0}, {"date": "2025-11-26", "close": 0.81, "volume": 292156.0}, {"date": "2025-11-27", "close": 0.8, "volume": 161430.0}, {"date": "2025-11-28", "close": 0.815, "volume": 233691.0}, {"date": "2025-12-01", "close": 0.765, "volume": 336015.0}, {"date": "2025-12-02", "close": 0.77, "volume": 80286.0}, {"date": "2025-12-03", "close": 0.77, "volume": 60291.0}, {"date": "2025-12-04", "close": 0.75, "volume": 82037.0}, {"date": "2025-12-05", "close": 0.745, "volume": 41126.0}, {"date": "2025-12-08", "close": 0.715, "volume": 146308.0}, {"date": "2025-12-09", "close": 0.715, "volume": 58463.0}, {"date": "2025-12-10", "close": 0.71, "volume": 39797.0}, {"date": "2025-12-11", "close": 0.72, "volume": 204932.0}, {"date": "2025-12-12", "close": 0.745, "volume": 166161.0}, {"date": "2025-12-15", "close": 0.71, "volume": 137578.0}, {"date": "2025-12-16", "close": 0.705, "volume": 58264.0}, {"date": "2025-12-17", "close": 0.71, "volume": 41902.0}, {"date": "2025-12-18", "close": 0.7, "volume": 10724.0}, {"date": "2025-12-19", "close": 0.655, "volume": 131329.0}, {"date": "2025-12-22", "close": 0.665, "volume": 92920.0}, {"date": "2025-12-23", "close": 0.66, "volume": 15388.0}, {"date": "2025-12-24", "close": 0.665, "volume": 49015.0}, {"date": "2025-12-29", "close": 0.675, "volume": 19761.0}, {"date": "2025-12-30", "close": 0.68, "volume": 109290.0}, {"date": "2025-12-31", "close": 0.7, "volume": 235707.0}, {"date": "2026-01-02", "close": 0.69, "volume": 62753.0}, {"date": "2026-01-05", "close": 0.695, "volume": 83867.0}, {"date": "2026-01-06", "close": 0.7, "volume": 70876.0}, {"date": "2026-01-07", "close": 0.735, "volume": 132191.0}, {"date": "2026-01-08", "close": 0.735, "volume": 60852.0}, {"date": "2026-01-09", "close": 0.72, "volume": 36410.0}, {"date": "2026-01-12", "close": 0.72, "volume": 185027.0}, {"date": "2026-01-13", "close": 0.74, "volume": 121679.0}, {"date": "2026-01-14", "close": 0.735, "volume": 80927.0}, {"date": "2026-01-15", "close": 0.82, "volume": 600713.0}, {"date": "2026-01-16", "close": 0.795, "volume": 139904.0}, {"date": "2026-01-19", "close": 0.83, "volume": 140560.0}, {"date": "2026-01-20", "close": 0.79, "volume": 117254.0}, {"date": "2026-01-21", "close": 0.785, "volume": 133690.0}, {"date": "2026-01-22", "close": 0.78, "volume": 102191.0}, {"date": "2026-01-23", "close": 0.79, "volume": 480839.0}, {"date": "2026-01-27", "close": 0.76, "volume": 221369.0}, {"date": "2026-01-28", "close": 0.755, "volume": 82609.0}, {"date": "2026-01-29", "close": 0.705, "volume": 201856.0}, {"date": "2026-01-30", "close": 0.7, "volume": 300711.0}, {"date": "2026-02-02", "close": 0.67, "volume": 117264.0}, {"date": "2026-02-03", "close": 0.7, "volume": 148048.0}, {"date": "2026-02-04", "close": 0.73, "volume": 188616.0}, {"date": "2026-02-05", "close": 0.7, "volume": 168211.0}, {"date": "2026-02-06", "close": 0.66, "volume": 169750.0}, {"date": "2026-02-09", "close": 0.635, "volume": 64238.0}, {"date": "2026-02-10", "close": 0.655, "volume": 19225.0}, {"date": "2026-02-11", "close": 0.665, "volume": 54779.0}, {"date": "2026-02-12", "close": 0.695, "volume": 160495.0}, {"date": "2026-02-13", "close": 0.675, "volume": 30121.0}, {"date": "2026-02-16", "close": 0.65, "volume": 65910.0}, {"date": "2026-02-17", "close": 0.67, "volume": 29471.0}, {"date": "2026-02-18", "close": 0.625, "volume": 91397.0}, {"date": "2026-02-19", "close": 0.655, "volume": 25407.0}, {"date": "2026-02-20", "close": 0.64, "volume": 71362.0}, {"date": "2026-02-23", "close": 0.66, "volume": 13545.0}, {"date": "2026-02-24", "close": 0.64, "volume": 50440.0}, {"date": "2026-02-25", "close": 0.645, "volume": 9231.0}, {"date": "2026-02-26", "close": 0.61, "volume": 115908.0}, {"date": "2026-02-27", "close": 0.62, "volume": 34521.0}, {"date": "2026-03-02", "close": 0.65, "volume": 94321.0}, {"date": "2026-03-03", "close": 0.67, "volume": 75013.0}, {"date": "2026-03-04", "close": 0.665, "volume": 20034.0}, {"date": "2026-03-05", "close": 0.68, "volume": 25215.0}, {"date": "2026-03-06", "close": 0.6875, "volume": 32974.0}, {"date": "2026-03-09", "close": 0.63, "volume": 88111.0}, {"date": "2026-03-10", "close": 0.665, "volume": 62100.0}, {"date": "2026-03-11", "close": 0.68, "volume": 111542.0}, {"date": "2026-03-12", "close": 0.655, "volume": 2120.0}, {"date": "2026-03-13", "close": 0.71, "volume": 192069.0}, {"date": "2026-03-16", "close": 0.7, "volume": 43923.0}, {"date": "2026-03-17", "close": 0.685, "volume": 87986.0}, {"date": "2026-03-18", "close": 0.69, "volume": 17458.0}, {"date": "2026-03-19", "close": 0.655, "volume": 50750.0}, {"date": "2026-03-20", "close": 0.695, "volume": 18293.0}, {"date": "2026-03-23", "close": 0.63, "volume": 129680.0}, {"date": "2026-03-24", "close": 0.64, "volume": 9293.0}, {"date": "2026-03-25", "close": 0.63, "volume": 71400.0}, {"date": "2026-03-26", "close": 0.64, "volume": 52277.0}, {"date": "2026-03-27", "close": 0.625, "volume": 65494.0}, {"date": "2026-03-30", "close": 0.625, "volume": 9374.0}, {"date": "2026-03-31", "close": 0.62, "volume": 78573.0}, {"date": "2026-04-01", "close": 0.64, "volume": 85408.0}, {"date": "2026-04-02", "close": 0.62, "volume": 47310.0}, {"date": "2026-04-07", "close": 0.615, "volume": 67474.0}, {"date": "2026-04-08", "close": 0.64, "volume": 79343.0}, {"date": "2026-04-09", "close": 0.645, "volume": 62025.0}, {"date": "2026-04-10", "close": 0.62, "volume": 191760.0}, {"date": "2026-04-13", "close": 0.635, "volume": 32356.0}, {"date": "2026-04-14", "close": 0.64, "volume": 116260.0}, {"date": "2026-04-15", "close": 0.64, "volume": 54431.0}, {"date": "2026-04-16", "close": 0.625, "volume": 10027.0}, {"date": "2026-04-17", "close": 0.62, "volume": 30532.0}, {"date": "2026-04-20", "close": 0.62, "volume": 52208.0}, {"date": "2026-04-21", "close": 0.635, "volume": 9009.0}, {"date": "2026-04-22", "close": 0.62, "volume": 25836.0}, {"date": "2026-04-23", "close": 0.635, "volume": 164228.0}, {"date": "2026-04-24", "close": 0.61, "volume": 16521.0}, {"date": "2026-04-27", "close": 0.58, "volume": 97486.0}, {"date": "2026-04-28", "close": 0.59, "volume": 11201.0}, {"date": "2026-04-29", "close": 0.59, "volume": 977.0}, {"date": "2026-04-30", "close": 0.59, "volume": 101803.0}, {"date": "2026-05-01", "close": 0.58, "volume": 52151.0}, {"date": "2026-05-04", "close": 0.565, "volume": 19727.0}, {"date": "2026-05-05", "close": 0.565, "volume": 120451.0}, {"date": "2026-05-06", "close": 0.56, "volume": 15401.0}, {"date": "2026-05-07", "close": 0.53, "volume": 100184.0}, {"date": "2026-05-08", "close": 0.555, "volume": 110392.0}, {"date": "2026-05-11", "close": 0.51, "volume": 22050.0}, {"date": "2026-05-12", "close": 0.5, "volume": 185999.0}, {"date": "2026-05-13", "close": 0.52, "volume": 294752.0}, {"date": "2026-05-14", "close": 0.58, "volume": 40397.0}, {"date": "2026-05-15", "close": 0.54, "volume": 21977.0}, {"date": "2026-05-18", "close": 0.54, "volume": 24821.0}, {"date": "2026-05-19", "close": 0.59, "volume": 142623.0}, {"date": "2026-05-20", "close": 0.59, "volume": 38619.0}, {"date": "2026-05-21", "close": 0.6, "volume": 105382.0}, {"date": "2026-05-22", "close": 0.605, "volume": 18779.0}, {"date": "2026-05-25", "close": 0.58, "volume": 23149.0}, {"date": "2026-05-26", "close": 0.56, "volume": 83073.0}, {"date": "2026-05-27", "close": 0.535, "volume": 88608.0}, {"date": "2026-05-28", "close": 0.545, "volume": 5525.0}, {"date": "2026-05-29", "close": 0.5575, "volume": 45280.0}, {"date": "2026-06-01", "close": 0.56, "volume": 41584.0}, {"date": "2026-06-02", "close": 0.55, "volume": 20559.0}, {"date": "2026-06-03", "close": 0.535, "volume": 76062.0}, {"date": "2026-06-04", "close": 0.545, "volume": 1518.0}, {"date": "2026-06-05", "close": 0.55, "volume": 36455.0}, {"date": "2026-06-09", "close": 0.54, "volume": 61826.0}, {"date": "2026-06-10", "close": 0.54, "volume": 47259.0}, {"date": "2026-06-11", "close": 0.545, "volume": 37113.0}, {"date": "2026-06-12", "close": 0.555, "volume": 21427.0}, {"date": "2026-06-15", "close": 0.59, "volume": 48625.0}, {"date": "2026-06-16", "close": 0.56, "volume": 86596.0}, {"date": "2026-06-17", "close": 0.54, "volume": 104762.0}, {"date": "2026-06-18", "close": 0.535, "volume": 79865.0}, {"date": "2026-06-19", "close": 0.555, "volume": 310990.0}, {"date": "2026-06-22", "close": 0.555, "volume": 129659.0}, {"date": "2026-06-23", "close": 0.56, "volume": 152798.0}, {"date": "2026-06-24", "close": 0.58, "volume": 157237.0}, {"date": "2026-06-25", "close": 0.58, "volume": 290230.0}, {"date": "2026-06-26", "close": 0.59, "volume": 94586.0}, {"date": "2026-06-29", "close": 0.565, "volume": 66949.0}, {"date": "2026-06-30", "close": 0.555, "volume": 90487.0}, {"date": "2026-07-01", "close": 0.54, "volume": 86598.0}, {"date": "2026-07-02", "close": 0.55, "volume": 7305.0}, {"date": "2026-07-03", "close": 0.585, "volume": 72654.0}, {"date": "2026-07-06", "close": 0.6, "volume": 79806.0}, {"date": "2026-07-07", "close": 0.615, "volume": 3484.0}, {"date": "2026-07-08", "close": 0.63, "volume": 20624.0}, {"date": "2026-07-09", "close": 0.61, "volume": 27445.0}, {"date": "2026-07-10", "close": 0.6, "volume": 152367.0}, {"date": "2026-07-13", "close": 0.62, "volume": 3708.0}, {"date": "2026-07-14", "close": 0.6, "volume": 11355.0}, {"date": "2026-07-15", "close": 0.605, "volume": 1275.0}, {"date": "2026-07-16", "close": 0.63, "volume": 6244.0}, {"date": "2026-07-17", "close": 0.625, "volume": 12778.0}, {"date": "2026-07-20", "close": 0.58, "volume": 113700.0}, {"date": "2026-07-21", "close": 0.58, "volume": 5702.0}, {"date": "2026-07-22", "close": 0.6, "volume": 87235.0}, {"date": "2026-07-23", "close": 0.59, "volume": 20069.0}, {"date": "2026-07-24", "close": 0.565, "volume": 32589.0}, {"date": "2026-07-27", "close": 0.555, "volume": 58030.0}, {"date": "2026-07-28", "close": 0.56, "volume": 4821.0}, {"date": "2026-07-29", "close": 0.555, "volume": 17919.0}, {"date": "2026-07-30", "close": 0.565, "volume": 375.0}, {"date": "2026-07-31", "close": 0.54, "volume": 171919.0}, {"date": "2026-08-03", "close": 0.54, "volume": 7850.0}, {"date": "2026-08-04", "close": 0.54, "volume": 47127.0}, {"date": "2026-08-05", "close": 0.53, "volume": 53118.0}, {"date": "2026-08-06", "close": 0.515, "volume": 62193.0}, {"date": "2026-08-07", "close": 0.49, "volume": 134642.0}, {"date": "2026-08-10", "close": 0.48, "volume": 99731.0}, {"date": "2026-08-11", "close": 0.42, "volume": 252350.0}, {"date": "2026-08-12", "close": 0.485, "volume": 77818.0}, {"date": "2026-08-13", "close": 0.455, "volume": 62563.0}, {"date": "2026-08-14", "close": 0.47, "volume": 65236.0}, {"date": "2026-08-17", "close": 0.49, "volume": 81929.0}, {"date": "2026-08-18", "close": 0.54, "volume": 33932.0}, {"date": "2026-08-19", "close": 0.505, "volume": 32733.0}, {"date": "2026-08-20", "close": 0.505, "volume": 856.0}, {"date": "2026-08-21", "close": 0.51, "volume": 6536.0}, {"date": "2026-08-24", "close": 0.49, "volume": 30036.0}, {"date": "2026-08-25", "close": 0.555, "volume": 4856.0}, {"date": "2026-08-26", "close": 0.545, "volume": 153079.0}, {"date": "2026-08-27", "close": 0.55, "volume": 97332.0}, {"date": "2026-08-28", "close": 0.53, "volume": 95085.0}, {"date": "2026-08-31", "close": 0.5, "volume": 106132.0}, {"date": "2026-09-02", "close": 0.545, "volume": 69728.0}, {"date": "2026-09-03", "close": 0.56, "volume": 125161.0}, {"date": "2026-09-04", "close": 0.56, "volume": 56097.0}, {"date": "2026-09-07", "close": 0.54, "volume": 68350.0}, {"date": "2026-09-08", "close": 0.54, "volume": 45818.0}, {"date": "2026-09-09", "close": 0.505, "volume": 186531.0}, {"date": "2026-09-10", "close": 0.48, "volume": 100145.0}, {"date": "2026-09-11", "close": 0.49, "volume": 21204.0}, {"date": "2026-09-14", "close": 0.49, "volume": 65699.0}, {"date": "2026-09-15", "close": 0.49, "volume": 48369.0}, {"date": "2026-09-16", "close": 0.475, "volume": 152836.0}, {"date": "2026-09-17", "close": 0.465, "volume": 45036.0}, {"date": "2026-09-18", "close": 0.46, "volume": 14296.0}], "refreshing": true}