{"ticker": "AXN", "overview": {"name": "Alliance Nickel Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 34581.0, "sell_n": 0, "sell_sum": 0, "net": 34581.0, "insiders": 1, "first_date": "2026-07-03", "last_date": "2026-07-03"}, "metrics": {"ticker": "AXN", "has_prices": true, "as_of": "2026-09-18", "last": 0.033, "prev_close": 0.03, "change": 0.0030000000000000027, "change_pct": 0.10000000000000009, "session_volume": 33976.0, "vwap_5": 0.03295443641946233, "vwap_20": 0.03186307383838033, "vwap_60": 0.029589878813762217, "vwap_250": 0.03867555768631064, "high_52w": 0.0502962, "low_52w": 0.024, "avg_volume_20": 164958.25, "sessions": 400, "market_cap": {"value": 24904320.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03156505", "src": "ASX", "ticker": "AXN", "cik": "", "company": "Alliance Nickel Limited", "company_raw": "Alliance Nickel Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on AXN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156505", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "ASX-03144965", "src": "ASX", "ticker": "AXN", "cik": "", "company": "Alliance Nickel Limited", "company_raw": "Alliance Nickel Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on AXN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144965", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51282}, {"id": "ASX-03118604", "src": "ASX", "ticker": "AXN", "cik": "", "company": "Alliance Nickel Limited", "company_raw": "Alliance Nickel Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in AXN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118604", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142002}, {"id": "ASX3Y-03114585-1", "src": "ASX", "ticker": "AXN", "cik": "", "company": "Alliance Nickel Limited", "company_raw": "Alliance Nickel Limited", "who": "Paul Kopejtka", "who_key": "Paul Kopejtka", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Paul Kopejtka and AXN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114585", "trade_date": "2026-07-18", "timestamp": "2026-07-18", "mins": 154962}, {"id": "ASX3Y-03107793-1", "src": "ASX", "ticker": "AXN", "cik": "", "company": "Alliance Nickel Limited", "company_raw": "Alliance Nickel Limited", "who": "Paul Kopejtka", "who_key": "Paul Kopejtka", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34581.0, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $35K of AXN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107793", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176562}], "recent_buys": [{"id": "ASX3Y-03107793-1", "src": "ASX", "ticker": "AXN", "cik": "", "company": "Alliance Nickel Limited", "company_raw": "Alliance Nickel Limited", "who": "Paul Kopejtka", "who_key": "Paul Kopejtka", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34581.0, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $35K of AXN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107793", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176562}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Paul Kopejtka", "notice_type": "3Y", "direct_shares": 36331622.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152446-6A1351015", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Kopejtka", "notice_type": "3Y", "direct_shares": 36331622.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140906-6A1346098", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Kopejtka", "notice_type": "3Y", "direct_shares": 36331622.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107793-6A1332458", "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": "2026-07-27", "source_url": "https://www.marketindex.com.au/asx/axn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": 36331622.0, "indirect_shares": 38500000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Netwealth Investments Limited <Wrap Services A/c>", "pct": null, "notice_date": "2026-07-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114585-6A1335617", "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": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/axn", "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": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/axn", "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": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/axn", "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": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/axn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/axn", "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": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/axn", "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": "2025-09-18", "source_url": "https://www.marketindex.com.au/asx/axn", "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": "2025-01-22", "source_url": "https://www.marketindex.com.au/asx/axn", "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": "2025-01-15", "source_url": "https://www.marketindex.com.au/asx/axn", "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": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/axn", "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": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/axn", "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": "2024-09-17", "source_url": "https://www.marketindex.com.au/asx/axn", "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": "2024-02-14", "source_url": "https://www.marketindex.com.au/asx/axn", "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": "2023-12-21", "source_url": "https://www.marketindex.com.au/asx/axn", "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": "2023-12-21", "source_url": "https://www.marketindex.com.au/asx/axn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-21", "source_url": "https://www.marketindex.com.au/asx/axn", "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": "2023-10-25", "source_url": "https://www.marketindex.com.au/asx/axn", "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": "2023-10-23", "source_url": "https://www.marketindex.com.au/asx/axn", "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": "2023-05-30", "source_url": "https://www.marketindex.com.au/asx/axn", "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": "2023-05-12", "source_url": "https://www.marketindex.com.au/asx/axn", "needs_ocr": 0}], "directors": [{"name": "Paul Kopejtka", "first_seen": "2026-07-03", "last_seen": "2026-10-23", "status": "current", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Paul Kopejtka", "who_key": "Paul Kopejtka", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 34581.0, "sold": 0, "net": 34581.0, "trades": 1, "top_score": 34.1, "lean": "buying", "history": [{"action": "BUY", "amount": 34581.0, "date": "2026-07-03", "score": 34.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107793"}], "latest": {"action": "BUY", "amount": 34581.0, "date": "2026-07-03", "score": 34.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107793"}}], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154277-6A1351927"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153786-6A1351689"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Notification of cessation of securities - AXN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153286-6A1351452"}, {"date": "2026-10-23", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152446-6A1351015"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Notification of cessation of securities - AXN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152444-6A1351014"}], "performance": {"ticker": "AXN", "has_prices": true, "summary": {"n": 1, "avg": -0.19444444444444434, "win_rate": 0.0, "best": -0.19444444444444434, "worst": -0.19444444444444434, "as_of": "2026-10-30"}, "buys": [{"who": "Paul Kopejtka", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34581.0, "date": "2026-07-03", "score": 34.1, "ref_price": 0.036, "return": -0.19444444444444434}]}, "price_series": [{"date": "1990-08-07", "close": 0.07247604, "volume": 13522.0}, {"date": "1990-08-08", "close": 0.07247604, "volume": 9658.0}, {"date": "1990-08-09", "close": 0.07247604, "volume": null}, {"date": "1990-08-10", "close": 0.07247604, "volume": null}, {"date": "1990-08-13", "close": 0.07247604, "volume": null}, {"date": "1990-08-14", "close": 0.07247604, "volume": 38633.0}, {"date": "1990-08-15", "close": 0.07247604, "volume": null}, {"date": "1990-08-16", "close": 0.07247604, "volume": null}, {"date": "1990-08-17", "close": 0.07247604, "volume": null}, {"date": "1990-08-20", "close": 0.07247604, "volume": null}, {"date": "1990-08-21", "close": 0.07247604, "volume": null}, {"date": "1990-08-22", "close": 0.06212232, "volume": 38633.0}, {"date": "1990-08-23", "close": 0.06212232, "volume": null}, {"date": "1990-08-24", "close": 0.06212232, "volume": null}, {"date": "1990-08-27", "close": 0.06212232, "volume": null}, {"date": "1990-08-28", "close": 0.06212232, "volume": null}, {"date": "1990-08-29", "close": 0.06212232, "volume": null}, {"date": "1990-08-30", "close": 0.0517686, "volume": 38633.0}, {"date": "1990-08-31", "close": 0.0517686, "volume": 19317.0}, {"date": "1990-09-03", "close": 0.0517686, "volume": 38633.0}, {"date": "1990-09-04", "close": 0.04659174, "volume": 2801.0}, {"date": "1990-09-05", "close": 0.04659174, "volume": 1932.0}, {"date": "1990-09-06", "close": 0.04659174, "volume": null}, {"date": "1990-09-07", "close": 0.04659174, "volume": null}, {"date": "1990-09-10", "close": 0.04659174, "volume": 34770.0}, {"date": "1990-09-11", "close": 0.04659174, "volume": 67609.0}, {"date": "1990-09-12", "close": 0.04659174, "volume": null}, {"date": "1990-09-13", "close": 0.04659174, "volume": null}, {"date": "1990-09-14", "close": 0.04659174, "volume": null}, {"date": "1990-09-17", "close": 0.04659174, "volume": 54087.0}, {"date": "1990-09-18", "close": 0.04659174, "volume": null}, {"date": "1990-09-19", "close": 0.04659174, "volume": null}, {"date": "1990-09-20", "close": 0.04659174, "volume": null}, {"date": "1990-09-21", "close": 0.04659174, "volume": 42497.0}, {"date": "1990-09-24", "close": 0.04659174, "volume": null}, {"date": "1990-09-25", "close": 0.04659174, "volume": null}, {"date": "1990-09-26", "close": 0.04659174, "volume": null}, {"date": "1990-09-27", "close": 0.04659174, "volume": null}, {"date": "1990-09-28", "close": 0.04659174, "volume": null}, {"date": "1990-10-01", "close": 0.04659174, "volume": null}, {"date": "1990-10-02", "close": 0.04659174, "volume": null}, {"date": "1990-10-03", "close": 0.04659174, "volume": null}, {"date": "1990-10-04", "close": 0.04141488, "volume": 38633.0}, {"date": "1990-10-05", "close": 0.04141488, "volume": null}, {"date": "1990-10-08", "close": 0.03623802, "volume": 6761.0}, {"date": "1990-10-09", "close": 0.03623802, "volume": 19317.0}, {"date": "1990-10-10", "close": 0.03623802, "volume": 9658.0}, {"date": "1990-10-11", "close": 0.03623802, "volume": null}, {"date": "1990-10-12", "close": 0.03623802, "volume": null}, {"date": "1990-10-15", "close": 0.04141488, "volume": 21248.0}, {"date": "1990-10-16", "close": 0.04659174, "volume": 5795.0}, {"date": "1990-10-17", "close": 0.04141488, "volume": 15453.0}, {"date": "1990-10-18", "close": 0.04141488, "volume": null}, {"date": "1990-10-19", "close": 0.04141488, "volume": null}, {"date": "1990-10-22", "close": 0.04141488, "volume": null}, {"date": "1990-10-23", "close": 0.04141488, "volume": null}, {"date": "1990-10-24", "close": 0.04141488, "volume": 3863.0}, {"date": "1990-10-25", "close": 0.04141488, "volume": null}, {"date": "1990-10-26", "close": 0.04141488, "volume": null}, {"date": "1990-10-29", "close": 0.04141488, "volume": null}, {"date": "1990-10-30", "close": 0.04141488, "volume": 9658.0}, {"date": "1990-10-31", "close": 0.04141488, "volume": null}, {"date": "1990-11-01", "close": 0.04141488, "volume": null}, {"date": "1990-11-02", "close": 0.04141488, "volume": null}, {"date": "1990-11-05", "close": 0.04141488, "volume": null}, {"date": "1990-11-06", "close": 0.04141488, "volume": null}, {"date": "1990-11-07", "close": 0.03106116, "volume": 96680.0}, {"date": "1990-11-08", "close": 0.03106116, "volume": 19317.0}, {"date": "1990-11-09", "close": 0.03106116, "volume": 9658.0}, {"date": "1990-11-12", "close": 0.03106116, "volume": null}, {"date": "1990-11-13", "close": 0.0258843, "volume": 48292.0}, {"date": "1990-11-14", "close": 0.0258843, "volume": null}, {"date": "1990-11-15", "close": 0.0258843, "volume": null}, {"date": "1990-11-16", "close": 0.0258843, "volume": null}, {"date": "1990-11-19", "close": 0.0258843, "volume": 67609.0}, {"date": "1990-11-20", "close": 0.0258843, "volume": null}, {"date": "1990-11-21", "close": 0.0258843, "volume": 51576.0}, {"date": "1990-11-22", "close": 0.0258843, "volume": 1932.0}, {"date": "1990-11-23", "close": 0.0258843, "volume": null}, {"date": "1990-11-26", "close": 0.0258843, "volume": null}, {"date": "1990-11-27", "close": 0.0258843, "volume": 44428.0}, {"date": "1990-11-28", "close": 0.0258843, "volume": null}, {"date": "1990-11-29", "close": 0.02070744, "volume": 32838.0}, {"date": "1990-11-30", "close": 0.02070744, "volume": null}, {"date": "1990-12-03", "close": 0.02070744, "volume": null}, {"date": "1990-12-04", "close": 0.02070744, "volume": null}, {"date": "1990-12-05", "close": 0.02070744, "volume": null}, {"date": "1990-12-06", "close": 0.02070744, "volume": null}, {"date": "1990-12-07", "close": 0.02070744, "volume": null}, {"date": "1990-12-10", "close": 0.02070744, "volume": null}, {"date": "1990-12-11", "close": 0.02070744, "volume": null}, {"date": "1990-12-12", "close": 0.02070744, "volume": null}, {"date": "1990-12-13", "close": 0.02070744, "volume": null}, {"date": "1990-12-14", "close": 0.02070744, "volume": null}, {"date": "1990-12-17", "close": 0.02070744, "volume": null}, {"date": "1990-12-18", "close": 0.02070744, "volume": null}, {"date": "1990-12-19", "close": 0.02070744, "volume": null}, {"date": "1990-12-20", "close": 0.02070744, "volume": null}, {"date": "1990-12-21", "close": 0.02070744, "volume": null}, {"date": "1990-12-24", "close": 0.02070744, "volume": null}, {"date": "1990-12-25", "close": 0.02070744, "volume": null}, {"date": "1990-12-26", "close": 0.02070744, "volume": null}, {"date": "1990-12-27", "close": 0.02070744, "volume": null}, {"date": "1990-12-28", "close": 0.02070744, "volume": null}, {"date": "1990-12-31", "close": 0.02070744, "volume": null}, {"date": "1991-01-01", "close": 0.02070744, "volume": null}, {"date": "1991-01-02", "close": 0.02070744, "volume": null}, {"date": "1991-01-03", "close": 0.02070744, "volume": null}, {"date": "1991-01-04", "close": 0.02070744, "volume": null}, {"date": "1991-01-07", "close": 0.02070744, "volume": null}, {"date": "1991-01-08", "close": 0.03106116, "volume": 9658.0}, {"date": "1991-01-09", "close": 0.03106116, "volume": null}, {"date": "1991-01-10", "close": 0.03106116, "volume": null}, {"date": "1991-01-11", "close": 0.03106116, "volume": null}, {"date": "1991-01-14", "close": 0.03106116, "volume": null}, {"date": "1991-01-15", "close": 0.03106116, "volume": null}, {"date": "1991-01-16", "close": 0.03106116, "volume": null}, {"date": "1991-01-17", "close": 0.03106116, "volume": null}, {"date": "1991-01-18", "close": 0.03106116, "volume": null}, {"date": "1991-01-21", "close": 0.03106116, "volume": null}, {"date": "1991-01-22", "close": 0.03106116, "volume": null}, {"date": "1991-01-23", "close": 0.03106116, "volume": null}, {"date": "1991-01-24", "close": 0.03106116, "volume": null}, {"date": "1991-01-25", "close": 0.03106116, "volume": null}, {"date": "1991-01-28", "close": 0.03106116, "volume": null}, {"date": "1991-01-29", "close": 0.03106116, "volume": null}, {"date": "1991-01-30", "close": 0.03106116, "volume": null}, {"date": "1991-01-31", "close": 0.03106116, "volume": null}, {"date": "1991-02-01", "close": 0.03106116, "volume": null}, {"date": "1991-02-04", "close": 0.03106116, "volume": null}, {"date": "1991-02-05", "close": 0.03106116, "volume": null}, {"date": "1991-02-06", "close": 0.03106116, "volume": null}, {"date": "1991-02-07", "close": 0.03106116, "volume": null}, {"date": "1991-02-08", "close": 0.03106116, "volume": null}, {"date": "1991-02-11", "close": 0.03106116, "volume": null}, {"date": "1991-02-12", "close": 0.03106116, "volume": null}, {"date": "1991-02-13", "close": 0.03106116, "volume": null}, {"date": "1991-02-14", "close": 0.03106116, "volume": null}, {"date": "1991-02-15", "close": 0.03106116, "volume": null}, {"date": "1991-02-18", "close": 0.03106116, "volume": null}, {"date": "1991-02-19", "close": 0.03106116, "volume": null}, {"date": "1991-02-20", "close": 0.03106116, "volume": null}, {"date": "1991-02-21", "close": 0.03106116, "volume": null}, {"date": "1991-02-22", "close": 0.03106116, "volume": null}, {"date": "1991-02-25", "close": 0.03106116, "volume": null}, {"date": "1991-02-26", "close": 0.03106116, "volume": null}, {"date": "1991-02-27", "close": 0.02070744, "volume": 9658.0}, {"date": "1991-02-28", "close": 0.02070744, "volume": null}, {"date": "1991-03-01", "close": 0.02070744, "volume": null}, {"date": "1991-03-04", "close": 0.02070744, "volume": 2415.0}, {"date": "1991-03-05", "close": 0.02070744, "volume": null}, {"date": "1991-03-06", "close": 0.02070744, "volume": null}, {"date": "1991-03-07", "close": 0.02070744, "volume": null}, {"date": "1991-03-08", "close": 0.02070744, "volume": null}, {"date": "1991-03-11", "close": 0.02070744, "volume": 19317.0}, {"date": "1991-03-12", "close": 0.02070744, "volume": null}, {"date": "1991-03-13", "close": 0.02070744, "volume": null}, {"date": "1991-03-14", "close": 0.02070744, "volume": null}, {"date": "1991-03-15", "close": 0.0258843, "volume": 106242.0}, {"date": "1991-03-18", "close": 0.0258843, "volume": null}, {"date": "1991-03-19", "close": 0.03106116, "volume": 19317.0}, {"date": "1991-03-20", "close": 0.03106116, "volume": null}, {"date": "1991-03-21", "close": 0.03106116, "volume": null}, {"date": "1991-03-22", "close": 0.03106116, "volume": 39213.0}, {"date": "1991-03-25", "close": 0.03106116, "volume": 1932.0}, {"date": "1991-03-26", "close": 0.03106116, "volume": 21152.0}, {"date": "1991-03-27", "close": 0.03106116, "volume": null}, {"date": "1991-03-28", "close": 0.03623802, "volume": 44428.0}, {"date": "1991-03-29", "close": 0.03623802, "volume": null}, {"date": "1991-04-01", "close": 0.03623802, "volume": null}, {"date": "1991-04-02", "close": 0.03623802, "volume": 9658.0}, {"date": "1991-04-03", "close": 0.03623802, "volume": 19317.0}, {"date": "1991-04-04", "close": 0.04141488, "volume": 125559.0}, {"date": "1991-04-05", "close": 0.04141488, "volume": null}, {"date": "1991-04-08", "close": 0.04141488, "volume": null}, {"date": "1991-04-09", "close": 0.04141488, "volume": null}, {"date": "1991-04-10", "close": 0.04659174, "volume": 28975.0}, {"date": "1991-04-11", "close": 0.0517686, "volume": 87022.0}, {"date": "1991-04-12", "close": 0.0517686, "volume": null}, {"date": "1991-04-15", "close": 0.0517686, "volume": null}, {"date": "1991-04-16", "close": 0.04659174, "volume": 28975.0}, {"date": "1991-04-17", "close": 0.04659174, "volume": null}, {"date": "1991-04-18", "close": 0.04659174, "volume": null}, {"date": "1991-04-19", "close": 0.04659174, "volume": null}, {"date": "1991-04-22", "close": 0.04659174, "volume": null}, {"date": "1991-04-23", "close": 0.04659174, "volume": null}, {"date": "1991-04-24", "close": 0.04659174, "volume": null}, {"date": "1991-04-25", "close": 0.04659174, "volume": null}, {"date": "1991-04-26", "close": 0.04659174, "volume": null}, {"date": "1991-04-29", "close": 0.04659174, "volume": 57950.0}, {"date": "1991-04-30", "close": 0.0517686, "volume": 77267.0}, {"date": "1991-05-01", "close": 0.0517686, "volume": null}, {"date": "1991-05-02", "close": 0.0517686, "volume": 77267.0}, {"date": "1991-05-03", "close": 0.0517686, "volume": 5795.0}, {"date": "1991-05-06", "close": 0.0517686, "volume": null}, {"date": "1991-05-07", "close": 0.0517686, "volume": null}, {"date": "1991-05-08", "close": 0.04141488, "volume": 57950.0}, {"date": "1991-05-09", "close": 0.04141488, "volume": 38633.0}, {"date": "1991-05-10", "close": 0.04141488, "volume": 19317.0}, {"date": "1991-05-13", "close": 0.04659174, "volume": 85380.0}, {"date": "1991-05-14", "close": 0.04659174, "volume": null}, {"date": "1991-05-15", "close": 0.0517686, "volume": 65677.0}, {"date": "1991-05-16", "close": 0.0517686, "volume": null}, {"date": "1991-05-17", "close": 0.05694546, "volume": 96584.0}, {"date": "1991-05-20", "close": 0.05694546, "volume": 5795.0}, {"date": "1991-05-21", "close": 0.05694546, "volume": null}, {"date": "1991-05-22", "close": 0.05694546, "volume": 112037.0}, {"date": "1991-05-23", "close": 0.05694546, "volume": null}, {"date": "1991-05-24", "close": 0.06212232, "volume": 48292.0}, {"date": "1991-05-27", "close": 0.06212232, "volume": null}, {"date": "1991-05-28", "close": 0.0517686, "volume": 30134.0}, {"date": "1991-05-29", "close": 0.0517686, "volume": null}, {"date": "1991-05-30", "close": 0.0517686, "volume": null}, {"date": "1991-05-31", "close": 0.0517686, "volume": null}, {"date": "1991-06-03", "close": 0.04141488, "volume": 2415.0}, {"date": "1991-06-04", "close": 0.04141488, "volume": null}, {"date": "1991-06-05", "close": 0.04141488, "volume": null}, {"date": "1991-06-06", "close": 0.04141488, "volume": null}, {"date": "1991-06-07", "close": 0.04141488, "volume": null}, {"date": "1991-06-10", "close": 0.04141488, "volume": null}, {"date": "1991-06-11", "close": 0.04141488, "volume": null}, {"date": "1991-06-12", "close": 0.04659174, "volume": 9658.0}, {"date": "1991-06-13", "close": 0.04659174, "volume": null}, {"date": "1991-06-14", "close": 0.04659174, "volume": null}, {"date": "1991-06-17", "close": 0.04659174, "volume": null}, {"date": "1991-06-18", "close": 0.04141488, "volume": 2897509.0}, {"date": "1991-06-19", "close": 0.04141488, "volume": null}, {"date": "1991-06-20", "close": 0.04141488, "volume": null}, {"date": "1991-06-21", "close": 0.06212232, "volume": 627794.0}, {"date": "1991-06-24", "close": 0.07247604, "volume": 203212.0}, {"date": "1991-06-25", "close": 0.06729918, "volume": 98515.0}, {"date": "1991-06-26", "close": 0.06729918, "volume": 146807.0}, {"date": "1991-06-27", "close": 0.06729918, "volume": 131837.0}, {"date": "1991-06-28", "close": 0.0776529, "volume": 11590.0}, {"date": "1991-07-01", "close": 0.0776529, "volume": null}, {"date": "1991-07-02", "close": 0.07247604, "volume": 57950.0}, {"date": "1991-07-03", "close": 0.07247604, "volume": 9658.0}, {"date": "1991-07-04", "close": 0.07247604, "volume": 96584.0}, {"date": "1991-07-05", "close": 0.07247604, "volume": null}, {"date": "1991-07-08", "close": 0.07247604, "volume": null}, {"date": "1991-07-09", "close": 0.07247604, "volume": 48292.0}, {"date": "1991-07-10", "close": 0.07247604, "volume": 193167.0}, {"date": "1991-07-11", "close": 0.07247604, "volume": null}, {"date": "1991-07-12", "close": 0.07247604, "volume": null}, {"date": "1991-07-15", "close": 0.07247604, "volume": null}, {"date": "1991-07-16", "close": 0.07247604, "volume": 71472.0}, {"date": "1991-07-17", "close": 0.07247604, "volume": null}, {"date": "1991-07-18", "close": 0.07247604, "volume": 15453.0}, {"date": "1991-07-19", "close": 0.07247604, "volume": 25112.0}, {"date": "1991-07-22", "close": 0.0776529, "volume": 137149.0}, {"date": "1991-07-23", "close": 0.0776529, "volume": null}, {"date": "1991-07-24", "close": 0.0776529, "volume": null}, {"date": "1991-07-25", "close": 0.0776529, "volume": null}, {"date": "1991-07-26", "close": 0.07247604, "volume": 193167.0}, {"date": "1991-07-29", "close": 0.07247604, "volume": null}, {"date": "1991-07-30", "close": 0.06729918, "volume": 13522.0}, {"date": "1991-07-31", "close": 0.07247604, "volume": 38633.0}, {"date": "1991-08-01", "close": 0.07247604, "volume": 57950.0}, {"date": "1991-08-02", "close": 0.06729918, "volume": 42207.0}, {"date": "1991-08-05", "close": 0.06729918, "volume": null}, {"date": "1991-08-06", "close": 0.06212232, "volume": 162261.0}, {"date": "1991-08-07", "close": 0.06729918, "volume": 32838.0}, {"date": "1991-08-08", "close": 0.06729918, "volume": 54087.0}, {"date": "1991-08-09", "close": 0.07247604, "volume": 13522.0}, {"date": "1991-08-12", "close": 0.0776529, "volume": 96680.0}, {"date": "1991-08-13", "close": 0.08282976, "volume": 98515.0}, {"date": "1991-08-14", "close": 0.08282976, "volume": 291683.0}, {"date": "1991-08-15", "close": 0.08282976, "volume": 8113.0}, {"date": "1991-08-16", "close": 0.08282976, "volume": null}, {"date": "1991-08-19", "close": 0.08282976, "volume": 144875.0}, {"date": "1991-08-20", "close": 0.08282976, "volume": 241459.0}, {"date": "1991-08-21", "close": 0.08282976, "volume": 133285.0}, {"date": "1991-08-22", "close": 0.08282976, "volume": null}, {"date": "1991-08-23", "close": 0.08282976, "volume": null}, {"date": "1991-08-26", "close": 0.08282976, "volume": 3863.0}, {"date": "1991-08-27", "close": 0.08282976, "volume": null}, {"date": "1991-08-28", "close": 0.08282976, "volume": 28975.0}, {"date": "1991-08-29", "close": 0.08282976, "volume": null}, {"date": "1991-08-30", "close": 0.08282976, "volume": null}, {"date": "1991-09-02", "close": 0.08282976, "volume": null}, {"date": "1991-09-03", "close": 0.08282976, "volume": null}, {"date": "1991-09-04", "close": 0.08282976, "volume": 144875.0}, {"date": "1991-09-05", "close": 0.08282976, "volume": null}, {"date": "1991-09-06", "close": 0.08282976, "volume": null}, {"date": "1991-09-09", "close": 0.08282976, "volume": 13522.0}, {"date": "1991-09-10", "close": 0.08282976, "volume": null}, {"date": "1991-09-11", "close": 0.08282976, "volume": 96680.0}, {"date": "1991-09-12", "close": 0.08282976, "volume": 2898.0}, {"date": "1991-09-13", "close": 0.08282976, "volume": 38633.0}, {"date": "1991-09-16", "close": 0.08282976, "volume": null}, {"date": "1991-09-17", "close": 0.09318348, "volume": 28975.0}, {"date": "1991-09-18", "close": 0.09318348, "volume": null}, {"date": "1991-09-19", "close": 0.09318348, "volume": null}, {"date": "1991-09-20", "close": 0.09318348, "volume": null}, {"date": "1991-09-23", "close": 0.08282976, "volume": 24146.0}, {"date": "1991-09-24", "close": 0.0776529, "volume": 188338.0}, {"date": "1991-09-25", "close": 0.0776529, "volume": 1932.0}, {"date": "1991-09-26", "close": 0.08282976, "volume": 96584.0}, {"date": "1991-09-27", "close": 0.08282976, "volume": null}, {"date": "1991-09-30", "close": 0.08282976, "volume": null}, {"date": "1991-10-01", "close": 0.08282976, "volume": null}, {"date": "1991-10-02", "close": 0.08282976, "volume": null}, {"date": "1991-10-03", "close": 0.08282976, "volume": null}, {"date": "1991-10-04", "close": 0.08282976, "volume": null}, {"date": "1991-10-07", "close": 0.08282976, "volume": null}, {"date": "1991-10-08", "close": 0.08282976, "volume": null}, {"date": "1991-10-09", "close": 0.08282976, "volume": null}, {"date": "1991-10-10", "close": 0.08282976, "volume": null}, {"date": "1991-10-11", "close": 0.08282976, "volume": null}, {"date": "1991-10-14", "close": 0.08282976, "volume": null}, {"date": "1991-10-15", "close": 0.08282976, "volume": null}, {"date": "1991-10-16", "close": 0.08282976, "volume": null}, {"date": "1991-10-17", "close": 0.08282976, "volume": null}, {"date": "1991-10-18", "close": 0.08282976, "volume": 193167.0}, {"date": "1991-10-21", "close": 0.08282976, "volume": null}, {"date": "1991-10-22", "close": 0.07247604, "volume": 9658.0}, {"date": "1991-10-23", "close": 0.07247604, "volume": null}, {"date": "1991-10-24", "close": 0.07247604, "volume": null}, {"date": "1991-10-25", "close": 0.07247604, "volume": null}, {"date": "1991-10-28", "close": 0.08282976, "volume": 77267.0}, {"date": "1991-10-29", "close": 0.08282976, "volume": null}, {"date": "1991-10-30", "close": 0.0776529, "volume": 19317.0}, {"date": "1991-10-31", "close": 0.0776529, "volume": null}, {"date": "1991-11-01", "close": 0.08282976, "volume": 48292.0}, {"date": "1991-11-04", "close": 0.08282976, "volume": null}, {"date": "1991-11-05", "close": 0.08282976, "volume": null}, {"date": "1991-11-06", "close": 0.07247604, "volume": 48292.0}, {"date": "1991-11-07", "close": 0.0776529, "volume": 28975.0}, {"date": "1991-11-08", "close": 0.07247604, "volume": 44428.0}, {"date": "1991-11-11", "close": 0.07247604, "volume": null}, {"date": "1991-11-12", "close": 0.07247604, "volume": null}, {"date": "1991-11-13", "close": 0.07247604, "volume": null}, {"date": "1991-11-14", "close": 0.07247604, "volume": null}, {"date": "1991-11-15", "close": 0.07247604, "volume": 115900.0}, {"date": "1991-11-18", "close": 0.07247604, "volume": null}, {"date": "1991-11-19", "close": 0.07247604, "volume": null}, {"date": "1991-11-20", "close": 0.07247604, "volume": null}, {"date": "1991-11-21", "close": 0.06729918, "volume": 96584.0}, {"date": "1991-11-22", "close": 0.06729918, "volume": null}, {"date": "1991-11-25", "close": 0.06729918, "volume": 34384.0}, {"date": "1991-11-26", "close": 0.06729918, "volume": null}, {"date": "1991-11-27", "close": 0.06729918, "volume": null}, {"date": "1991-11-28", "close": 0.07247604, "volume": 88857.0}, {"date": "1991-11-29", "close": 0.07247604, "volume": null}, {"date": "1991-12-02", "close": 0.06212232, "volume": 71472.0}, {"date": "1991-12-03", "close": 0.06212232, "volume": null}, {"date": "1991-12-04", "close": 0.06212232, "volume": null}, {"date": "1991-12-05", "close": 0.06212232, "volume": null}, {"date": "1991-12-06", "close": 0.06212232, "volume": null}, {"date": "1991-12-09", "close": 0.06212232, "volume": null}, {"date": "1991-12-10", "close": 0.06212232, "volume": null}, {"date": "1991-12-11", "close": 0.06212232, "volume": null}, {"date": "1991-12-12", "close": 0.06212232, "volume": null}, {"date": "1991-12-13", "close": 0.06212232, "volume": null}, {"date": "1991-12-16", "close": 0.06212232, "volume": null}, {"date": "1991-12-17", "close": 0.06212232, "volume": 5795.0}, {"date": "1991-12-18", "close": 0.06212232, "volume": null}, {"date": "1991-12-19", "close": 0.06212232, "volume": 9658.0}, {"date": "1991-12-20", "close": 0.06212232, "volume": null}, {"date": "1991-12-23", "close": 0.06212232, "volume": null}, {"date": "1991-12-24", "close": 0.06212232, "volume": null}, {"date": "1991-12-25", "close": 0.06212232, "volume": null}, {"date": "1991-12-26", "close": 0.06212232, "volume": null}, {"date": "1991-12-27", "close": 0.06212232, "volume": null}, {"date": "1991-12-30", "close": 0.06212232, "volume": null}, {"date": "1991-12-31", "close": 0.06212232, "volume": null}, {"date": "1992-01-01", "close": 0.06212232, "volume": null}, {"date": "1992-01-02", "close": 0.06212232, "volume": null}, {"date": "1992-01-03", "close": 0.05694546, "volume": 24049.0}, {"date": "1992-01-06", "close": 0.05694546, "volume": 28975.0}, {"date": "1992-01-07", "close": 0.05694546, "volume": null}, {"date": "1992-01-08", "close": 0.06212232, "volume": 13522.0}, {"date": "1992-01-09", "close": 0.06212232, "volume": null}, {"date": "1992-01-10", "close": 0.06212232, "volume": 83062.0}, {"date": "1992-01-13", "close": 0.06212232, "volume": null}, {"date": "1992-01-14", "close": 0.06212232, "volume": 61814.0}, {"date": "1992-01-15", "close": 0.06212232, "volume": null}, {"date": "1992-01-16", "close": 0.06212232, "volume": 19317.0}, {"date": "1992-01-17", "close": 0.06212232, "volume": null}, {"date": "1992-01-20", "close": 0.06212232, "volume": null}, {"date": "1992-01-21", "close": 0.06212232, "volume": null}, {"date": "1992-01-22", "close": 0.06212232, "volume": null}, {"date": "1992-01-23", "close": 0.06212232, "volume": null}, {"date": "1992-01-24", "close": 0.06212232, "volume": 101413.0}, {"date": "1992-01-27", "close": 0.06212232, "volume": null}, {"date": "1992-01-28", "close": 0.06212232, "volume": null}, {"date": "1992-01-29", "close": 0.06212232, "volume": null}, {"date": "1992-01-30", "close": 0.06212232, "volume": 57950.0}, {"date": "1992-01-31", "close": 0.06212232, "volume": 9658.0}, {"date": "1992-02-03", "close": 0.06212232, "volume": null}, {"date": "1992-02-04", "close": 0.06212232, "volume": 28975.0}, {"date": "1992-02-05", "close": 0.06212232, "volume": 540868.0}, {"date": "1992-02-06", "close": 0.06212232, "volume": 48292.0}, {"date": "1992-02-07", "close": 0.06212232, "volume": null}, {"date": "1992-02-10", "close": 0.06212232, "volume": null}, {"date": "1992-02-11", "close": 0.06212232, "volume": 28975.0}, {"date": "1992-02-12", "close": 0.06212232, "volume": null}, {"date": "1992-02-13", "close": 0.06212232, "volume": null}, {"date": "1992-02-14", "close": 0.06212232, "volume": null}, {"date": "1992-02-17", "close": 0.06212232, "volume": null}, {"date": "1992-02-18", "close": 0.06212232, "volume": null}, {"date": "1992-02-19", "close": 0.06212232, "volume": null}, {"date": "1992-02-20", "close": 0.06212232, "volume": 139080.0}, {"date": "1992-02-21", "close": 0.06212232, "volume": 1932.0}, {"date": "1992-02-24", "close": 0.05694546, "volume": 7727.0}, {"date": "1992-02-25", "close": 0.06212232, "volume": 38633.0}, {"date": "1992-02-26", "close": 0.06212232, "volume": null}, {"date": "1992-02-27", "close": 0.06212232, "volume": null}, {"date": "1992-02-28", "close": 0.06212232, "volume": 289751.0}, {"date": "1992-03-02", "close": 0.05694546, "volume": 96584.0}, {"date": "1992-03-03", "close": 0.0517686, "volume": 9658.0}, {"date": "1992-03-04", "close": 0.05694546, "volume": 96584.0}, {"date": "1992-03-05", "close": 0.05694546, "volume": 241459.0}, {"date": "1992-03-06", "close": 0.05694546, "volume": null}, {"date": "1992-03-09", "close": 0.05694546, "volume": null}, {"date": "1992-03-10", "close": 0.06212232, "volume": 57950.0}, {"date": "1992-03-11", "close": 0.06212232, "volume": null}, {"date": "1992-03-12", "close": 0.06212232, "volume": null}, {"date": "1992-03-13", "close": 0.06212232, "volume": null}, {"date": "1992-03-16", "close": 0.09318348, "volume": 587229.0}, {"date": "1992-03-17", "close": 0.0776529, "volume": 212484.0}, {"date": "1992-03-18", "close": 0.0776529, "volume": 9658.0}, {"date": "1992-03-19", "close": 0.08282976, "volume": 32838.0}, {"date": "1992-03-20", "close": 0.08282976, "volume": null}, {"date": "1992-03-23", "close": 0.06212232, "volume": 3960.0}, {"date": "1992-03-24", "close": 0.06212232, "volume": null}, {"date": "1992-03-25", "close": 0.08282976, "volume": 334179.0}, {"date": "1992-03-26", "close": 0.1035372, "volume": 751421.0}, {"date": "1992-03-27", "close": 0.1035372, "volume": 324521.0}, {"date": "1992-03-30", "close": 0.08282976, "volume": 260776.0}, {"date": "1992-03-31", "close": 0.06212232, "volume": 5205858.0}, {"date": "1992-04-01", "close": 0.06212232, "volume": 453943.0}, {"date": "1992-04-02", "close": 0.06212232, "volume": 23180.0}, {"date": "1992-04-03", "close": 0.06212232, "volume": 9658.0}, {"date": "1992-04-06", "close": 0.06212232, "volume": null}, {"date": "1992-04-07", "close": 0.06212232, "volume": 96584.0}, {"date": "1992-04-08", "close": 0.0517686, "volume": 193843.0}, {"date": "1992-04-09", "close": 0.0517686, "volume": 28975.0}, {"date": "1992-04-10", "close": 0.0517686, "volume": 38633.0}, {"date": "1992-04-13", "close": 0.0517686, "volume": 5795.0}, {"date": "1992-04-14", "close": 0.0517686, "volume": null}, {"date": "1992-04-15", "close": 0.0517686, "volume": null}, {"date": "1992-04-16", "close": 0.0517686, "volume": null}, {"date": "1992-04-17", "close": 0.0517686, "volume": null}, {"date": "1992-04-20", "close": 0.0517686, "volume": null}, {"date": "1992-04-21", "close": 0.0517686, "volume": null}, {"date": "1992-04-22", "close": 0.0517686, "volume": null}, {"date": "1992-04-23", "close": 0.0517686, "volume": null}, {"date": "1992-04-24", "close": 0.0517686, "volume": null}, {"date": "1992-04-27", "close": 0.0517686, "volume": null}, {"date": "1992-04-28", "close": 0.04659174, "volume": 390198.0}, {"date": "1992-04-29", "close": 0.04659174, "volume": 189304.0}, {"date": "1992-04-30", "close": 0.04659174, "volume": null}, {"date": "1992-05-01", "close": 0.04659174, "volume": null}, {"date": "1992-05-04", "close": 0.04141488, "volume": 448148.0}, {"date": "1992-05-05", "close": 0.04659174, "volume": 34770.0}, {"date": "1992-05-06", "close": 0.04659174, "volume": null}, {"date": "1992-05-07", "close": 0.04659174, "volume": null}, {"date": "1992-05-08", "close": 0.04659174, "volume": null}, {"date": "1992-05-11", "close": 0.04659174, "volume": null}, {"date": "1992-05-12", "close": 0.04659174, "volume": 32838.0}, {"date": "1992-05-13", "close": 0.04659174, "volume": null}, {"date": "1992-05-14", "close": 0.04659174, "volume": null}, {"date": "1992-05-15", "close": 0.04659174, "volume": 131354.0}, {"date": "1992-05-18", "close": 0.04659174, "volume": 193167.0}, {"date": "1992-05-19", "close": 0.04659174, "volume": null}, {"date": "1992-05-20", "close": 0.04659174, "volume": null}, {"date": "1992-05-21", "close": 0.04659174, "volume": null}, {"date": "1992-05-22", "close": 0.04659174, "volume": null}, {"date": "1992-05-25", "close": 0.04659174, "volume": null}, {"date": "1992-05-26", "close": 0.04659174, "volume": null}, {"date": "1992-05-27", "close": 0.04659174, "volume": null}, {"date": "1992-05-28", "close": 0.04659174, "volume": null}, {"date": "1992-05-29", "close": 0.04141488, "volume": 48292.0}, {"date": "1992-06-01", "close": 0.04141488, "volume": null}, {"date": "1992-06-02", "close": 0.04141488, "volume": null}, {"date": "1992-06-03", "close": 0.04141488, "volume": null}, {"date": "1992-06-04", "close": 0.04141488, "volume": null}, {"date": "1992-06-05", "close": 0.03623802, "volume": 254981.0}, {"date": "1992-06-08", "close": 0.03623802, "volume": null}, {"date": "1992-06-09", "close": 0.03106116, "volume": 231801.0}, {"date": "1992-06-10", "close": 0.03106116, "volume": 285888.0}, {"date": "1992-06-11", "close": 0.03106116, "volume": 129422.0}, {"date": "1992-06-12", "close": 0.03106116, "volume": 515757.0}, {"date": "1992-06-15", "close": 0.03106116, "volume": null}, {"date": "1992-06-16", "close": 0.03106116, "volume": null}, {"date": "1992-06-17", "close": 0.03623802, "volume": 289944.0}, {"date": "1992-06-18", "close": 0.03623802, "volume": 3863.0}, {"date": "1992-06-19", "close": 0.03623802, "volume": 92720.0}, {"date": "1992-06-22", "close": 0.03623802, "volume": null}, {"date": "1992-06-23", "close": 0.03623802, "volume": null}, {"date": "1992-06-24", "close": 0.03623802, "volume": 3863.0}, {"date": "1992-06-25", "close": 0.03623802, "volume": null}, {"date": "1992-06-26", "close": 0.03623802, "volume": 77267.0}, {"date": "1992-06-29", "close": 0.04141488, "volume": 386335.0}, {"date": "1992-06-30", "close": 0.03623802, "volume": 9658.0}, {"date": "1992-07-01", "close": 0.03623802, "volume": null}, {"date": "1992-07-02", "close": 0.04659174, "volume": 52155.0}, {"date": "1992-07-03", "close": 0.04659174, "volume": null}, {"date": "1992-07-06", "close": 0.04659174, "volume": 19317.0}, {"date": "1992-07-07", "close": 0.04659174, "volume": null}, {"date": "1992-07-08", "close": 0.04141488, "volume": 96584.0}, {"date": "1992-07-09", "close": 0.04141488, "volume": null}, {"date": "1992-07-10", "close": 0.04141488, "volume": null}, {"date": "1992-07-13", "close": 0.04141488, "volume": null}, {"date": "1992-07-14", "close": 0.03623802, "volume": 9658.0}, {"date": "1992-07-15", "close": 0.03623802, "volume": null}, {"date": "1992-07-16", "close": 0.04141488, "volume": 19317.0}, {"date": "1992-07-17", "close": 0.04141488, "volume": null}, {"date": "1992-07-20", "close": 0.04141488, "volume": null}, {"date": "1992-07-21", "close": 0.04141488, "volume": null}, {"date": "1992-07-22", "close": 0.04141488, "volume": null}, {"date": "1992-07-23", "close": 0.04141488, "volume": null}, {"date": "1992-07-24", "close": 0.04141488, "volume": null}, {"date": "1992-07-27", "close": 0.04141488, "volume": 48292.0}, {"date": "1992-07-28", "close": 0.04141488, "volume": null}, {"date": "1992-07-29", "close": 0.04141488, "volume": null}, {"date": "1992-07-30", "close": 0.04141488, "volume": 25112.0}, {"date": "1992-07-31", "close": 0.04141488, "volume": 1932.0}, {"date": "1992-08-03", "close": 0.04141488, "volume": null}, {"date": "1992-08-04", "close": 0.04141488, "volume": null}, {"date": "1992-08-05", "close": 0.04141488, "volume": null}, {"date": "1992-08-06", "close": 0.04659174, "volume": 96584.0}, {"date": "1992-08-07", "close": 0.04659174, "volume": 28975.0}, {"date": "1992-08-10", "close": 0.04659174, "volume": null}, {"date": "1992-08-11", "close": 0.05694546, "volume": 579502.0}, {"date": "1992-08-12", "close": 0.0517686, "volume": 463601.0}, {"date": "1992-08-13", "close": 0.04659174, "volume": 229869.0}, {"date": "1992-08-14", "close": 0.04659174, "volume": 48292.0}, {"date": "1992-08-17", "close": 0.04659174, "volume": null}, {"date": "1992-08-18", "close": 0.04659174, "volume": null}, {"date": "1992-08-19", "close": 0.04141488, "volume": 9658.0}, {"date": "1992-08-20", "close": 0.04141488, "volume": null}, {"date": "1992-08-21", "close": 0.04141488, "volume": null}, {"date": "1992-08-24", "close": 0.04659174, "volume": 115900.0}, {"date": "1992-08-25", "close": 0.04659174, "volume": null}, {"date": "1992-08-26", "close": 0.04659174, "volume": 241556.0}, {"date": "1992-08-27", "close": 0.0517686, "volume": 347701.0}, {"date": "1992-08-28", "close": 0.05694546, "volume": 521552.0}, {"date": "1992-08-31", "close": 0.05694546, "volume": 83062.0}, {"date": "1992-09-01", "close": 0.05694546, "volume": 368950.0}, {"date": "1992-09-02", "close": 0.0517686, "volume": 106242.0}, {"date": "1992-09-03", "close": 0.0517686, "volume": 144875.0}, {"date": "1992-09-04", "close": 0.0517686, "volume": 243391.0}, {"date": "1992-09-07", "close": 0.05694546, "volume": 144875.0}, {"date": "1992-09-08", "close": 0.0517686, "volume": 241459.0}, {"date": "1992-09-09", "close": 0.0517686, "volume": 8693.0}, {"date": "1992-09-10", "close": 0.05694546, "volume": 193167.0}, {"date": "1992-09-11", "close": 0.05694546, "volume": 241459.0}, {"date": "1992-09-14", "close": 0.05694546, "volume": 96584.0}, {"date": "1992-09-15", "close": 0.05694546, "volume": 480987.0}, {"date": "1992-09-16", "close": 0.06729918, "volume": 656769.0}, {"date": "1992-09-17", "close": 0.06212232, "volume": 453943.0}, {"date": "1992-09-18", "close": 0.06212232, "volume": 131354.0}, {"date": "1992-09-21", "close": 0.06212232, "volume": 623930.0}, {"date": "1992-09-22", "close": 0.06729918, "volume": 282024.0}, {"date": "1992-09-23", "close": 0.06212232, "volume": 168056.0}, {"date": "1992-09-24", "close": 0.06212232, "volume": 270531.0}, {"date": "1992-09-25", "close": 0.06212232, "volume": 158397.0}, {"date": "1992-09-28", "close": 0.06212232, "volume": 199638.0}, {"date": "1992-09-29", "close": 0.06212232, "volume": 13522.0}, {"date": "1992-09-30", "close": 0.06212232, "volume": 473260.0}, {"date": "1992-10-01", "close": 0.06212232, "volume": null}, {"date": "1992-10-02", "close": 0.05694546, "volume": 204081.0}, {"date": "1992-10-05", "close": 0.05694546, "volume": 28975.0}, {"date": "1992-10-06", "close": 0.05694546, "volume": null}, {"date": "1992-10-07", "close": 0.05694546, "volume": null}, {"date": "1992-10-08", "close": 0.05694546, "volume": null}, {"date": "1992-10-09", "close": 0.05694546, "volume": 11590.0}, {"date": "1992-10-12", "close": 0.0517686, "volume": 154534.0}, {"date": "1992-10-13", "close": 0.0517686, "volume": 125559.0}, {"date": "1992-10-14", "close": 0.0517686, "volume": null}, {"date": "1992-10-15", "close": 0.0517686, "volume": null}, {"date": "1992-10-16", "close": 0.0517686, "volume": 57950.0}, {"date": "1992-10-19", "close": 0.0517686, "volume": 106242.0}, {"date": "1992-10-20", "close": 0.0517686, "volume": 130774.0}, {"date": "1992-10-21", "close": 0.0517686, "volume": 56019.0}, {"date": "1992-10-22", "close": 0.0517686, "volume": 21248.0}, {"date": "1992-10-23", "close": 0.0517686, "volume": null}, {"date": "1992-10-26", "close": 0.0517686, "volume": null}, {"date": "1992-10-27", "close": 0.04659174, "volume": 193167.0}, {"date": "1992-10-28", "close": 0.04659174, "volume": 19317.0}, {"date": "1992-10-29", "close": 0.04659174, "volume": null}, {"date": "1992-10-30", "close": 0.04659174, "volume": null}, {"date": "1992-11-02", "close": 0.0517686, "volume": 48292.0}, {"date": "1992-11-03", "close": 0.0517686, "volume": null}, {"date": "1992-11-04", "close": 0.0517686, "volume": null}, {"date": "1992-11-05", "close": 0.04659174, "volume": 77267.0}, {"date": "1992-11-06", "close": 0.04659174, "volume": null}, {"date": "1992-11-09", "close": 0.04659174, "volume": null}, {"date": "1992-11-10", "close": 0.0517686, "volume": 38633.0}, {"date": "1992-11-11", "close": 0.04659174, "volume": 77943.0}, {"date": "1992-11-12", "close": 0.04659174, "volume": 338043.0}, {"date": "1992-11-13", "close": 0.04659174, "volume": null}, {"date": "1992-11-16", "close": 0.04659174, "volume": null}, {"date": "1992-11-17", "close": 0.04141488, "volume": 115900.0}, {"date": "1992-11-18", "close": 0.04141488, "volume": 81130.0}, {"date": "1992-11-19", "close": 0.04141488, "volume": null}, {"date": "1992-11-20", "close": 0.04141488, "volume": null}, {"date": "1992-11-23", "close": 0.04141488, "volume": null}, {"date": "1992-11-24", "close": 0.04141488, "volume": null}, {"date": "1992-11-25", "close": 0.04141488, "volume": null}, {"date": "1992-11-26", "close": 0.04141488, "volume": null}, {"date": "1992-11-27", "close": 0.04141488, "volume": null}, {"date": "1992-11-30", "close": 0.04141488, "volume": null}, {"date": "1992-12-01", "close": 0.04141488, "volume": null}, {"date": "1992-12-02", "close": 0.04141488, "volume": null}, {"date": "1992-12-03", "close": 0.04141488, "volume": null}, {"date": "1992-12-04", "close": 0.04141488, "volume": null}, {"date": "1992-12-07", "close": 0.04659174, "volume": 96584.0}, {"date": "1992-12-08", "close": 0.04659174, "volume": 34770.0}, {"date": "1992-12-09", "close": 0.04659174, "volume": null}, {"date": "1992-12-10", "close": 0.04659174, "volume": null}, {"date": "1992-12-11", "close": 0.04659174, "volume": null}, {"date": "1992-12-14", "close": 0.04659174, "volume": null}, {"date": "1992-12-15", "close": 0.04659174, "volume": 274298.0}, {"date": "1992-12-16", "close": 0.04659174, "volume": null}, {"date": "1992-12-17", "close": 0.04659174, "volume": 57950.0}, {"date": "1992-12-18", "close": 0.04659174, "volume": 38633.0}, {"date": "1992-12-21", "close": 0.04659174, "volume": null}, {"date": "1992-12-22", "close": 0.04659174, "volume": null}, {"date": "1992-12-23", "close": 0.04659174, "volume": 193167.0}, {"date": "1992-12-24", "close": 0.04659174, "volume": null}, {"date": "1992-12-25", "close": 0.04659174, "volume": null}, {"date": "1992-12-28", "close": 0.04659174, "volume": null}, {"date": "1992-12-29", "close": 0.04659174, "volume": 144875.0}, {"date": "1992-12-30", "close": 0.04659174, "volume": 38633.0}, {"date": "1992-12-31", "close": 0.04659174, "volume": null}, {"date": "1993-01-01", "close": 0.04659174, "volume": null}, {"date": "1993-01-04", "close": 0.04659174, "volume": null}, {"date": "1993-01-05", "close": 0.04141488, "volume": 96584.0}, {"date": "1993-01-06", "close": 0.04141488, "volume": null}, {"date": "1993-01-07", "close": 0.04141488, "volume": null}, {"date": "1993-01-08", "close": 0.04141488, "volume": null}, {"date": "1993-01-11", "close": 0.03623802, "volume": 32838.0}, {"date": "1993-01-12", "close": 0.03623802, "volume": null}, {"date": "1993-01-13", "close": 0.03623802, "volume": null}, {"date": "1993-01-14", "close": 0.03623802, "volume": 1932.0}, {"date": "1993-01-15", "close": 0.04141488, "volume": 193167.0}, {"date": "1993-01-18", "close": 0.04141488, "volume": 81130.0}, {"date": "1993-01-19", "close": 0.04141488, "volume": 96584.0}, {"date": "1993-01-20", "close": 0.04141488, "volume": null}, {"date": "1993-01-21", "close": 0.04659174, "volume": 473260.0}, {"date": "1993-01-22", "close": 0.04141488, "volume": 463601.0}, {"date": "1993-01-25", "close": 0.04141488, "volume": null}, {"date": "1993-01-26", "close": 0.04659174, "volume": 415310.0}, {"date": "1993-01-27", "close": 0.0517686, "volume": 1746232.0}, {"date": "1993-01-28", "close": 0.04659174, "volume": 1102985.0}, {"date": "1993-01-29", "close": 0.04659174, "volume": 264639.0}, {"date": "1993-02-01", "close": 0.04659174, "volume": null}, {"date": "1993-02-02", "close": 0.04659174, "volume": 589160.0}, {"date": "1993-02-03", "close": 0.04141488, "volume": 666427.0}, {"date": "1993-02-04", "close": 0.04141488, "volume": 77267.0}, {"date": "1993-02-05", "close": 0.04141488, "volume": 38633.0}, {"date": "1993-02-08", "close": 0.04141488, "volume": 96584.0}, {"date": "1993-02-09", "close": 0.04141488, "volume": 195099.0}, {"date": "1993-02-10", "close": 0.04141488, "volume": null}, {"date": "1993-02-11", "close": 0.04659174, "volume": 5932940.0}, {"date": "1993-02-12", "close": 0.04659174, "volume": 1014128.0}, {"date": "1993-02-15", "close": 0.04659174, "volume": 378608.0}, {"date": "1993-02-16", "close": 0.04659174, "volume": null}, {"date": "1993-02-17", "close": 0.04659174, "volume": null}, {"date": "1993-02-18", "close": 0.04659174, "volume": null}, {"date": "1993-02-19", "close": 0.04141488, "volume": 202826.0}, {"date": "1993-02-22", "close": 0.04141488, "volume": 241459.0}, {"date": "1993-02-23", "close": 0.04141488, "volume": 34770.0}, {"date": "1993-02-24", "close": 0.04659174, "volume": 793918.0}, {"date": "1993-02-25", "close": 0.04659174, "volume": null}, {"date": "1993-02-26", "close": 0.04659174, "volume": 15453.0}, {"date": "1993-03-01", "close": 0.04141488, "volume": 193167.0}, {"date": "1993-03-02", "close": 0.04141488, "volume": null}, {"date": "1993-03-03", "close": 0.04141488, "volume": 7727.0}, {"date": "1993-03-04", "close": 0.04659174, "volume": 48292.0}, {"date": "1993-03-05", "close": 0.04141488, "volume": 164192.0}, {"date": "1993-03-08", "close": 0.04659174, "volume": 48292.0}, {"date": "1993-03-09", "close": 0.04659174, "volume": null}, {"date": "1993-03-10", "close": 0.04141488, "volume": 11590.0}, {"date": "1993-03-11", "close": 0.04141488, "volume": 96584.0}, {"date": "1993-03-12", "close": 0.04141488, "volume": 548595.0}, {"date": "1993-03-15", "close": 0.03623802, "volume": 362189.0}, {"date": "1993-03-16", "close": 0.03623802, "volume": null}, {"date": "1993-03-17", "close": 0.03623802, "volume": 1932.0}, {"date": "1993-03-18", "close": 0.03623802, "volume": null}, {"date": "1993-03-19", "close": 0.03623802, "volume": 241459.0}, {"date": "1993-03-22", "close": 0.04141488, "volume": 463601.0}, {"date": "1993-03-23", "close": 0.04141488, "volume": 96584.0}, {"date": "1993-03-24", "close": 0.04141488, "volume": 647110.0}, {"date": "1993-03-25", "close": 0.04141488, "volume": 131354.0}, {"date": "1993-03-26", "close": 0.04659174, "volume": 1450686.0}, {"date": "1993-03-29", "close": 0.04659174, "volume": 579502.0}, {"date": "1993-03-30", "close": 0.04659174, "volume": 212484.0}, {"date": "1993-03-31", "close": 0.04141488, "volume": 415310.0}, {"date": "1993-04-01", "close": 0.04141488, "volume": 791986.0}, {"date": "1993-04-02", "close": 0.04141488, "volume": 299409.0}, {"date": "1993-04-05", "close": 0.04141488, "volume": null}, {"date": "1993-04-06", "close": 0.04141488, "volume": 125559.0}, {"date": "1993-04-07", "close": 0.04141488, "volume": 127490.0}, {"date": "1993-04-08", "close": 0.04141488, "volume": 96584.0}, {"date": "1993-04-09", "close": 0.04141488, "volume": null}, {"date": "1993-04-12", "close": 0.04141488, "volume": null}, {"date": "1993-04-13", "close": 0.04141488, "volume": null}, {"date": "1993-04-14", "close": 0.04141488, "volume": 9658.0}, {"date": "1993-04-15", "close": 0.04141488, "volume": 57950.0}, {"date": "1993-04-16", "close": 0.04141488, "volume": 39599.0}, {"date": "1993-04-19", "close": 0.04141488, "volume": null}, {"date": "1993-04-20", "close": 0.04141488, "volume": 100447.0}, {"date": "1993-04-21", "close": 0.04141488, "volume": null}, {"date": "1993-04-22", "close": 0.03623802, "volume": 764942.0}, {"date": "1993-04-23", "close": 0.04141488, "volume": 457806.0}, {"date": "1993-04-26", "close": 0.04141488, "volume": 144875.0}, {"date": "1993-04-27", "close": 0.04141488, "volume": 862106.0}, {"date": "1993-04-28", "close": 0.04659174, "volume": 676086.0}, {"date": "1993-04-29", "close": 0.04141488, "volume": 133285.0}, {"date": "1993-04-30", "close": 0.04659174, "volume": 1755891.0}, {"date": "1993-05-03", "close": 0.04659174, "volume": 1560792.0}, {"date": "1993-05-04", "close": 0.04659174, "volume": 932998.0}, {"date": "1993-05-05", "close": 0.04659174, "volume": 482918.0}, {"date": "1993-05-06", "close": 0.0517686, "volume": 36702.0}, {"date": "1993-05-07", "close": 0.0517686, "volume": null}, {"date": "1993-05-10", "close": 0.0517686, "volume": 241459.0}, {"date": "1993-05-11", "close": 0.0517686, "volume": null}, {"date": "1993-05-12", "close": 0.0517686, "volume": 1201501.0}, {"date": "1993-05-13", "close": 0.06212232, "volume": 4228432.0}, {"date": "1993-05-14", "close": 0.06212232, "volume": 2559467.0}, {"date": "1993-05-17", "close": 0.05694546, "volume": 923340.0}, {"date": "1993-05-18", "close": 0.05694546, "volume": 401788.0}, {"date": "1993-05-19", "close": 0.06212232, "volume": 656769.0}, {"date": "1993-05-20", "close": 0.05694546, "volume": 577570.0}, {"date": "1993-05-21", "close": 0.05694546, "volume": 1448755.0}, {"date": "1993-05-24", "close": 0.05694546, "volume": 202826.0}, {"date": "1993-05-25", "close": 0.06212232, "volume": 865389.0}, {"date": "1993-05-26", "close": 0.06212232, "volume": 417241.0}, {"date": "1993-05-27", "close": 0.05694546, "volume": 357359.0}, {"date": "1993-05-28", "close": 0.05694546, "volume": 289751.0}, {"date": "1993-05-31", "close": 0.0517686, "volume": 338043.0}, {"date": "1993-06-01", "close": 0.0517686, "volume": 289751.0}, {"date": "1993-06-02", "close": 0.05694546, "volume": 96584.0}, {"date": "1993-06-03", "close": 0.05694546, "volume": 125559.0}, {"date": "1993-06-04", "close": 0.05694546, "volume": 434626.0}, {"date": "1993-06-07", "close": 0.05694546, "volume": 96584.0}, {"date": "1993-06-08", "close": 0.0517686, "volume": 212484.0}, {"date": "1993-06-09", "close": 0.0517686, "volume": 357359.0}, {"date": "1993-06-10", "close": 0.0517686, "volume": 473260.0}, {"date": "1993-06-11", "close": 0.0517686, "volume": null}, {"date": "1993-06-14", "close": 0.0517686, "volume": null}, {"date": "1993-06-15", "close": 0.0517686, "volume": 251117.0}, {"date": "1993-06-16", "close": 0.0517686, "volume": 96584.0}, {"date": "1993-06-17", "close": 0.0517686, "volume": 135217.0}, {"date": "1993-06-18", "close": 0.0517686, "volume": 38633.0}, {"date": "1993-06-21", "close": 0.0517686, "volume": 19317.0}, {"date": "1993-06-22", "close": 0.0517686, "volume": 908466.0}, {"date": "1993-06-23", "close": 0.05694546, "volume": 1233373.0}, {"date": "1993-06-24", "close": 0.05694546, "volume": null}, {"date": "1993-06-25", "close": 0.05694546, "volume": 755284.0}, {"date": "1993-06-28", "close": 0.05694546, "volume": 193167.0}, {"date": "1993-06-29", "close": 0.05694546, "volume": 115900.0}, {"date": "1993-06-30", "close": 0.05694546, "volume": 388266.0}, {"date": "1993-07-01", "close": 0.05694546, "volume": 388266.0}, {"date": "1993-07-02", "close": 0.05694546, "volume": 700231.0}, {"date": "1993-07-05", "close": 0.06212232, "volume": 904023.0}, {"date": "1993-07-06", "close": 0.06212232, "volume": null}, {"date": "1993-07-07", "close": 0.06212232, "volume": 853799.0}, {"date": "1993-07-08", "close": 0.06729918, "volume": 637452.0}, {"date": "1993-07-09", "close": 0.06212232, "volume": 1159004.0}, {"date": "1993-07-12", "close": 0.06212232, "volume": 303273.0}, {"date": "1993-07-13", "close": 0.06729918, "volume": 869253.0}, {"date": "1993-07-14", "close": 0.0776529, "volume": 2368231.0}, {"date": "1993-07-15", "close": 0.0776529, "volume": 397925.0}, {"date": "1993-07-16", "close": 0.08282976, "volume": 606545.0}, {"date": "1993-07-19", "close": 0.0776529, "volume": 293614.0}, {"date": "1993-07-20", "close": 0.0776529, "volume": 386914.0}, {"date": "1993-07-21", "close": 0.0776529, "volume": 48292.0}, {"date": "1993-07-22", "close": 0.07247604, "volume": 289751.0}, {"date": "1993-07-23", "close": 0.07247604, "volume": 258844.0}, {"date": "1993-07-26", "close": 0.07247604, "volume": 106242.0}, {"date": "1993-07-27", "close": 0.0776529, "volume": 345769.0}, {"date": "1993-07-28", "close": 0.0776529, "volume": 349633.0}, {"date": "1993-07-29", "close": 0.0776529, "volume": 347701.0}, {"date": "1993-07-30", "close": 0.0776529, "volume": 946520.0}, {"date": "1993-08-02", "close": 0.07247604, "volume": 463601.0}, {"date": "1993-08-03", "close": 0.07247604, "volume": null}, {"date": "1993-08-04", "close": 0.07247604, "volume": 237596.0}, {"date": "1993-08-05", "close": 0.06729918, "volume": 589160.0}, {"date": "1993-08-06", "close": 0.05694546, "volume": 183509.0}, {"date": "1993-08-09", "close": 0.06212232, "volume": 112037.0}, {"date": "1993-08-10", "close": 0.06729918, "volume": 386335.0}, {"date": "1993-08-11", "close": 0.06729918, "volume": 137921.0}, {"date": "1993-08-12", "close": 0.06212232, "volume": 486782.0}, {"date": "1993-08-13", "close": 0.06212232, "volume": 459738.0}, {"date": "1993-08-16", "close": 0.05694546, "volume": 226972.0}, {"date": "1993-08-17", "close": 0.06212232, "volume": 1460345.0}, {"date": "1993-08-18", "close": 0.06212232, "volume": 440421.0}, {"date": "1993-08-19", "close": 0.05694546, "volume": 569843.0}, {"date": "1993-08-20", "close": 0.05694546, "volume": 146807.0}, {"date": "1993-08-23", "close": 0.06212232, "volume": 103344.0}, {"date": "1993-08-24", "close": 0.06212232, "volume": 98515.0}, {"date": "1993-08-25", "close": 0.05694546, "volume": 241459.0}, {"date": "1993-08-26", "close": 0.05694546, "volume": 193167.0}, {"date": "1993-08-27", "close": 0.05694546, "volume": 96584.0}, {"date": "1993-08-30", "close": 0.05694546, "volume": 23180.0}, {"date": "1993-08-31", "close": 0.05694546, "volume": 97067.0}, {"date": "1993-09-01", "close": 0.06729918, "volume": 1028616.0}, {"date": "1993-09-02", "close": 0.06212232, "volume": 1415916.0}, {"date": "1993-09-03", "close": 0.06212232, "volume": 1290357.0}, {"date": "1993-09-06", "close": 0.05694546, "volume": 99481.0}, {"date": "1993-09-07", "close": 0.05694546, "volume": 211518.0}, {"date": "1993-09-08", "close": 0.05694546, "volume": 1074010.0}, {"date": "1993-09-09", "close": 0.0517686, "volume": 370881.0}, {"date": "1993-09-10", "close": 0.0517686, "volume": null}, {"date": "1993-09-13", "close": 0.0517686, "volume": 401788.0}, {"date": "1993-09-14", "close": 0.04141488, "volume": 193167.0}, {"date": "1993-09-15", "close": 0.04659174, "volume": 48292.0}, {"date": "1993-09-16", "close": 0.04659174, "volume": 86925.0}, {"date": "1993-09-17", "close": 0.0517686, "volume": 19317.0}, {"date": "1993-09-20", "close": 0.0517686, "volume": null}, {"date": "1993-09-21", "close": 0.04659174, "volume": 23180.0}, {"date": "1993-09-22", "close": 0.04659174, "volume": 2608.0}, {"date": "1993-09-23", "close": 0.04659174, "volume": 226102.0}, {"date": "1993-09-24", "close": 0.04659174, "volume": 1932.0}, {"date": "1993-09-27", "close": 0.05694546, "volume": 392130.0}, {"date": "1993-09-28", "close": 0.0517686, "volume": 77267.0}, {"date": "1993-09-29", "close": 0.0517686, "volume": null}, {"date": "1993-09-30", "close": 0.04659174, "volume": 289751.0}, {"date": "1993-10-01", "close": 0.04659174, "volume": 139080.0}, {"date": "1993-10-04", "close": 0.04659174, "volume": null}, {"date": "1993-10-05", "close": 0.04659174, "volume": null}, {"date": "1993-10-06", "close": 0.04659174, "volume": 48292.0}, {"date": "1993-10-07", "close": 0.04659174, "volume": 102379.0}, {"date": "1993-10-08", "close": 0.04659174, "volume": 405651.0}, {"date": "1993-10-11", "close": 0.04659174, "volume": 96584.0}, {"date": "1993-10-12", "close": 0.04659174, "volume": 338043.0}, {"date": "1993-10-13", "close": 0.04659174, "volume": 207655.0}, {"date": "1993-10-14", "close": 0.04659174, "volume": null}, {"date": "1993-10-15", "close": 0.04659174, "volume": 144875.0}, {"date": "1993-10-18", "close": 0.04659174, "volume": 517688.0}, {"date": "1993-10-19", "close": 0.04659174, "volume": null}, {"date": "1993-10-20", "close": 0.04659174, "volume": null}, {"date": "1993-10-21", "close": 0.04141488, "volume": 2898.0}, {"date": "1993-10-22", "close": 0.04141488, "volume": 1932.0}, {"date": "1993-10-25", "close": 0.04659174, "volume": 193167.0}, {"date": "1993-10-26", "close": 0.04659174, "volume": 48292.0}, {"date": "1993-10-27", "close": 0.04659174, "volume": 97.0}, {"date": "1993-10-28", "close": 0.04659174, "volume": 19317.0}, {"date": "1993-10-29", "close": 0.04141488, "volume": 48292.0}, {"date": "1993-11-01", "close": 0.04141488, "volume": null}, {"date": "1993-11-02", "close": 0.04141488, "volume": 241459.0}, {"date": "1993-11-03", "close": 0.04141488, "volume": null}, {"date": "1993-11-04", "close": 0.04141488, "volume": 560185.0}, {"date": "1993-11-05", "close": 0.04141488, "volume": 488713.0}, {"date": "1993-11-08", "close": 0.04141488, "volume": 40565.0}, {"date": "1993-11-09", "close": 0.04141488, "volume": null}, {"date": "1993-11-10", "close": 0.04141488, "volume": 42497.0}, {"date": "1993-11-11", "close": 0.04141488, "volume": 351564.0}, {"date": "1993-11-12", "close": 0.04141488, "volume": null}, {"date": "1993-11-15", "close": 0.04141488, "volume": 483.0}, {"date": "1993-11-16", "close": 0.04141488, "volume": 127490.0}, {"date": "1993-11-17", "close": 0.03623802, "volume": 482918.0}, {"date": "1993-11-18", "close": 0.03623802, "volume": null}, {"date": "1993-11-19", "close": 0.03623802, "volume": null}, {"date": "1993-11-22", "close": 0.03623802, "volume": null}, {"date": "1993-11-23", "close": 0.03623802, "volume": 102282.0}, {"date": "1993-11-24", "close": 0.03623802, "volume": null}, {"date": "1993-11-25", "close": 0.03623802, "volume": null}, {"date": "1993-11-26", "close": 0.03623802, "volume": 289751.0}, {"date": "1993-11-29", "close": 0.03623802, "volume": null}, {"date": "1993-11-30", "close": 0.03623802, "volume": 145841.0}, {"date": "1993-12-01", "close": 0.03623802, "volume": null}, {"date": "1993-12-02", "close": 0.03623802, "volume": null}, {"date": "1993-12-03", "close": 0.03623802, "volume": null}, {"date": "1993-12-06", "close": 0.03623802, "volume": null}, {"date": "1993-12-07", "close": 0.03623802, "volume": 19317.0}, {"date": "1993-12-08", "close": 0.03623802, "volume": 1932.0}, {"date": "1993-12-09", "close": 0.03623802, "volume": null}, {"date": "1993-12-10", "close": 0.03623802, "volume": null}, {"date": "1993-12-13", "close": 0.03623802, "volume": 38633.0}, {"date": "1993-12-14", "close": 0.03623802, "volume": 71472.0}, {"date": "1993-12-15", "close": 0.03623802, "volume": null}, {"date": "1993-12-16", "close": 0.03623802, "volume": null}, {"date": "1993-12-17", "close": 0.03623802, "volume": 247254.0}, {"date": "1993-12-20", "close": 0.04141488, "volume": 239527.0}, {"date": "1993-12-21", "close": 0.0517686, "volume": 3894253.0}, {"date": "1993-12-22", "close": 0.0517686, "volume": 3212372.0}, {"date": "1993-12-23", "close": 0.06212232, "volume": 4663058.0}, {"date": "1993-12-24", "close": 0.06212232, "volume": 1448755.0}, {"date": "1993-12-27", "close": 0.06212232, "volume": null}, {"date": "1993-12-28", "close": 0.06212232, "volume": null}, {"date": "1993-12-29", "close": 0.06729918, "volume": 1081737.0}, {"date": "1993-12-30", "close": 0.06212232, "volume": 1618742.0}, {"date": "1993-12-31", "close": 0.06212232, "volume": 263384.0}, {"date": "1994-01-03", "close": 0.06212232, "volume": null}, {"date": "1994-01-04", "close": 0.06212232, "volume": 193167.0}, {"date": "1994-01-05", "close": 0.05694546, "volume": 849936.0}, {"date": "1994-01-06", "close": 0.05694546, "volume": 112037.0}, {"date": "1994-01-07", "close": 0.0517686, "volume": 115900.0}, {"date": "1994-01-10", "close": 0.0517686, "volume": 637452.0}, {"date": "1994-01-11", "close": 0.04659174, "volume": 231801.0}, {"date": "1994-01-12", "close": 0.04659174, "volume": 768806.0}, {"date": "1994-01-13", "close": 0.04659174, "volume": 101413.0}, {"date": "1994-01-14", "close": 0.0517686, "volume": 623930.0}, {"date": "1994-01-17", "close": 0.04659174, "volume": 627794.0}, {"date": "1994-01-18", "close": 0.0517686, "volume": 338043.0}, {"date": "1994-01-19", "close": 0.0517686, "volume": 237596.0}, {"date": "1994-01-20", "close": 0.0517686, "volume": 291683.0}, {"date": "1994-01-21", "close": 0.0517686, "volume": null}, {"date": "1994-01-24", "close": 0.0517686, "volume": 289751.0}, {"date": "1994-01-25", "close": 0.0517686, "volume": 181577.0}, {"date": "1994-01-26", "close": 0.0517686, "volume": null}, {"date": "1994-01-27", "close": 0.05694546, "volume": 185441.0}, {"date": "1994-01-28", "close": 0.05694546, "volume": 48292.0}, {"date": "1994-01-31", "close": 0.0517686, "volume": 57950.0}, {"date": "1994-02-01", "close": 0.0517686, "volume": 38633.0}, {"date": "1994-02-02", "close": 0.04659174, "volume": 9658.0}, {"date": "1994-02-03", "close": 0.0517686, "volume": 48292.0}, {"date": "1994-02-04", "close": 0.0517686, "volume": 927203.0}, {"date": "1994-02-07", "close": 0.0517686, "volume": 1612947.0}, {"date": "1994-02-08", "close": 0.05694546, "volume": 67609.0}, {"date": "1994-02-09", "close": 0.05694546, "volume": 463601.0}, {"date": "1994-02-10", "close": 0.06212232, "volume": 1398531.0}, {"date": "1994-02-11", "close": 0.06729918, "volume": 2721727.0}, {"date": "1994-02-14", "close": 0.06729918, "volume": 880843.0}, {"date": "1994-02-15", "close": 0.06729918, "volume": 217313.0}, {"date": "1994-02-16", "close": 0.06729918, "volume": 405651.0}, {"date": "1994-02-17", "close": 0.06729918, "volume": 1261382.0}, {"date": "1994-02-18", "close": 0.08282976, "volume": 2758429.0}, {"date": "1994-02-21", "close": 0.08800662, "volume": 1276836.0}, {"date": "1994-02-22", "close": 0.08800662, "volume": 504167.0}, {"date": "1994-02-23", "close": 0.1035372, "volume": 2160576.0}, {"date": "1994-02-24", "close": 0.09318348, "volume": 907886.0}, {"date": "1994-02-25", "close": 0.09318348, "volume": 635520.0}, {"date": "1994-02-28", "close": 0.09318348, "volume": 488713.0}, {"date": "1994-03-01", "close": 0.09836034, "volume": 790634.0}, {"date": "1994-03-02", "close": 0.09836034, "volume": 705061.0}, {"date": "1994-03-03", "close": 0.1035372, "volume": 1506705.0}, {"date": "1994-03-04", "close": 0.1035372, "volume": 1195706.0}, {"date": "1994-03-07", "close": 0.0833441, "volume": 184776.0}, {"date": "1994-03-08", "close": 0.0833441, "volume": 419946.0}, {"date": "1994-03-09", "close": 0.0714378, "volume": 419946.0}, {"date": "1994-03-10", "close": 0.0714378, "volume": 109186.0}, {"date": "1994-03-11", "close": 0.0714378, "volume": 419946.0}, {"date": "1994-03-14", "close": 0.07739095, "volume": 8399.0}, {"date": "1994-03-15", "close": 0.0714378, "volume": 320839.0}, {"date": "1994-03-16", "close": 0.0714378, "volume": 201574.0}, {"date": "1994-03-17", "close": 0.06548465, "volume": 125984.0}, {"date": "1994-03-18", "close": 0.0714378, "volume": 545929.0}, {"date": "1994-03-21", "close": 0.06548465, "volume": 95748.0}, {"date": "1994-03-22", "close": 0.06548465, "volume": 33596.0}, {"date": "1994-03-23", "close": 0.06548465, "volume": 210561.0}, {"date": "1994-03-24", "close": 0.06548465, "volume": 8399.0}, {"date": "1994-03-25", "close": 0.06548465, "volume": 25197.0}, {"date": "1994-03-28", "close": 0.06548465, "volume": 226771.0}, {"date": "1994-03-29", "close": 0.0595315, "volume": 41995.0}, {"date": "1994-03-30", "close": 0.0595315, "volume": 554328.0}, {"date": "1994-03-31", "close": 0.0595315, "volume": 89028.0}, {"date": "1994-04-01", "close": 0.0595315, "volume": null}, {"date": "1994-04-04", "close": 0.0595315, "volume": null}, {"date": "1994-04-05", "close": 0.0595315, "volume": 475379.0}, {"date": "1994-04-06", "close": 0.0595315, "volume": 258687.0}, {"date": "1994-04-07", "close": 0.0595315, "volume": 167978.0}, {"date": "1994-04-08", "close": 0.0595315, "volume": 251967.0}, {"date": "1994-04-11", "close": 0.0595315, "volume": null}, {"date": "1994-04-12", "close": 0.05357835, "volume": 713908.0}, {"date": "1994-04-13", "close": 0.05357835, "volume": 231810.0}, {"date": "1994-04-14", "close": 0.0595315, "volume": 655199.0}, {"date": "1994-04-15", "close": 0.0595315, "volume": null}, {"date": "1994-04-18", "close": 0.0595315, "volume": 2268.0}, {"date": "1994-04-19", "close": 0.0595315, "volume": null}, {"date": "1994-04-20", "close": 0.05357835, "volume": 209973.0}, {"date": "1994-04-21", "close": 0.05357835, "volume": 41995.0}, {"date": "1994-04-22", "close": 0.0595315, "volume": 196031.0}, {"date": "1994-04-25", "close": 0.0595315, "volume": null}, {"date": "1994-04-26", "close": 0.0595315, "volume": 114225.0}, {"date": "1994-04-27", "close": 0.05357835, "volume": 62152.0}, {"date": "1994-04-28", "close": 0.05357835, "volume": 185616.0}, {"date": "1994-04-29", "close": 0.05357835, "volume": 209973.0}, {"date": "1994-05-02", "close": 0.05357835, "volume": 52073.0}, {"date": "1994-05-03", "close": 0.0476252, "volume": 115905.0}, {"date": "1994-05-04", "close": 0.0476252, "volume": 61312.0}, {"date": "1994-05-05", "close": 0.04167205, "volume": 177217.0}, {"date": "1994-05-06", "close": 0.04167205, "volume": 454129.0}, {"date": "1994-05-09", "close": 0.04167205, "volume": 697698.0}, {"date": "1994-05-10", "close": 0.04167205, "volume": 289763.0}, {"date": "1994-05-11", "close": 0.0476252, "volume": 824773.0}, {"date": "1994-05-12", "close": 0.05357835, "volume": 41995.0}, {"date": "1994-05-13", "close": 0.05357835, "volume": 221731.0}, {"date": "1994-05-16", "close": 0.05357835, "volume": 76430.0}, {"date": "1994-05-17", "close": 0.05357835, "volume": 167978.0}, {"date": "1994-05-18", "close": 0.05357835, "volume": 188976.0}, {"date": "1994-05-19", "close": 0.05357835, "volume": 53753.0}, {"date": "1994-05-20", "close": 0.05357835, "volume": null}, {"date": "1994-05-23", "close": 0.05357835, "volume": 8399.0}, {"date": "1994-05-24", "close": 0.05357835, "volume": 8399.0}, {"date": "1994-05-25", "close": 0.0476252, "volume": 83989.0}, {"date": "1994-05-26", "close": 0.0476252, "volume": 78950.0}, {"date": "1994-05-27", "close": 0.0476252, "volume": 51401.0}, {"date": "1994-05-30", "close": 0.0476252, "volume": 1680.0}, {"date": "1994-05-31", "close": 0.0476252, "volume": null}, {"date": "1994-06-01", "close": 0.0476252, "volume": 55433.0}, {"date": "1994-06-02", "close": 0.0476252, "volume": null}, {"date": "1994-06-03", "close": 0.0476252, "volume": null}, {"date": "1994-06-06", "close": 0.0476252, "volume": null}, {"date": "1994-06-07", "close": 0.0476252, "volume": 26877.0}, {"date": "1994-06-08", "close": 0.04167205, "volume": 151180.0}, {"date": "1994-06-09", "close": 0.04167205, "volume": 247768.0}, {"date": "1994-06-10", "close": 0.04167205, "volume": 335957.0}, {"date": "1994-06-13", "close": 0.04167205, "volume": null}, {"date": "1994-06-14", "close": 0.04167205, "volume": 125984.0}, {"date": "1994-06-15", "close": 0.04167205, "volume": null}, {"date": "1994-06-16", "close": 0.04167205, "volume": 41995.0}, {"date": "1994-06-17", "close": 0.04167205, "volume": 26877.0}, {"date": "1994-06-20", "close": 0.04167205, "volume": null}, {"date": "1994-06-21", "close": 0.04167205, "volume": 53753.0}, {"date": "1994-06-22", "close": 0.04167205, "volume": 248608.0}, {"date": "1994-06-23", "close": 0.04167205, "volume": 77270.0}, {"date": "1994-06-24", "close": 0.04167205, "volume": 41995.0}, {"date": "1994-06-27", "close": 0.04167205, "volume": 137742.0}, {"date": "1994-06-28", "close": 0.04167205, "volume": 122624.0}, {"date": "1994-06-29", "close": 0.04167205, "volume": 208461.0}, {"date": "1994-06-30", "close": 0.0357189, "volume": 717687.0}, {"date": "1994-07-01", "close": 0.04167205, "volume": 125984.0}, {"date": "1994-07-04", "close": 0.04167205, "volume": 125984.0}, {"date": "1994-07-05", "close": 0.04167205, "volume": 173018.0}, {"date": "1994-07-06", "close": 0.04167205, "volume": 83989.0}, {"date": "1994-07-07", "close": 0.04167205, "volume": 235170.0}, {"date": "1994-07-08", "close": 0.04167205, "volume": 83989.0}, {"date": "1994-07-11", "close": 0.04167205, "volume": 83989.0}, {"date": "1994-07-12", "close": 0.04167205, "volume": 33596.0}, {"date": "1994-07-13", "close": 0.04167205, "volume": null}, {"date": "1994-07-14", "close": 0.0357189, "volume": 209973.0}, {"date": "1994-07-15", "close": 0.0476252, "volume": 634118.0}, {"date": "1994-07-18", "close": 0.05357835, "volume": 335957.0}, {"date": "1994-07-19", "close": 0.05357835, "volume": null}, {"date": "1994-07-20", "close": 0.0476252, "volume": 463620.0}, {"date": "1994-07-21", "close": 0.05357835, "volume": 148661.0}, {"date": "1994-07-22", "close": 0.05357835, "volume": 587924.0}, {"date": "1994-07-25", "close": 0.0476252, "volume": 188136.0}, {"date": "1994-07-26", "close": 0.05357835, "volume": 16798.0}, {"date": "1994-07-27", "close": 0.05357835, "volume": 83989.0}, {"date": "1994-07-28", "close": 0.05357835, "volume": null}, {"date": "1994-07-29", "close": 0.05357835, "volume": null}, {"date": "1994-08-01", "close": 0.05357835, "volume": null}, {"date": "1994-08-02", "close": 0.0476252, "volume": 201574.0}, {"date": "1994-08-03", "close": 0.0476252, "volume": null}, {"date": "1994-08-04", "close": 0.05357835, "volume": 10079.0}, {"date": "1994-08-05", "close": 0.0476252, "volume": 109186.0}, {"date": "1994-08-08", "close": 0.0476252, "volume": null}, {"date": "1994-08-09", "close": 0.0476252, "volume": 129343.0}, {"date": "1994-08-10", "close": 0.0476252, "volume": null}, {"date": "1994-08-11", "close": 0.0476252, "volume": null}, {"date": "1994-08-12", "close": 0.0476252, "volume": null}, {"date": "1994-08-15", "close": 0.0476252, "volume": null}, {"date": "1994-08-16", "close": 0.0476252, "volume": null}, {"date": "1994-08-17", "close": 0.04167205, "volume": 87349.0}, {"date": "1994-08-18", "close": 0.04167205, "volume": null}, {"date": "1994-08-19", "close": 0.04167205, "volume": 4199.0}, {"date": "1994-08-22", "close": 0.04167205, "volume": 41995.0}, {"date": "1994-08-23", "close": 0.04167205, "volume": 840.0}, {"date": "1994-08-24", "close": 0.04167205, "volume": 92472.0}, {"date": "1994-08-25", "close": 0.04167205, "volume": null}, {"date": "1994-08-26", "close": 0.04167205, "volume": 335957.0}, {"date": "1994-08-29", "close": 0.04167205, "volume": null}, {"date": "1994-08-30", "close": 0.04167205, "volume": 22677.0}, {"date": "1994-08-31", "close": 0.04167205, "volume": null}, {"date": "1994-09-01", "close": 0.04167205, "volume": 25197.0}, {"date": "1994-09-02", "close": 0.04167205, "volume": null}, {"date": "1994-09-05", "close": 0.04167205, "volume": 67191.0}, {"date": "1994-09-06", "close": 0.04167205, "volume": null}, {"date": "1994-09-07", "close": 0.04167205, "volume": 131023.0}, {"date": "1994-09-08", "close": 0.0357189, "volume": 141102.0}, {"date": "1994-09-09", "close": 0.04167205, "volume": 41995.0}, {"date": "1994-09-12", "close": 0.04167205, "volume": null}, {"date": "1994-09-13", "close": 0.04167205, "volume": null}, {"date": "1994-09-14", "close": 0.04167205, "volume": null}, {"date": "1994-09-15", "close": 0.04167205, "volume": null}, {"date": "1994-09-16", "close": 0.04167205, "volume": null}, {"date": "1994-09-19", "close": 0.04167205, "volume": 230970.0}, {"date": "1994-09-20", "close": 0.04167205, "volume": null}, {"date": "1994-09-21", "close": 0.04167205, "volume": null}, {"date": "1994-09-22", "close": 0.04167205, "volume": 33596.0}, {"date": "1994-09-23", "close": 0.04167205, "volume": null}, {"date": "1994-09-26", "close": 0.0476252, "volume": 251967.0}, {"date": "1994-09-27", "close": 0.0476252, "volume": null}, {"date": "1994-09-28", "close": 0.0476252, "volume": null}, {"date": "1994-09-29", "close": 0.0476252, "volume": null}, {"date": "1994-09-30", "close": 0.0476252, "volume": null}, {"date": "1994-10-03", "close": 0.04167205, "volume": 2652377.0}, {"date": "1994-10-04", "close": 0.0476252, "volume": 152860.0}, {"date": "1994-10-05", "close": 0.0476252, "volume": 293962.0}, {"date": "1994-10-06", "close": 0.0476252, "volume": 15118.0}, {"date": "1994-10-07", "close": 0.0476252, "volume": 352754.0}, {"date": "1994-10-10", "close": 0.0476252, "volume": 419946.0}, {"date": "1994-10-11", "close": 0.04167205, "volume": 83989.0}, {"date": "1994-10-12", "close": 0.04167205, "volume": null}, {"date": "1994-10-13", "close": 0.04167205, "volume": null}, {"date": "1994-10-14", "close": 0.04167205, "volume": null}, {"date": "1994-10-17", "close": 0.0476252, "volume": 230970.0}, {"date": "1994-10-18", "close": 0.0476252, "volume": 50393.0}, {"date": "1994-10-19", "close": 0.05357835, "volume": 125984.0}, {"date": "1994-10-20", "close": 0.0476252, "volume": 123464.0}, {"date": "1994-10-21", "close": 0.0476252, "volume": 2520.0}, {"date": "1994-10-24", "close": 0.0476252, "volume": 349395.0}, {"date": "1994-10-25", "close": 0.0476252, "volume": 39475.0}, {"date": "1994-10-26", "close": 0.0476252, "volume": null}, {"date": "1994-10-27", "close": 0.0476252, "volume": 83989.0}, {"date": "1994-10-28", "close": 0.0476252, "volume": null}, {"date": "1994-10-31", "close": 0.0476252, "volume": 83989.0}, {"date": "1994-11-01", "close": 0.0476252, "volume": 50393.0}, {"date": "1994-11-02", "close": 0.0476252, "volume": 163779.0}, {"date": "1994-11-03", "close": 0.0476252, "volume": 322098.0}, {"date": "1994-11-04", "close": 0.05357835, "volume": 92388.0}, {"date": "1994-11-07", "close": 0.0476252, "volume": 545929.0}, {"date": "1994-11-08", "close": 0.0476252, "volume": 226771.0}, {"date": "1994-11-09", "close": 0.0476252, "volume": 12598.0}, {"date": "1994-11-10", "close": 0.05357835, "volume": 566087.0}, {"date": "1994-11-11", "close": 0.0476252, "volume": 400628.0}, {"date": "1994-11-14", "close": 0.0476252, "volume": 671913.0}, {"date": "1994-11-15", "close": 0.0476252, "volume": 162939.0}, {"date": "1994-11-16", "close": 0.0476252, "volume": 16798.0}, {"date": "1994-11-17", "close": 0.0476252, "volume": null}, {"date": "1994-11-18", "close": 0.0476252, "volume": null}, {"date": "1994-11-21", "close": 0.0476252, "volume": null}, {"date": "1994-11-22", "close": 0.04167205, "volume": 386350.0}, {"date": "1994-11-23", "close": 0.04167205, "volume": 970915.0}, {"date": "1994-11-24", "close": 0.04167205, "volume": 25197.0}, {"date": "1994-11-25", "close": 0.04167205, "volume": null}, {"date": "1994-11-28", "close": 0.04167205, "volume": null}, {"date": "1994-11-29", "close": 0.04167205, "volume": null}, {"date": "1994-11-30", "close": 0.04167205, "volume": null}, {"date": "1994-12-01", "close": 0.04167205, "volume": null}, {"date": "1994-12-02", "close": 0.04167205, "volume": 305721.0}, {"date": "1994-12-05", "close": 0.04167205, "volume": null}, {"date": "1994-12-06", "close": 0.0476252, "volume": 44094.0}, {"date": "1994-12-07", "close": 0.04167205, "volume": 314959.0}, {"date": "1994-12-08", "close": 0.04167205, "volume": null}, {"date": "1994-12-09", "close": 0.04167205, "volume": 521573.0}, {"date": "1994-12-12", "close": 0.04167205, "volume": 314959.0}, {"date": "1994-12-13", "close": 0.0476252, "volume": 148661.0}, {"date": "1994-12-14", "close": 0.0476252, "volume": 16798.0}, {"date": "1994-12-15", "close": 0.0476252, "volume": 83989.0}, {"date": "1994-12-16", "close": 0.04167205, "volume": 461940.0}, {"date": "1994-12-19", "close": 0.0476252, "volume": 83989.0}, {"date": "1994-12-20", "close": 0.0476252, "volume": 83989.0}, {"date": "1994-12-21", "close": 0.0476252, "volume": 33596.0}, {"date": "1994-12-22", "close": 0.0476252, "volume": null}, {"date": "1994-12-23", "close": 0.0476252, "volume": null}, {"date": "1994-12-26", "close": 0.0476252, "volume": null}, {"date": "1994-12-27", "close": 0.0476252, "volume": null}, {"date": "1994-12-28", "close": 0.0476252, "volume": null}, {"date": "1994-12-29", "close": 0.0476252, "volume": 30236.0}, {"date": "1994-12-30", "close": 0.0476252, "volume": null}, {"date": "1995-01-02", "close": 0.0476252, "volume": null}, {"date": "1995-01-03", "close": 0.0476252, "volume": 209973.0}, {"date": "1995-01-04", "close": 0.05357835, "volume": 2024138.0}, {"date": "1995-01-05", "close": 0.0476252, "volume": 37795.0}, {"date": "1995-01-06", "close": 0.0476252, "volume": 166299.0}, {"date": "1995-01-09", "close": 0.0476252, "volume": null}, {"date": "1995-01-10", "close": 0.0476252, "volume": null}, {"date": "1995-01-11", "close": 0.0476252, "volume": null}, {"date": "1995-01-12", "close": 0.0476252, "volume": 83989.0}, {"date": "1995-01-13", "close": 0.0476252, "volume": null}, {"date": "1995-01-16", "close": 0.0476252, "volume": 3403240.0}, {"date": "1995-01-17", "close": 0.0476252, "volume": null}, {"date": "1995-01-18", "close": 0.0476252, "volume": 92388.0}, {"date": "1995-01-19", "close": 0.0476252, "volume": null}, {"date": "1995-01-20", "close": 0.05357835, "volume": 514014.0}, {"date": "1995-01-23", "close": 0.05357835, "volume": 159579.0}, {"date": "1995-01-24", "close": 0.05357835, "volume": 41995.0}, {"date": "1995-01-25", "close": 0.05357835, "volume": 102467.0}, {"date": "1995-01-26", "close": 0.05357835, "volume": null}, {"date": "1995-01-27", "close": 0.05357835, "volume": null}, {"date": "1995-01-30", "close": 0.0476252, "volume": 258687.0}, {"date": "1995-01-31", "close": 0.0476252, "volume": 161259.0}, {"date": "1995-02-01", "close": 0.0476252, "volume": 83989.0}, {"date": "1995-02-02", "close": 0.0476252, "volume": null}, {"date": "1995-02-03", "close": 0.0476252, "volume": 25197.0}, {"date": "1995-02-06", "close": 0.0476252, "volume": 123464.0}, {"date": "1995-02-07", "close": 0.05357835, "volume": 26877.0}, {"date": "1995-02-08", "close": 0.05357835, "volume": null}, {"date": "1995-02-09", "close": 0.0476252, "volume": 125984.0}, {"date": "1995-02-10", "close": 0.0476252, "volume": null}, {"date": "1995-02-13", "close": 0.04167205, "volume": 75590.0}, {"date": "1995-02-14", "close": 0.04167205, "volume": null}, {"date": "1995-02-15", "close": 0.04167205, "volume": null}, {"date": "1995-02-16", "close": 0.05357835, "volume": 283463.0}, {"date": "1995-02-17", "close": 0.05357835, "volume": null}, {"date": "1995-02-20", "close": 0.05357835, "volume": null}, {"date": "1995-02-21", "close": 0.05357835, "volume": 8399.0}, {"date": "1995-02-22", "close": 0.0476252, "volume": 167978.0}, {"date": "1995-02-23", "close": 0.0476252, "volume": null}, {"date": "1995-02-24", "close": 0.0476252, "volume": null}, {"date": "1995-02-27", "close": 0.0476252, "volume": null}, {"date": "1995-02-28", "close": 0.0476252, "volume": null}, {"date": "1995-03-01", "close": 0.04167205, "volume": 67191.0}, {"date": "1995-03-02", "close": 0.04167205, "volume": null}, {"date": "1995-03-03", "close": 0.04167205, "volume": 8399.0}, {"date": "1995-03-06", "close": 0.04167205, "volume": null}, {"date": "1995-03-07", "close": 0.04167205, "volume": 50393.0}, {"date": "1995-03-08", "close": 0.04167205, "volume": null}, {"date": "1995-03-09", "close": 0.0476252, "volume": 232650.0}, {"date": "1995-03-10", "close": 0.0476252, "volume": 83989.0}, {"date": "1995-03-13", "close": 0.0476252, "volume": 247768.0}, {"date": "1995-03-14", "close": 0.0476252, "volume": null}, {"date": "1995-03-15", "close": 0.0476252, "volume": 8399.0}, {"date": "1995-03-16", "close": 0.0476252, "volume": null}, {"date": "1995-03-17", "close": 0.0476252, "volume": 209973.0}, {"date": "1995-03-20", "close": 0.0476252, "volume": null}, {"date": "1995-03-21", "close": 0.05357835, "volume": 1430335.0}, {"date": "1995-03-22", "close": 0.05357835, "volume": null}, {"date": "1995-03-23", "close": 0.0476252, "volume": 334277.0}, {"date": "1995-03-24", "close": 0.0476252, "volume": null}, {"date": "1995-03-27", "close": 0.0476252, "volume": null}, {"date": "1995-03-28", "close": 0.0476252, "volume": 45354.0}, {"date": "1995-03-29", "close": 0.0476252, "volume": 471179.0}, {"date": "1995-03-30", "close": 0.04167205, "volume": 83989.0}, {"date": "1995-03-31", "close": 0.04167205, "volume": null}, {"date": "1995-04-03", "close": 0.04167205, "volume": null}, {"date": "1995-04-04", "close": 0.04167205, "volume": 167978.0}, {"date": "1995-04-05", "close": 0.04167205, "volume": 83989.0}, {"date": "1995-04-06", "close": 0.04167205, "volume": null}, {"date": "1995-04-07", "close": 0.04167205, "volume": null}, {"date": "1995-04-10", "close": 0.04167205, "volume": null}, {"date": "1995-04-11", "close": 0.04167205, "volume": null}, {"date": "1995-04-12", "close": 0.04167205, "volume": 31916.0}, {"date": "1995-04-13", "close": 0.04167205, "volume": null}, {"date": "1995-04-14", "close": 0.04167205, "volume": null}, {"date": "1995-04-17", "close": 0.04167205, "volume": null}, {"date": "1995-04-18", "close": 0.04167205, "volume": null}, {"date": "1995-04-19", "close": 0.0357189, "volume": 75590.0}, {"date": "1995-04-20", "close": 0.0357189, "volume": null}, {"date": "1995-04-21", "close": 0.0357189, "volume": 319159.0}, {"date": "1995-04-24", "close": 0.0357189, "volume": 8399.0}, {"date": "1995-04-25", "close": 0.0357189, "volume": null}, {"date": "1995-04-26", "close": 0.0357189, "volume": 561551.0}, {"date": "1995-04-27", "close": 0.0357189, "volume": null}, {"date": "1995-04-28", "close": 0.04167205, "volume": 64756.0}, {"date": "1995-05-01", "close": 0.04167205, "volume": null}, {"date": "1995-05-02", "close": 0.04167205, "volume": 167978.0}, {"date": "1995-05-03", "close": 0.0476252, "volume": 20157.0}, {"date": "1995-05-04", "close": 0.0476252, "volume": null}, {"date": "1995-05-05", "close": 0.04167205, "volume": 3360.0}, {"date": "1995-05-08", "close": 0.04167205, "volume": null}, {"date": "1995-05-09", "close": 0.0476252, "volume": 58876.0}, {"date": "1995-05-10", "close": 0.0476252, "volume": null}, {"date": "1995-05-11", "close": 0.0476252, "volume": null}, {"date": "1995-05-12", "close": 0.0476252, "volume": 11063051.0}, {"date": "1995-05-15", "close": 0.0476252, "volume": 16882.0}, {"date": "1995-05-16", "close": 0.04167205, "volume": 43674.0}, {"date": "1995-05-17", "close": 0.04167205, "volume": 40315.0}, {"date": "1995-05-18", "close": 0.04167205, "volume": null}, {"date": "1995-05-19", "close": 0.0357189, "volume": 57113.0}, {"date": "1995-05-22", "close": 0.0357189, "volume": null}, {"date": "1995-05-23", "close": 0.0357189, "volume": null}, {"date": "1995-05-24", "close": 0.04524394, "volume": 83989.0}, {"date": "1995-05-25", "close": 0.0476252, "volume": 178057.0}, {"date": "1995-05-26", "close": 0.05357835, "volume": 1192646.0}, {"date": "1995-05-29", "close": 0.05357835, "volume": 139422.0}, {"date": "1995-05-30", "close": 0.0476252, "volume": 1019628.0}, {"date": "1995-05-31", "close": 0.0476252, "volume": 319999.0}, {"date": "1995-06-01", "close": 0.0476252, "volume": 8399.0}, {"date": "1995-06-02", "close": 0.05357835, "volume": 335957.0}, {"date": "1995-06-05", "close": 0.0476252, "volume": 94068.0}, {"date": "1995-06-06", "close": 0.0476252, "volume": 1343826.0}, {"date": "1995-06-07", "close": 0.0476252, "volume": 194855.0}, {"date": "1995-06-08", "close": 0.0476252, "volume": null}, {"date": "1995-06-09", "close": 0.04167205, "volume": 167978.0}, {"date": "1995-06-12", "close": 0.04167205, "volume": null}, {"date": "1995-06-13", "close": 0.04167205, "volume": null}, {"date": "1995-06-14", "close": 0.04167205, "volume": 1679783.0}, {"date": "1995-06-15", "close": 0.04167205, "volume": null}, {"date": "1995-06-16", "close": 0.04167205, "volume": null}, {"date": "1995-06-19", "close": 0.0357189, "volume": 148661.0}, {"date": "1995-06-20", "close": 0.0357189, "volume": 11003.0}, {"date": "1995-06-21", "close": 0.0357189, "volume": 83989.0}, {"date": "1995-06-22", "close": 0.0357189, "volume": null}, {"date": "1995-06-23", "close": 0.0357189, "volume": null}, {"date": "1995-06-26", "close": 0.0357189, "volume": 184776.0}, {"date": "1995-06-27", "close": 0.0357189, "volume": 117585.0}, {"date": "1995-06-28", "close": 0.0357189, "volume": 67191.0}, {"date": "1995-06-29", "close": 0.0357189, "volume": 713908.0}, {"date": "1995-06-30", "close": 0.0357189, "volume": 83989.0}, {"date": "1995-07-03", "close": 0.0357189, "volume": 58792.0}, {"date": "1995-07-04", "close": 0.0357189, "volume": 83989.0}, {"date": "1995-07-05", "close": 0.0357189, "volume": 8399.0}, {"date": "1995-07-06", "close": 0.02976575, "volume": 551809.0}, {"date": "1995-07-07", "close": 0.02976575, "volume": null}, {"date": "1995-07-10", "close": 0.02976575, "volume": 125984.0}, {"date": "1995-07-11", "close": 0.02976575, "volume": null}, {"date": "1995-07-12", "close": 0.02976575, "volume": null}, {"date": "1995-07-13", "close": 0.02976575, "volume": 68787.0}, {"date": "1995-07-14", "close": 0.02976575, "volume": null}, {"date": "1995-07-17", "close": 0.02976575, "volume": 83989.0}, {"date": "1995-07-18", "close": 0.02976575, "volume": null}, {"date": "1995-07-19", "close": 0.02976575, "volume": null}, {"date": "1995-07-20", "close": 0.02976575, "volume": null}, {"date": "1995-07-21", "close": 0.02976575, "volume": null}, {"date": "1995-07-24", "close": 0.02976575, "volume": null}, {"date": "1995-07-25", "close": 0.02976575, "volume": null}, {"date": "1995-07-26", "close": 0.02976575, "volume": 33596.0}, {"date": "1995-07-27", "close": 0.02976575, "volume": 54593.0}, {"date": "1995-07-28", "close": 0.02976575, "volume": null}, {"date": "1995-07-31", "close": 0.02976575, "volume": 594643.0}, {"date": "1995-08-01", "close": 0.02976575, "volume": 20157.0}, {"date": "1995-08-02", "close": 0.02976575, "volume": null}, {"date": "1995-08-03", "close": 0.02976575, "volume": null}, {"date": "1995-08-04", "close": 0.02976575, "volume": 58792.0}, {"date": "1995-08-07", "close": 0.02976575, "volume": null}, {"date": "1995-08-08", "close": 0.02976575, "volume": null}, {"date": "1995-08-09", "close": 0.02976575, "volume": 64672.0}, {"date": "1995-08-10", "close": 0.02976575, "volume": null}, {"date": "1995-08-11", "close": 0.02976575, "volume": 83989.0}, {"date": "1995-08-14", "close": 0.02976575, "volume": null}, {"date": "1995-08-15", "close": 0.02976575, "volume": null}, {"date": "1995-08-16", "close": 0.02976575, "volume": null}, {"date": "1995-08-17", "close": 0.02976575, "volume": null}, {"date": "1995-08-18", "close": 0.02976575, "volume": null}, {"date": "1995-08-21", "close": 0.02976575, "volume": null}, {"date": "1995-08-22", "close": 0.02976575, "volume": 84.0}, {"date": "1995-08-23", "close": 0.0357189, "volume": 4535414.0}, {"date": "1995-08-24", "close": 0.0357189, "volume": 904563.0}, {"date": "1995-08-25", "close": 0.0357189, "volume": 372072.0}, {"date": "1995-08-28", "close": 0.0357189, "volume": 209973.0}, {"date": "1995-08-29", "close": 0.0357189, "volume": 87349.0}, {"date": "1995-08-30", "close": 0.0357189, "volume": 459925.0}, {"date": "1995-08-31", "close": 0.0357189, "volume": null}, {"date": "1995-09-01", "close": 0.0357189, "volume": 47034.0}, {"date": "1995-09-04", "close": 0.0357189, "volume": 50393.0}, {"date": "1995-09-05", "close": 0.0357189, "volume": 83989.0}, {"date": "1995-09-06", "close": 0.0357189, "volume": null}, {"date": "1995-09-07", "close": 0.0357189, "volume": 83989.0}, {"date": "1995-09-08", "close": 0.0357189, "volume": null}, {"date": "1995-09-11", "close": 0.0357189, "volume": 121784.0}, {"date": "1995-09-12", "close": 0.02976575, "volume": 419946.0}, {"date": "1995-09-13", "close": 0.02976575, "volume": 540890.0}, {"date": "1995-09-14", "close": 0.02976575, "volume": null}, {"date": "1995-09-15", "close": 0.02976575, "volume": null}, {"date": "1995-09-18", "close": 0.02976575, "volume": null}, {"date": "1995-09-19", "close": 0.02976575, "volume": null}, {"date": "1995-09-20", "close": 0.02976575, "volume": null}, {"date": "1995-09-21", "close": 0.02976575, "volume": 12598.0}, {"date": "1995-09-22", "close": 0.02976575, "volume": null}, {"date": "1995-09-25", "close": 0.02976575, "volume": null}, {"date": "1995-09-26", "close": 0.02976575, "volume": null}, {"date": "1995-09-27", "close": 0.02976575, "volume": null}, {"date": "1995-09-28", "close": 0.02976575, "volume": 52073.0}, {"date": "1995-09-29", "close": 0.02976575, "volume": 62152.0}, {"date": "1995-10-02", "close": 0.02976575, "volume": null}, {"date": "1995-10-03", "close": 0.02976575, "volume": null}, {"date": "1995-10-04", "close": 0.02976575, "volume": 231810.0}, {"date": "1995-10-05", "close": 0.02976575, "volume": 435904.0}, {"date": "1995-10-06", "close": 0.02976575, "volume": 298161.0}, {"date": "1995-10-09", "close": 0.0357189, "volume": 25197.0}, {"date": "1995-10-10", "close": 0.0357189, "volume": 52073.0}, {"date": "1995-10-11", "close": 0.02976575, "volume": 33596.0}, {"date": "1995-10-12", "close": 0.02976575, "volume": 22677.0}, {"date": "1995-10-13", "close": 0.02976575, "volume": null}, {"date": "1995-10-16", "close": 0.0357189, "volume": 109186.0}, {"date": "1995-10-17", "close": 0.0357189, "volume": null}, {"date": "1995-10-18", "close": 0.02976575, "volume": 2687653.0}, {"date": "1995-10-19", "close": 0.02976575, "volume": 18478.0}, {"date": "1995-10-20", "close": 0.02976575, "volume": null}, {"date": "1995-10-23", "close": 0.02976575, "volume": null}, {"date": "1995-10-24", "close": 0.02976575, "volume": null}, {"date": "1995-10-25", "close": 0.02976575, "volume": null}, {"date": "1995-10-26", "close": 0.02976575, "volume": null}, {"date": "1995-10-27", "close": 0.02976575, "volume": null}, {"date": "1995-10-30", "close": 0.02976575, "volume": null}, {"date": "1995-10-31", "close": 0.0357189, "volume": 1064982.0}, {"date": "1995-11-01", "close": 0.0357189, "volume": 83989.0}, {"date": "1995-11-02", "close": 0.0357189, "volume": 25365.0}, {"date": "1995-11-03", "close": 0.0357189, "volume": 83989.0}, {"date": "1995-11-06", "close": 0.0357189, "volume": null}, {"date": "1995-11-07", "close": 0.0357189, "volume": null}, {"date": "1995-11-08", "close": 0.0357189, "volume": 589352.0}, {"date": "1995-11-09", "close": 0.0357189, "volume": 22929.0}, {"date": "1995-11-10", "close": 0.0357189, "volume": null}, {"date": "1995-11-13", "close": 0.0357189, "volume": null}, {"date": "1995-11-14", "close": 0.02976575, "volume": 12598.0}, {"date": "1995-11-15", "close": 0.0357189, "volume": 8399.0}, {"date": "1995-11-16", "close": 0.0357189, "volume": null}, {"date": "1995-11-17", "close": 0.0357189, "volume": null}, {"date": "1995-11-20", "close": 0.0357189, "volume": null}, {"date": "1995-11-21", "close": 0.02976575, "volume": 83989.0}, {"date": "1995-11-22", "close": 0.02976575, "volume": 1049864.0}, {"date": "1995-11-23", "close": 0.04167205, "volume": 7133954.0}, {"date": "1995-11-24", "close": 0.0476252, "volume": 113385.0}, {"date": "1995-11-27", "close": 0.04167205, "volume": 104902.0}, {"date": "1995-11-28", "close": 0.04167205, "volume": null}, {"date": "1995-11-29", "close": 0.0357189, "volume": 66351.0}, {"date": "1995-11-30", "close": 0.0357189, "volume": 436744.0}, {"date": "1995-12-01", "close": 0.0204108, "volume": null}, {"date": "1995-12-04", "close": 0.0204108, "volume": null}, {"date": "1995-12-05", "close": 0.0204108, "volume": null}, {"date": "1995-12-06", "close": 0.0204108, "volume": null}, {"date": "1995-12-07", "close": 0.0204108, "volume": null}, {"date": "1995-12-08", "close": 0.0204108, "volume": null}, {"date": "1995-12-11", "close": 0.0204108, "volume": null}, {"date": "1995-12-12", "close": 0.0204108, "volume": null}, {"date": "1995-12-13", "close": 0.0204108, "volume": null}, {"date": "1995-12-14", "close": 0.0204108, "volume": null}, {"date": "1995-12-15", "close": 0.0204108, "volume": null}, {"date": "1995-12-18", "close": 0.0204108, "volume": null}, {"date": "1995-12-19", "close": 0.0714378, "volume": 29396.0}, {"date": "1995-12-20", "close": 0.0714378, "volume": null}, {"date": "1995-12-21", "close": 0.0816432, "volume": 784291.0}, {"date": "1995-12-22", "close": 0.0884468, "volume": 242813.0}, {"date": "1995-12-25", "close": 0.0884468, "volume": null}, {"date": "1995-12-26", "close": 0.0884468, "volume": null}, {"date": "1995-12-27", "close": 0.085045, "volume": 14698.0}, {"date": "1995-12-28", "close": 0.0884468, "volume": 6908.0}, {"date": "1995-12-29", "close": 0.0952504, "volume": 698601.0}, {"date": "1996-01-01", "close": 0.0952504, "volume": null}, {"date": "1996-01-02", "close": 0.1088576, "volume": 928332.0}, {"date": "1996-01-03", "close": 0.1054558, "volume": 717267.0}, {"date": "1996-01-04", "close": 0.1088576, "volume": 1192016.0}, {"date": "1996-01-05", "close": 0.1088576, "volume": 43506.0}, {"date": "1996-01-08", "close": 0.1088576, "volume": 387442.0}, {"date": "1996-01-09", "close": 0.1156612, "volume": 1364866.0}, {"date": "1996-01-10", "close": 0.1258666, "volume": 1490534.0}, {"date": "1996-01-11", "close": 0.1326702, "volume": 278235.0}, {"date": "1996-01-12", "close": 0.136072, "volume": 1026368.0}, {"date": "1996-01-15", "close": 0.1292684, "volume": 411106.0}, {"date": "1996-01-16", "close": 0.1224648, "volume": 291463.0}, {"date": "1996-01-17", "close": 0.1292684, "volume": 499735.0}, {"date": "1996-01-18", "close": 0.136072, "volume": 1221853.0}, {"date": "1996-01-19", "close": 0.1394738, "volume": 872038.0}, {"date": "1996-01-22", "close": 0.1292684, "volume": 320419.0}, {"date": "1996-01-23", "close": 0.1326702, "volume": 302193.0}, {"date": "1996-01-24", "close": 0.1292684, "volume": 109207.0}, {"date": "1996-01-25", "close": 0.119063, "volume": 346287.0}, {"date": "1996-01-26", "close": 0.119063, "volume": null}, {"date": "1996-01-29", "close": 0.119063, "volume": 441.0}, {"date": "1996-01-30", "close": 0.1258666, "volume": 960815.0}, {"date": "1996-01-31", "close": 0.102054, "volume": 374802.0}, {"date": "1996-02-01", "close": 0.0884468, "volume": 337468.0}, {"date": "1996-02-02", "close": 0.0918486, "volume": 703010.0}, {"date": "1996-02-05", "close": 0.0952504, "volume": 346140.0}, {"date": "1996-02-06", "close": 0.0952504, "volume": 1546240.0}, {"date": "1996-02-07", "close": 0.102054, "volume": 636869.0}, {"date": "1996-02-08", "close": 0.0952504, "volume": 3240343.0}, {"date": "1996-02-09", "close": 0.0986522, "volume": 425216.0}, {"date": "1996-02-12", "close": 0.0952504, "volume": 161679.0}, {"date": "1996-02-13", "close": 0.0952504, "volume": 552208.0}, {"date": "1996-02-14", "close": 0.0952504, "volume": 257217.0}, {"date": "1996-02-15", "close": 0.0986522, "volume": 674643.0}, {"date": "1996-02-16", "close": 0.0952504, "volume": 170498.0}, {"date": "1996-02-19", "close": 0.0918486, "volume": 51443.0}, {"date": "1996-02-20", "close": 0.0918486, "volume": null}, {"date": "1996-02-21", "close": 0.085045, "volume": 323799.0}, {"date": "1996-02-22", "close": 0.085045, "volume": 58792.0}, {"date": "1996-02-23", "close": 0.085045, "volume": 61144.0}, {"date": "1996-02-26", "close": 0.0816432, "volume": 13669.0}, {"date": "1996-02-27", "close": 0.0816432, "volume": null}, {"date": "1996-02-28", "close": 0.0816432, "volume": null}, {"date": "1996-02-29", "close": 0.0952504, "volume": 193427.0}, {"date": "1996-03-01", "close": 0.0986522, "volume": 220472.0}, {"date": "1996-03-04", "close": 0.0986522, "volume": 112587.0}, {"date": "1996-03-05", "close": 0.0986522, "volume": 49974.0}, {"date": "1996-03-06", "close": 0.0986522, "volume": null}, {"date": "1996-03-07", "close": 0.0884468, "volume": 220472.0}, {"date": "1996-03-08", "close": 0.0884468, "volume": null}, {"date": "1996-03-11", "close": 0.085045, "volume": 73491.0}, {"date": "1996-03-12", "close": 0.0782414, "volume": 46593.0}, {"date": "1996-03-13", "close": 0.085045, "volume": 192398.0}, {"date": "1996-03-14", "close": 0.0816432, "volume": 94068.0}, {"date": "1996-03-15", "close": 0.085045, "volume": 157564.0}, {"date": "1996-03-18", "close": 0.085045, "volume": 2499.0}, {"date": "1996-03-19", "close": 0.0816432, "volume": 88630.0}, {"date": "1996-03-20", "close": 0.085045, "volume": 192545.0}, {"date": "1996-03-21", "close": 0.085045, "volume": null}, {"date": "1996-03-22", "close": 0.0952504, "volume": 1323.0}, {"date": "1996-03-25", "close": 0.085045, "volume": 160650.0}, {"date": "1996-03-26", "close": 0.0884468, "volume": 55853.0}, {"date": "1996-03-27", "close": 0.0884468, "volume": 388765.0}, {"date": "1996-03-28", "close": 0.0918486, "volume": 102887.0}, {"date": "1996-03-29", "close": 0.0884468, "volume": 286613.0}, {"date": "1996-04-01", "close": 0.0884468, "volume": null}, {"date": "1996-04-02", "close": 0.085045, "volume": 73491.0}, {"date": "1996-04-03", "close": 0.085045, "volume": null}, {"date": "1996-04-04", "close": 0.085045, "volume": 7349.0}, {"date": "1996-04-05", "close": 0.085045, "volume": null}, {"date": "1996-04-08", "close": 0.085045, "volume": null}, {"date": "1996-04-09", "close": 0.085045, "volume": 184167.0}, {"date": "1996-04-10", "close": 0.0782414, "volume": 438297.0}, {"date": "1996-04-11", "close": 0.0748396, "volume": 29396.0}, {"date": "1996-04-12", "close": 0.0748396, "volume": 285143.0}, {"date": "1996-04-15", "close": 0.0748396, "volume": 51443.0}, {"date": "1996-04-16", "close": 0.0748396, "volume": 14698.0}, {"date": "1996-04-17", "close": 0.0748396, "volume": 44094.0}, {"date": "1996-04-18", "close": 0.0748396, "volume": null}, {"date": "1996-04-19", "close": 0.0714378, "volume": 7349.0}, {"date": "1996-04-22", "close": 0.0714378, "volume": null}, {"date": "1996-04-23", "close": 0.068036, "volume": 506938.0}, {"date": "1996-04-24", "close": 0.068036, "volume": null}, {"date": "1996-04-25", "close": 0.068036, "volume": null}, {"date": "1996-04-26", "close": 0.0714378, "volume": 415662.0}, {"date": "1996-04-29", "close": 0.0714378, "volume": 14698.0}, {"date": "1996-04-30", "close": 0.0714378, "volume": 73491.0}, {"date": "1996-05-01", "close": 0.0714378, "volume": 146981.0}, {"date": "1996-05-02", "close": 0.0714378, "volume": 195926.0}, {"date": "1996-05-03", "close": 0.0782414, "volume": 594979.0}, {"date": "1996-05-06", "close": 0.0884468, "volume": 433006.0}, {"date": "1996-05-07", "close": 0.0918486, "volume": 276618.0}, {"date": "1996-05-08", "close": 0.0918486, "volume": 355400.0}, {"date": "1996-05-09", "close": 0.102054, "volume": 952878.0}, {"date": "1996-05-10", "close": 0.0986522, "volume": 302193.0}, {"date": "1996-05-13", "close": 0.0986522, "volume": null}, {"date": "1996-05-14", "close": 0.0918486, "volume": 249868.0}, {"date": "1996-05-15", "close": 0.0952504, "volume": 22047.0}, {"date": "1996-05-16", "close": 0.0918486, "volume": 221353.0}, {"date": "1996-05-17", "close": 0.0952504, "volume": 173438.0}, {"date": "1996-05-20", "close": 0.0952504, "volume": 176377.0}, {"date": "1996-05-21", "close": 0.0986522, "volume": 946117.0}, {"date": "1996-05-22", "close": 0.1088576, "volume": 3482862.0}, {"date": "1996-05-23", "close": 0.1122594, "volume": 2659327.0}, {"date": "1996-05-24", "close": 0.1088576, "volume": 706832.0}, {"date": "1996-05-27", "close": 0.1054558, "volume": 964636.0}, {"date": "1996-05-28", "close": 0.102054, "volume": 1152331.0}, {"date": "1996-05-29", "close": 0.1054558, "volume": 432124.0}, {"date": "1996-05-30", "close": 0.102054, "volume": 505615.0}, {"date": "1996-05-31", "close": 0.102054, "volume": 126404.0}, {"date": "1996-06-03", "close": 0.0986522, "volume": 293962.0}, {"date": "1996-06-04", "close": 0.0952504, "volume": 221206.0}, {"date": "1996-06-05", "close": 0.0986522, "volume": 83779.0}, {"date": "1996-06-06", "close": 0.0952504, "volume": 73491.0}, {"date": "1996-06-07", "close": 0.0918486, "volume": 88189.0}, {"date": "1996-06-10", "close": 0.0918486, "volume": null}, {"date": "1996-06-11", "close": 0.0952504, "volume": 68493.0}, {"date": "1996-06-12", "close": 0.0952504, "volume": 127286.0}, {"date": "1996-06-13", "close": 0.0986522, "volume": 177847.0}, {"date": "1996-06-14", "close": 0.0884468, "volume": 13228.0}, {"date": "1996-06-17", "close": 0.0952504, "volume": 141984.0}, {"date": "1996-06-18", "close": 0.0884468, "volume": 1090452.0}, {"date": "1996-06-19", "close": 0.0884468, "volume": 373332.0}, {"date": "1996-06-20", "close": 0.0952504, "volume": 2671233.0}, {"date": "1996-06-21", "close": 0.0952504, "volume": 772532.0}, {"date": "1996-06-24", "close": 0.0952504, "volume": 426245.0}, {"date": "1996-06-25", "close": 0.0884468, "volume": 1828885.0}, {"date": "1996-06-26", "close": 0.0884468, "volume": 247957.0}, {"date": "1996-06-27", "close": 0.085045, "volume": 169028.0}, {"date": "1996-06-28", "close": 0.085045, "volume": 1105297.0}, {"date": "1996-07-01", "close": 0.085045, "volume": null}, {"date": "1996-07-02", "close": 0.085045, "volume": 183726.0}, {"date": "1996-07-03", "close": 0.085045, "volume": 148745.0}, {"date": "1996-07-04", "close": 0.0816432, "volume": 149186.0}, {"date": "1996-07-05", "close": 0.0816432, "volume": 48945.0}, {"date": "1996-07-08", "close": 0.0714378, "volume": 514581.0}, {"date": "1996-07-09", "close": 0.068036, "volume": 73491.0}, {"date": "1996-07-10", "close": 0.0714378, "volume": 95538.0}, {"date": "1996-07-11", "close": 0.0748396, "volume": 144041.0}, {"date": "1996-07-12", "close": 0.0714378, "volume": 14698.0}, {"date": "1996-07-15", "close": 0.0782414, "volume": 102887.0}, {"date": "1996-07-16", "close": 0.068036, "volume": 181228.0}, {"date": "1996-07-17", "close": 0.068036, "volume": 48945.0}, {"date": "1996-07-18", "close": 0.0714378, "volume": 58792.0}, {"date": "1996-07-19", "close": 0.068036, "volume": 72021.0}, {"date": "1996-07-22", "close": 0.068036, "volume": null}, {"date": "1996-07-23", "close": 0.0714378, "volume": 22047.0}, {"date": "1996-07-24", "close": 0.068036, "volume": 66141.0}, {"date": "1996-07-25", "close": 0.068036, "volume": 75842.0}, {"date": "1996-07-26", "close": 0.068036, "volume": 367453.0}, {"date": "1996-07-29", "close": 0.068036, "volume": null}, {"date": "1996-07-30", "close": 0.0646342, "volume": 430948.0}, {"date": "1996-07-31", "close": 0.0612324, "volume": 73491.0}, {"date": "1996-08-01", "close": 0.0612324, "volume": 22929.0}, {"date": "1996-08-02", "close": 0.068036, "volume": 41596.0}, {"date": "1996-08-05", "close": 0.068036, "volume": 134635.0}, {"date": "1996-08-06", "close": 0.068036, "volume": 600123.0}, {"date": "1996-08-07", "close": 0.068036, "volume": null}, {"date": "1996-08-08", "close": 0.068036, "volume": 24399.0}, {"date": "1996-08-09", "close": 0.068036, "volume": null}, {"date": "1996-08-12", "close": 0.068036, "volume": null}, {"date": "1996-08-13", "close": 0.0748396, "volume": 342907.0}, {"date": "1996-08-14", "close": 0.0714378, "volume": 158739.0}, {"date": "1996-08-15", "close": 0.0714378, "volume": 73491.0}, {"date": "1996-08-16", "close": 0.0714378, "volume": null}, {"date": "1996-08-19", "close": 0.0714378, "volume": null}, {"date": "1996-08-20", "close": 0.0714378, "volume": 47328.0}, {"date": "1996-08-21", "close": 0.068036, "volume": 48945.0}, {"date": "1996-08-22", "close": 0.0748396, "volume": 146981.0}, {"date": "1996-08-23", "close": 0.0748396, "volume": null}, {"date": "1996-08-26", "close": 0.0748396, "volume": null}, {"date": "1996-08-27", "close": 0.0748396, "volume": null}, {"date": "1996-08-28", "close": 0.0646342, "volume": 1764.0}, {"date": "1996-08-29", "close": 0.068036, "volume": 73491.0}, {"date": "1996-08-30", "close": 0.0646342, "volume": 58792.0}, {"date": "1996-09-02", "close": 0.068036, "volume": 176377.0}, {"date": "1996-09-03", "close": 0.068036, "volume": 99947.0}, {"date": "1996-09-04", "close": 0.0816432, "volume": 1158210.0}, {"date": "1996-09-05", "close": 0.0782414, "volume": 881886.0}, {"date": "1996-09-06", "close": 0.0816432, "volume": 126404.0}, {"date": "1996-09-09", "close": 0.0748396, "volume": 181669.0}, {"date": "1996-09-10", "close": 0.068036, "volume": 3675.0}, {"date": "1996-09-11", "close": 0.0782414, "volume": 259128.0}, {"date": "1996-09-12", "close": 0.0782414, "volume": null}, {"date": "1996-09-13", "close": 0.0714378, "volume": 138897.0}, {"date": "1996-09-16", "close": 0.0714378, "volume": 27926.0}, {"date": "1996-09-17", "close": 0.0646342, "volume": 372009.0}, {"date": "1996-09-18", "close": 0.0646342, "volume": 135223.0}, {"date": "1996-09-19", "close": 0.0646342, "volume": 73491.0}, {"date": "1996-09-20", "close": 0.0714378, "volume": 88189.0}, {"date": "1996-09-23", "close": 0.0714378, "volume": 73491.0}, {"date": "1996-09-24", "close": 0.0714378, "volume": 735.0}, {"date": "1996-09-25", "close": 0.068036, "volume": 54383.0}, {"date": "1996-09-26", "close": 0.0646342, "volume": 106267.0}, {"date": "1996-09-27", "close": 0.05987168, "volume": 145511.0}, {"date": "1996-09-30", "close": 0.05987168, "volume": 73491.0}, {"date": "1996-10-01", "close": 0.05987168, "volume": null}, {"date": "1996-10-02", "close": 0.0612324, "volume": 15139.0}, {"date": "1996-10-03", "close": 0.0612324, "volume": 21606.0}, {"date": "1996-10-04", "close": 0.06327348, "volume": 214592.0}, {"date": "1996-10-07", "close": 0.0646342, "volume": 146981.0}, {"date": "1996-10-08", "close": 0.0646342, "volume": null}, {"date": "1996-10-09", "close": 0.0646342, "volume": null}, {"date": "1996-10-10", "close": 0.0646342, "volume": null}, {"date": "1996-10-11", "close": 0.0646342, "volume": null}, {"date": "1996-10-14", "close": 0.0646342, "volume": null}, {"date": "1996-10-15", "close": 0.06395384, "volume": 14698.0}, {"date": "1996-10-16", "close": 0.0578306, "volume": 22047.0}, {"date": "1996-10-17", "close": 0.0578306, "volume": null}, {"date": "1996-10-18", "close": 0.0646342, "volume": 382151.0}, {"date": "1996-10-21", "close": 0.06667528, "volume": 299843.0}, {"date": "1996-10-22", "close": 0.068036, "volume": 44629.0}, {"date": "1996-10-23", "close": 0.0748396, "volume": 965276.0}, {"date": "1996-10-24", "close": 0.0748396, "volume": 833284.0}, {"date": "1996-10-25", "close": 0.0748396, "volume": 367453.0}, {"date": "1996-10-28", "close": 0.0748396, "volume": 30866.0}, {"date": "1996-10-29", "close": 0.0782414, "volume": 9272545.0}, {"date": "1996-10-30", "close": 0.0952504, "volume": 6017297.0}, {"date": "1996-10-31", "close": 0.0986522, "volume": 5153658.0}, {"date": "1996-11-01", "close": 0.0952504, "volume": 2272585.0}, {"date": "1996-11-04", "close": 0.0918486, "volume": 317741.0}, {"date": "1996-11-05", "close": 0.0918486, "volume": 48995.0}, {"date": "1996-11-06", "close": 0.0918486, "volume": 2172266.0}, {"date": "1996-11-07", "close": 0.0952504, "volume": 336587.0}, {"date": "1996-11-08", "close": 0.0952504, "volume": 507084.0}, {"date": "1996-11-11", "close": 0.0952504, "volume": 323358.0}, {"date": "1996-11-12", "close": 0.0952504, "volume": 2541847.0}, {"date": "1996-11-13", "close": 0.102054, "volume": 3025535.0}, {"date": "1996-11-14", "close": 0.1054558, "volume": 3447526.0}, {"date": "1996-11-15", "close": 0.1156612, "volume": 2625732.0}, {"date": "1996-11-18", "close": 0.1156612, "volume": 1696161.0}, {"date": "1996-11-19", "close": 0.1088576, "volume": 766870.0}, {"date": "1996-11-20", "close": 0.1088576, "volume": 162539.0}, {"date": "1996-11-21", "close": 0.1122594, "volume": 153470.0}, {"date": "1996-11-22", "close": 0.1122594, "volume": 346875.0}, {"date": "1996-11-25", "close": 0.102054, "volume": 813415.0}, {"date": "1996-11-26", "close": 0.0952504, "volume": 1445510.0}, {"date": "1996-11-27", "close": 0.0986522, "volume": 182733.0}, {"date": "1996-11-28", "close": 0.0952504, "volume": 379211.0}, {"date": "1996-11-29", "close": 0.0918486, "volume": 384601.0}, {"date": "1996-12-02", "close": 0.0986522, "volume": 358648.0}, {"date": "1996-12-03", "close": 0.0952504, "volume": 302766.0}, {"date": "1996-12-04", "close": 0.0952504, "volume": null}, {"date": "1996-12-05", "close": 0.0918486, "volume": 73491.0}, {"date": "1996-12-06", "close": 0.0884468, "volume": 2754424.0}, {"date": "1996-12-09", "close": 0.0952504, "volume": 248413.0}, {"date": "1996-12-10", "close": 0.0986522, "volume": 220472.0}, {"date": "1996-12-11", "close": 0.0986522, "volume": 308660.0}, {"date": "1996-12-12", "close": 0.0952504, "volume": 207229.0}, {"date": "1996-12-13", "close": 0.0952504, "volume": null}, {"date": "1996-12-16", "close": 0.0986522, "volume": 176377.0}, {"date": "1996-12-17", "close": 0.0918486, "volume": 155800.0}, {"date": "1996-12-18", "close": 0.0952504, "volume": 368187.0}, {"date": "1996-12-19", "close": 0.0918486, "volume": 50708.0}, {"date": "1996-12-20", "close": 0.0918486, "volume": 1112646.0}, {"date": "1996-12-23", "close": 0.0952504, "volume": 61732.0}, {"date": "1996-12-24", "close": 0.0952504, "volume": 29396.0}, {"date": "1996-12-25", "close": 0.0952504, "volume": null}, {"date": "1996-12-26", "close": 0.0952504, "volume": null}, {"date": "1996-12-27", "close": 0.0952504, "volume": null}, {"date": "1996-12-30", "close": 0.0986522, "volume": 20577.0}, {"date": "1996-12-31", "close": 0.0986522, "volume": null}, {"date": "1997-01-01", "close": 0.0986522, "volume": null}, {"date": "1997-01-02", "close": 0.1054558, "volume": 710164.0}, {"date": "1997-01-03", "close": 0.1122594, "volume": 1444551.0}, {"date": "1997-01-06", "close": 0.1156612, "volume": 1159680.0}, {"date": "1997-01-07", "close": 0.1088576, "volume": 1454377.0}, {"date": "1997-01-08", "close": 0.1088576, "volume": 334153.0}, {"date": "1997-01-09", "close": 0.1088576, "volume": 621730.0}, {"date": "1997-01-10", "close": 0.1054558, "volume": 41338.0}, {"date": "1997-01-13", "close": 0.1088576, "volume": 161679.0}, {"date": "1997-01-14", "close": 0.1054558, "volume": 13319.0}, {"date": "1997-01-15", "close": 0.1054558, "volume": null}, {"date": "1997-01-16", "close": 0.1054558, "volume": 947512.0}, {"date": "1997-01-17", "close": 0.102054, "volume": 152860.0}, {"date": "1997-01-20", "close": 0.102054, "volume": 146981.0}, {"date": "1997-01-21", "close": 0.0986522, "volume": 45075.0}, {"date": "1997-01-22", "close": 0.1088576, "volume": 906873.0}, {"date": "1997-01-23", "close": 0.1122594, "volume": 737110.0}, {"date": "1997-01-24", "close": 0.102054, "volume": 293962.0}, {"date": "1997-01-27", "close": 0.102054, "volume": null}, {"date": "1997-01-28", "close": 0.102054, "volume": null}, {"date": "1997-01-29", "close": 0.0986522, "volume": 7349.0}, {"date": "1997-01-30", "close": 0.102054, "volume": 286613.0}, {"date": "1997-01-31", "close": 0.1054558, "volume": 1793905.0}, {"date": "1997-02-03", "close": 0.1054558, "volume": 34539.0}, {"date": "1997-02-04", "close": 0.1088576, "volume": 538687.0}, {"date": "1997-02-05", "close": 0.1224648, "volume": 6383645.0}, {"date": "1997-02-06", "close": 0.1292684, "volume": 1807380.0}, {"date": "1997-02-07", "close": 0.1326702, "volume": 3151252.0}, {"date": "1997-02-10", "close": 0.136072, "volume": 1442619.0}, {"date": "1997-02-11", "close": 0.1292684, "volume": 636428.0}, {"date": "1997-02-12", "close": 0.1224648, "volume": 295432.0}, {"date": "1997-02-13", "close": 0.119063, "volume": 95222.0}, {"date": "1997-02-14", "close": 0.1122594, "volume": 861800.0}, {"date": "1997-02-17", "close": 0.1122594, "volume": 296902.0}, {"date": "1997-02-18", "close": 0.119063, "volume": 507646.0}, {"date": "1997-02-19", "close": 0.1156612, "volume": 1173199.0}, {"date": "1997-02-20", "close": 0.1122594, "volume": 44094.0}, {"date": "1997-02-21", "close": 0.1054558, "volume": 372106.0}, {"date": "1997-02-24", "close": 0.1054558, "volume": 509780.0}, {"date": "1997-02-25", "close": 0.1088576, "volume": 220472.0}, {"date": "1997-02-26", "close": 0.102054, "volume": 970075.0}, {"date": "1997-02-27", "close": 0.102054, "volume": 490626.0}, {"date": "1997-02-28", "close": 0.1054558, "volume": 133753.0}, {"date": "1997-03-03", "close": 0.1088576, "volume": 146981.0}, {"date": "1997-03-04", "close": 0.1054558, "volume": 440943.0}, {"date": "1997-03-05", "close": 0.1054558, "volume": 367453.0}, {"date": "1997-03-06", "close": 0.1088576, "volume": 968769.0}, {"date": "1997-03-07", "close": 0.1122594, "volume": 984773.0}, {"date": "1997-03-10", "close": 0.1156612, "volume": 816413.0}, {"date": "1997-03-11", "close": 0.1088576, "volume": 474014.0}, {"date": "1997-03-12", "close": 0.1088576, "volume": 464460.0}, {"date": "1997-03-13", "close": 0.1088576, "volume": 201430.0}, {"date": "1997-03-14", "close": 0.1054558, "volume": 232899.0}, {"date": "1997-03-17", "close": 0.1054558, "volume": 83110.0}, {"date": "1997-03-18", "close": 0.1054558, "volume": 517373.0}, {"date": "1997-03-19", "close": 0.102054, "volume": 182547.0}, {"date": "1997-03-20", "close": 0.102054, "volume": 344670.0}, {"date": "1997-03-21", "close": 0.102054, "volume": 73491.0}, {"date": "1997-03-24", "close": 0.0986522, "volume": 234680.0}, {"date": "1997-03-25", "close": 0.0986522, "volume": 96716.0}, {"date": "1997-03-26", "close": 0.102054, "volume": 186666.0}, {"date": "1997-03-27", "close": 0.102054, "volume": 106120.0}, {"date": "1997-03-28", "close": 0.102054, "volume": null}, {"date": "1997-03-31", "close": 0.102054, "volume": null}, {"date": "1997-04-01", "close": 0.102054, "volume": 183726.0}, {"date": "1997-04-02", "close": 0.0986522, "volume": 48210.0}, {"date": "1997-04-03", "close": 0.0986522, "volume": null}, {"date": "1997-04-04", "close": 0.102054, "volume": 304545.0}, {"date": "1997-04-07", "close": 0.0986522, "volume": 146981.0}, {"date": "1997-04-08", "close": 0.0952504, "volume": 73491.0}, {"date": "1997-04-09", "close": 0.0952504, "volume": 22047.0}, {"date": "1997-04-10", "close": 0.0884468, "volume": 118027.0}, {"date": "1997-04-11", "close": 0.0884468, "volume": 108966.0}, {"date": "1997-04-14", "close": 0.0884468, "volume": null}, {"date": "1997-04-15", "close": 0.0884468, "volume": null}, {"date": "1997-04-16", "close": 0.0816432, "volume": 14698.0}, {"date": "1997-04-17", "close": 0.085045, "volume": 73491.0}, {"date": "1997-04-18", "close": 0.085045, "volume": 124934.0}, {"date": "1997-04-21", "close": 0.085045, "volume": 36745.0}, {"date": "1997-04-22", "close": 0.0816432, "volume": 338056.0}, {"date": "1997-04-23", "close": 0.0816432, "volume": 146981.0}, {"date": "1997-04-24", "close": 0.0816432, "volume": 216062.0}, {"date": "1997-04-25", "close": 0.0816432, "volume": null}, {"date": "1997-04-28", "close": 0.0782414, "volume": 235170.0}, {"date": "1997-04-29", "close": 0.0782414, "volume": 146981.0}, {"date": "1997-04-30", "close": 0.0816432, "volume": 188555.0}, {"date": "1997-05-01", "close": 0.0816432, "volume": 145242.0}, {"date": "1997-05-02", "close": 0.0816432, "volume": 73491.0}, {"date": "1997-05-05", "close": 0.0782414, "volume": 14698.0}, {"date": "1997-05-06", "close": 0.0816432, "volume": 7349.0}, {"date": "1997-05-07", "close": 0.0816432, "volume": 227821.0}, {"date": "1997-05-08", "close": 0.085045, "volume": 442167.0}, {"date": "1997-05-09", "close": 0.0816432, "volume": 95538.0}, {"date": "1997-05-12", "close": 0.0816432, "volume": 32630.0}, {"date": "1997-05-13", "close": 0.0782414, "volume": 51443.0}, {"date": "1997-05-14", "close": 0.0782414, "volume": 4409.0}, {"date": "1997-05-15", "close": 0.0782414, "volume": 146981.0}, {"date": "1997-05-16", "close": 0.085045, "volume": 3572.0}, {"date": "1997-05-19", "close": 0.0782414, "volume": 3572.0}, {"date": "1997-05-20", "close": 0.0782414, "volume": null}, {"date": "1997-05-21", "close": 0.0782414, "volume": null}, {"date": "1997-05-22", "close": 0.0782414, "volume": 7055.0}, {"date": "1997-05-23", "close": 0.0884468, "volume": 681360.0}, {"date": "1997-05-26", "close": 0.0884468, "volume": null}, {"date": "1997-05-27", "close": 0.0816432, "volume": 139632.0}, {"date": "1997-05-28", "close": 0.0816432, "volume": null}, {"date": "1997-05-29", "close": 0.0918486, "volume": 623832.0}, {"date": "1997-05-30", "close": 0.1122594, "volume": 2539633.0}, {"date": "1997-06-02", "close": 0.119063, "volume": 662884.0}, {"date": "1997-06-03", "close": 0.1122594, "volume": 629814.0}, {"date": "1997-06-04", "close": 0.1088576, "volume": 573185.0}, {"date": "1997-06-05", "close": 0.1088576, "volume": 316744.0}, {"date": "1997-06-06", "close": 0.1054558, "volume": 220472.0}, {"date": "1997-06-09", "close": 0.1054558, "volume": null}, {"date": "1997-06-10", "close": 0.1054558, "volume": 339526.0}, {"date": "1997-06-11", "close": 0.1054558, "volume": 279264.0}, {"date": "1997-06-12", "close": 0.102054, "volume": 218023.0}, {"date": "1997-06-13", "close": 0.0986522, "volume": 3278.0}, {"date": "1997-06-16", "close": 0.102054, "volume": 220810.0}, {"date": "1997-06-17", "close": 0.1054558, "volume": 144011.0}, {"date": "1997-06-18", "close": 0.1054558, "volume": 32029.0}, {"date": "1997-06-19", "close": 0.1088576, "volume": 251177.0}, {"date": "1997-06-20", "close": 0.1088576, "volume": 836322.0}, {"date": "1997-06-23", "close": 0.102054, "volume": 212523.0}, {"date": "1997-06-24", "close": 0.102054, "volume": 294942.0}, {"date": "1997-06-25", "close": 0.1088576, "volume": 41155.0}, {"date": "1997-06-26", "close": 0.102054, "volume": 111706.0}, {"date": "1997-06-27", "close": 0.102054, "volume": 18727.0}, {"date": "1997-06-30", "close": 0.0918486, "volume": 323358.0}, {"date": "1997-07-01", "close": 0.0918486, "volume": null}, {"date": "1997-07-02", "close": 0.102054, "volume": 499735.0}, {"date": "1997-07-03", "close": 0.102054, "volume": 16168.0}, {"date": "1997-07-04", "close": 0.0918486, "volume": 261626.0}, {"date": "1997-07-07", "close": 0.0918486, "volume": 110236.0}, {"date": "1997-07-08", "close": 0.0816432, "volume": 44094.0}, {"date": "1997-07-09", "close": 0.0816432, "volume": null}, {"date": "1997-07-10", "close": 0.0782414, "volume": 220472.0}, {"date": "1997-07-11", "close": 0.0816432, "volume": 110236.0}, {"date": "1997-07-14", "close": 0.0816432, "volume": 6370.0}, {"date": "1997-07-15", "close": 0.0748396, "volume": 52422.0}, {"date": "1997-07-16", "close": 0.068036, "volume": 408607.0}, {"date": "1997-07-17", "close": 0.068036, "volume": 396114.0}, {"date": "1997-07-18", "close": 0.068036, "volume": 264566.0}, {"date": "1997-07-21", "close": 0.068036, "volume": 754503.0}, {"date": "1997-07-22", "close": 0.0782414, "volume": 219760.0}, {"date": "1997-07-23", "close": 0.085045, "volume": 536481.0}, {"date": "1997-07-24", "close": 0.0952504, "volume": 463615.0}, {"date": "1997-07-25", "close": 0.0884468, "volume": 407137.0}, {"date": "1997-07-28", "close": 0.0782414, "volume": 373332.0}, {"date": "1997-07-29", "close": 0.0782414, "volume": null}, {"date": "1997-07-30", "close": 0.0816432, "volume": 20577.0}, {"date": "1997-07-31", "close": 0.085045, "volume": 136203.0}, {"date": "1997-08-01", "close": 0.0816432, "volume": 153597.0}, {"date": "1997-08-04", "close": 0.0816432, "volume": null}, {"date": "1997-08-05", "close": 0.0816432, "volume": 80105.0}, {"date": "1997-08-06", "close": 0.0816432, "volume": null}, {"date": "1997-08-07", "close": 0.0782414, "volume": 441678.0}, {"date": "1997-08-08", "close": 0.0782414, "volume": null}, {"date": "1997-08-11", "close": 0.0782414, "volume": null}, {"date": "1997-08-12", "close": 0.0816432, "volume": 119546.0}, {"date": "1997-08-13", "close": 0.0816432, "volume": 146981.0}, {"date": "1997-08-14", "close": 0.0918486, "volume": 339159.0}, {"date": "1997-08-15", "close": 0.0884468, "volume": 15555.0}, {"date": "1997-08-18", "close": 0.0816432, "volume": 293962.0}, {"date": "1997-08-19", "close": 0.0884468, "volume": 160822.0}, {"date": "1997-08-20", "close": 0.0884468, "volume": 228677.0}, {"date": "1997-08-21", "close": 0.0884468, "volume": 11306.0}, {"date": "1997-08-22", "close": 0.085045, "volume": 117585.0}, {"date": "1997-08-25", "close": 0.085045, "volume": 112771.0}, {"date": "1997-08-26", "close": 0.0884468, "volume": 16903.0}, {"date": "1997-08-27", "close": 0.0884468, "volume": 2940.0}, {"date": "1997-08-28", "close": 0.0952504, "volume": 260064.0}, {"date": "1997-08-29", "close": 0.0884468, "volume": 293962.0}, {"date": "1997-09-01", "close": 0.0884468, "volume": 46544.0}, {"date": "1997-09-02", "close": 0.0918486, "volume": 77165.0}, {"date": "1997-09-03", "close": 0.0918486, "volume": 125143.0}, {"date": "1997-09-04", "close": 0.1054558, "volume": 1058789.0}, {"date": "1997-09-05", "close": 0.0986522, "volume": 229290.0}, {"date": "1997-09-08", "close": 0.0986522, "volume": 711388.0}, {"date": "1997-09-09", "close": 0.0952504, "volume": 151972.0}, {"date": "1997-09-10", "close": 0.0918486, "volume": 444268.0}, {"date": "1997-09-11", "close": 0.0952504, "volume": 67611.0}, {"date": "1997-09-12", "close": 0.0986522, "volume": 93039.0}, {"date": "1997-09-15", "close": 0.102054, "volume": 613149.0}, {"date": "1997-09-16", "close": 0.102054, "volume": 13725.0}, {"date": "1997-09-17", "close": 0.0952504, "volume": 24497.0}, {"date": "1997-09-18", "close": 0.0952504, "volume": 88189.0}, {"date": "1997-09-19", "close": 0.0952504, "volume": 258687.0}, {"date": "1997-09-22", "close": 0.0986522, "volume": 21459.0}, {"date": "1997-09-23", "close": 0.0986522, "volume": null}, {"date": "1997-09-24", "close": 0.0918486, "volume": 473279.0}, {"date": "1997-09-25", "close": 0.0884468, "volume": 9554.0}, {"date": "1997-09-26", "close": 0.0952504, "volume": 27430.0}, {"date": "1997-09-29", "close": 0.0952504, "volume": null}, {"date": "1997-09-30", "close": 0.0884468, "volume": 98974.0}, {"date": "1997-10-01", "close": 0.0884468, "volume": 120524.0}, {"date": "1997-10-02", "close": 0.0918486, "volume": 48007.0}, {"date": "1997-10-03", "close": 0.0952504, "volume": 162267.0}, {"date": "1997-10-06", "close": 0.0952504, "volume": null}, {"date": "1997-10-07", "close": 0.0986522, "volume": 435064.0}, {"date": "1997-10-08", "close": 0.0986522, "volume": 221353.0}, {"date": "1997-10-09", "close": 0.0986522, "volume": 254277.0}, {"date": "1997-10-10", "close": 0.0952504, "volume": 97988.0}, {"date": "1997-10-13", "close": 0.0952504, "volume": 313597.0}, {"date": "1997-10-14", "close": 0.1054558, "volume": 422778.0}, {"date": "1997-10-15", "close": 0.102054, "volume": 166616.0}, {"date": "1997-10-16", "close": 0.0986522, "volume": 102887.0}, {"date": "1997-10-17", "close": 0.102054, "volume": 221905.0}, {"date": "1997-10-20", "close": 0.0952504, "volume": 28306.0}, {"date": "1997-10-21", "close": 0.0918486, "volume": 161679.0}, {"date": "1997-10-22", "close": 0.0952504, "volume": 118656.0}, {"date": "1997-10-23", "close": 0.0816432, "volume": 245857.0}, {"date": "1997-10-24", "close": 0.0816432, "volume": null}, {"date": "1997-10-27", "close": 0.0612324, "volume": 132283.0}, {"date": "1997-10-28", "close": 0.0612324, "volume": null}, {"date": "1997-10-29", "close": 0.068036, "volume": 224483.0}, {"date": "1997-10-30", "close": 0.0748396, "volume": 56588.0}, {"date": "1997-10-31", "close": 0.0748396, "volume": 8819.0}, {"date": "1997-11-03", "close": 0.0748396, "volume": null}, {"date": "1997-11-04", "close": 0.0748396, "volume": null}, {"date": "1997-11-05", "close": 0.068036, "volume": 26457.0}, {"date": "1997-11-06", "close": 0.068036, "volume": 26457.0}, {"date": "1997-11-07", "close": 0.0748396, "volume": 29396.0}, {"date": "1997-11-10", "close": 0.0748396, "volume": null}, {"date": "1997-11-11", "close": 0.068036, "volume": 1868.0}, {"date": "1997-11-12", "close": 0.068036, "volume": null}, {"date": "1997-11-13", "close": 0.068036, "volume": null}, {"date": "1997-11-14", "close": 0.068036, "volume": null}, {"date": "1997-11-17", "close": 0.068036, "volume": null}, {"date": "1997-11-18", "close": 0.068036, "volume": null}, {"date": "1997-11-19", "close": 0.068036, "volume": null}, {"date": "1997-11-20", "close": 0.068036, "volume": 56924.0}, {"date": "1997-11-21", "close": 0.068036, "volume": null}, {"date": "1997-11-24", "close": 0.068036, "volume": 1868.0}, {"date": "1997-11-25", "close": 0.0612324, "volume": 29396.0}, {"date": "1997-11-26", "close": 0.0612324, "volume": null}, {"date": "1997-11-27", "close": 0.0544288, "volume": 264566.0}, {"date": "1997-11-28", "close": 0.0476252, "volume": 486071.0}, {"date": "1997-12-01", "close": 0.0476252, "volume": null}, {"date": "1997-12-02", "close": 0.0476252, "volume": null}, {"date": "1997-12-03", "close": 0.0476252, "volume": null}, {"date": "1997-12-04", "close": 0.0476252, "volume": null}, {"date": "1997-12-05", "close": 0.0476252, "volume": null}, {"date": "1997-12-08", "close": 0.0476252, "volume": null}, {"date": "1997-12-09", "close": 0.0476252, "volume": null}, {"date": "1997-12-10", "close": 0.0544288, "volume": 220472.0}, {"date": "1997-12-11", "close": 0.0544288, "volume": null}, {"date": "1997-12-12", "close": 0.0544288, "volume": null}, {"date": "1997-12-15", "close": 0.0544288, "volume": null}, {"date": "1997-12-16", "close": 0.0544288, "volume": null}, {"date": "1997-12-17", "close": 0.0544288, "volume": null}, {"date": "1997-12-18", "close": 0.04830556, "volume": 73491.0}, {"date": "1997-12-19", "close": 0.0544288, "volume": 14698.0}, {"date": "1997-12-22", "close": 0.0544288, "volume": null}, {"date": "1997-12-23", "close": 0.0544288, "volume": null}, {"date": "1997-12-24", "close": 0.0544288, "volume": null}, {"date": "1997-12-25", "close": 0.0544288, "volume": null}, {"date": "1997-12-26", "close": 0.0544288, "volume": null}, {"date": "1997-12-29", "close": 0.0544288, "volume": null}, {"date": "1997-12-30", "close": 0.0544288, "volume": null}, {"date": "1997-12-31", "close": 0.0544288, "volume": null}, {"date": "1998-01-01", "close": 0.0544288, "volume": null}, {"date": "1998-01-02", "close": 0.0544288, "volume": null}, {"date": "1998-01-05", "close": 0.0544288, "volume": null}, {"date": "1998-01-06", "close": 0.0578306, "volume": 143306.0}, {"date": "1998-01-07", "close": 0.0612324, "volume": 3675.0}, {"date": "1998-01-08", "close": 0.0612324, "volume": 88189.0}, {"date": "1998-01-09", "close": 0.0544288, "volume": 80840.0}, {"date": "1998-01-12", "close": 0.0544288, "volume": null}, {"date": "1998-01-13", "close": 0.0544288, "volume": 160209.0}, {"date": "1998-01-14", "close": 0.0544288, "volume": null}, {"date": "1998-01-15", "close": 0.05306808, "volume": 220472.0}, {"date": "1998-01-16", "close": 0.051027, "volume": 491.0}, {"date": "1998-01-19", "close": 0.05510916, "volume": 367453.0}, {"date": "1998-01-20", "close": 0.0578306, "volume": 70551.0}, {"date": "1998-01-21", "close": 0.0578306, "volume": null}, {"date": "1998-01-22", "close": 0.0612324, "volume": 489783.0}, {"date": "1998-01-23", "close": 0.06191276, "volume": 29396.0}, {"date": "1998-01-26", "close": 0.06191276, "volume": null}, {"date": "1998-01-27", "close": 0.06191276, "volume": null}, {"date": "1998-01-28", "close": 0.06191276, "volume": null}, {"date": "1998-01-29", "close": 0.0612324, "volume": 162027.0}, {"date": "1998-01-30", "close": 0.0612324, "volume": 58444.0}, {"date": "1998-02-02", "close": 0.068036, "volume": 23517.0}, {"date": "1998-02-03", "close": 0.0748396, "volume": 42624.0}, {"date": "1998-02-04", "close": 0.0748396, "volume": null}, {"date": "1998-02-05", "close": 0.0748396, "volume": 146633.0}, {"date": "1998-02-06", "close": 0.0748396, "volume": 348.0}, {"date": "1998-02-09", "close": 0.0646342, "volume": 476218.0}, {"date": "1998-02-10", "close": 0.0646342, "volume": 10289.0}, {"date": "1998-02-11", "close": 0.0646342, "volume": 22047.0}, {"date": "1998-02-12", "close": 0.06191276, "volume": 63202.0}, {"date": "1998-02-13", "close": 0.06191276, "volume": null}, {"date": "1998-02-16", "close": 0.06191276, "volume": null}, {"date": "1998-02-17", "close": 0.062620376, "volume": null}, {"date": "1998-02-18", "close": 0.062620376, "volume": null}, {"date": "1998-02-19", "close": 0.062620376, "volume": null}, {"date": "1998-02-20", "close": 0.062620376, "volume": null}, {"date": "1998-02-23", "close": 0.062620376, "volume": null}, {"date": "1998-02-24", "close": 0.062620376, "volume": null}, {"date": "1998-02-25", "close": 0.04816952, "volume": 17529.0}, {"date": "1998-02-26", "close": 0.04816952, "volume": null}, {"date": "1998-02-27", "close": 0.04816952, "volume": null}, {"date": "1998-03-02", "close": 0.04816952, "volume": null}, {"date": "1998-03-03", "close": 0.04816952, "volume": null}, {"date": "1998-03-04", "close": 0.04816952, "volume": null}, {"date": "1998-03-05", "close": 0.04816952, "volume": null}, {"date": "1998-03-06", "close": 0.04816952, "volume": null}, {"date": "1998-03-09", "close": 0.04816952, "volume": null}, {"date": "1998-03-10", "close": 0.04816952, "volume": 141555.0}, {"date": "1998-03-11", "close": 0.04816952, "volume": null}, {"date": "1998-03-12", "close": 0.04816952, "volume": 10738.0}, {"date": "1998-03-13", "close": 0.04816952, "volume": null}, {"date": "1998-03-16", "close": 0.0516102, "volume": 25431.0}, {"date": "1998-03-17", "close": 0.0516102, "volume": null}, {"date": "1998-03-18", "close": 0.0516102, "volume": null}, {"date": "1998-03-19", "close": 0.04816952, "volume": 71989.0}, {"date": "1998-03-20", "close": 0.04816952, "volume": 29070.0}, {"date": "1998-03-23", "close": 0.04816952, "volume": null}, {"date": "1998-03-24", "close": 0.04816952, "volume": 1453.0}, {"date": "1998-03-25", "close": 0.04816952, "volume": null}, {"date": "1998-03-26", "close": 0.04472884, "volume": 145320.0}, {"date": "1998-03-27", "close": 0.04472884, "volume": null}, {"date": "1998-03-30", "close": 0.04472884, "volume": 145320.0}, {"date": "1998-03-31", "close": 0.04472884, "volume": null}, {"date": "1998-04-01", "close": 0.04472884, "volume": null}, {"date": "1998-04-02", "close": 0.04472884, "volume": 23251.0}, {"date": "1998-04-03", "close": 0.04472884, "volume": null}, {"date": "1998-04-06", "close": 0.04472884, "volume": null}, {"date": "1998-04-07", "close": 0.04472884, "volume": null}, {"date": "1998-04-08", "close": 0.04472884, "volume": null}, {"date": "1998-04-09", "close": 0.04472884, "volume": null}, {"date": "1998-04-10", "close": 0.04472884, "volume": null}, {"date": "1998-04-13", "close": 0.04472884, "volume": null}, {"date": "1998-04-14", "close": 0.04472884, "volume": 5086.0}, {"date": "1998-04-15", "close": 0.04472884, "volume": null}, {"date": "1998-04-16", "close": 0.04816952, "volume": 43596.0}, {"date": "1998-04-17", "close": 0.04816952, "volume": 94458.0}, {"date": "1998-04-20", "close": 0.04472884, "volume": 44323.0}, {"date": "1998-04-21", "close": 0.04472884, "volume": null}, {"date": "1998-04-22", "close": 0.047481384, "volume": 149970.0}, {"date": "1998-04-23", "close": 0.04816952, "volume": 88246.0}, {"date": "1998-04-24", "close": 0.044040704, "volume": 43596.0}, {"date": "1998-04-27", "close": 0.044040704, "volume": null}, {"date": "1998-04-28", "close": 0.044040704, "volume": null}, {"date": "1998-04-29", "close": 0.044040704, "volume": null}, {"date": "1998-04-30", "close": 0.040600024, "volume": 38510.0}, {"date": "1998-05-01", "close": 0.04128816, "volume": 405200.0}, {"date": "1998-05-04", "close": 0.0344068, "volume": 28256.0}, {"date": "1998-05-05", "close": 0.03784748, "volume": 217980.0}, {"date": "1998-05-06", "close": 0.03784748, "volume": 72660.0}, {"date": "1998-05-07", "close": 0.03784748, "volume": 94458.0}, {"date": "1998-05-08", "close": 0.03784748, "volume": 145320.0}, {"date": "1998-05-11", "close": 0.04128816, "volume": 558189.0}, {"date": "1998-05-12", "close": 0.04128816, "volume": null}, {"date": "1998-05-13", "close": 0.04472884, "volume": 78313.0}, {"date": "1998-05-14", "close": 0.05849156, "volume": 1562104.0}, {"date": "1998-05-15", "close": 0.05849156, "volume": 508620.0}, {"date": "1998-05-18", "close": 0.05849156, "volume": 351675.0}, {"date": "1998-05-19", "close": 0.05505088, "volume": 259242.0}, {"date": "1998-05-20", "close": 0.0516102, "volume": 52315.0}, {"date": "1998-05-21", "close": 0.0516102, "volume": 156219.0}, {"date": "1998-05-22", "close": 0.05505088, "volume": 311468.0}, {"date": "1998-05-25", "close": 0.05505088, "volume": 284535.0}, {"date": "1998-05-26", "close": 0.057803424, "volume": 374926.0}, {"date": "1998-05-27", "close": 0.057803424, "volume": null}, {"date": "1998-05-28", "close": 0.057803424, "volume": 94458.0}, {"date": "1998-05-29", "close": 0.053674608, "volume": 123522.0}, {"date": "1998-06-01", "close": 0.052298336, "volume": 21798.0}, {"date": "1998-06-02", "close": 0.04816952, "volume": 7266.0}, {"date": "1998-06-03", "close": 0.052298336, "volume": 36330.0}, {"date": "1998-06-04", "close": 0.052298336, "volume": null}, {"date": "1998-06-05", "close": 0.052298336, "volume": null}, {"date": "1998-06-08", "close": 0.052298336, "volume": null}, {"date": "1998-06-09", "close": 0.052298336, "volume": null}, {"date": "1998-06-10", "close": 0.046793248, "volume": 29064.0}, {"date": "1998-06-11", "close": 0.046793248, "volume": null}, {"date": "1998-06-12", "close": 0.044040704, "volume": 116256.0}, {"date": "1998-06-15", "close": 0.044040704, "volume": null}, {"date": "1998-06-16", "close": 0.044040704, "volume": null}, {"date": "1998-06-17", "close": 0.044040704, "volume": null}, {"date": "1998-06-18", "close": 0.04128816, "volume": 4845.0}, {"date": "1998-06-19", "close": 0.04128816, "volume": 281436.0}, {"date": "1998-06-22", "close": 0.04128816, "volume": 58128.0}, {"date": "1998-06-23", "close": 0.03784748, "volume": 121100.0}, {"date": "1998-06-24", "close": 0.039223752, "volume": 29791.0}, {"date": "1998-06-25", "close": 0.04128816, "volume": 55706.0}, {"date": "1998-06-26", "close": 0.04128816, "volume": 84770.0}, {"date": "1998-06-29", "close": 0.04128816, "volume": 156946.0}, {"date": "1998-06-30", "close": 0.04128816, "volume": 119162.0}, {"date": "1998-07-01", "close": 0.04128816, "volume": null}, {"date": "1998-07-02", "close": 0.04472884, "volume": 17438.0}, {"date": "1998-07-03", "close": 0.04472884, "volume": null}, {"date": "1998-07-06", "close": 0.04472884, "volume": null}, {"date": "1998-07-07", "close": 0.04472884, "volume": null}, {"date": "1998-07-08", "close": 0.04472884, "volume": 39841.0}, {"date": "1998-07-09", "close": 0.04472884, "volume": null}, {"date": "1998-07-10", "close": 0.04472884, "volume": null}, {"date": "1998-07-13", "close": 0.04472884, "volume": null}, {"date": "1998-07-14", "close": 0.04472884, "volume": null}, {"date": "1998-07-15", "close": 0.04472884, "volume": null}, {"date": "1998-07-16", "close": 0.052298336, "volume": 36330.0}, {"date": "1998-07-17", "close": 0.052298336, "volume": null}, {"date": "1998-07-20", "close": 0.052298336, "volume": null}, {"date": "1998-07-21", "close": 0.052298336, "volume": 17116.0}, {"date": "1998-07-22", "close": 0.052298336, "volume": 10172.0}, {"date": "1998-07-23", "close": 0.052298336, "volume": 31970.0}, {"date": "1998-07-24", "close": 0.04128816, "volume": 169539.0}, {"date": "1998-07-27", "close": 0.04128816, "volume": null}, {"date": "1998-07-28", "close": 0.04128816, "volume": null}, {"date": "1998-07-29", "close": 0.045416976, "volume": 14693.0}, {"date": "1998-07-30", "close": 0.045416976, "volume": null}, {"date": "1998-07-31", "close": 0.045416976, "volume": null}, {"date": "1998-08-03", "close": 0.045416976, "volume": null}, {"date": "1998-08-04", "close": 0.046793248, "volume": 145320.0}, {"date": "1998-08-05", "close": 0.046793248, "volume": null}, {"date": "1998-08-06", "close": 0.046793248, "volume": null}, {"date": "1998-08-07", "close": 0.046793248, "volume": null}, {"date": "1998-08-10", "close": 0.046793248, "volume": 115288.0}, {"date": "1998-08-11", "close": 0.046793248, "volume": null}, {"date": "1998-08-12", "close": 0.045416976, "volume": 386309.0}, {"date": "1998-08-13", "close": 0.045416976, "volume": null}, {"date": "1998-08-14", "close": 0.045416976, "volume": null}, {"date": "1998-08-17", "close": 0.041976296, "volume": 50862.0}, {"date": "1998-08-18", "close": 0.048857656, "volume": 21798.0}, {"date": "1998-08-19", "close": 0.048857656, "volume": null}, {"date": "1998-08-20", "close": 0.04816952, "volume": 43596.0}, {"date": "1998-08-21", "close": 0.04128816, "volume": 11626.0}, {"date": "1998-08-24", "close": 0.048857656, "volume": 408833.0}, {"date": "1998-08-25", "close": 0.048857656, "volume": null}, {"date": "1998-08-26", "close": 0.04816952, "volume": 10463.0}, {"date": "1998-08-27", "close": 0.04816952, "volume": 24898.0}, {"date": "1998-08-28", "close": 0.04816952, "volume": 8235.0}, {"date": "1998-08-31", "close": 0.04816952, "volume": null}, {"date": "1998-09-01", "close": 0.04128816, "volume": 254310.0}, {"date": "1998-09-02", "close": 0.04128816, "volume": null}, {"date": "1998-09-03", "close": 0.04128816, "volume": null}, {"date": "1998-09-04", "close": 0.04128816, "volume": null}, {"date": "1998-09-07", "close": 0.04128816, "volume": null}, {"date": "1998-09-08", "close": 0.04128816, "volume": null}, {"date": "1998-09-09", "close": 0.04128816, "volume": null}, {"date": "1998-09-10", "close": 0.04128816, "volume": null}, {"date": "1998-09-11", "close": 0.04128816, "volume": null}, {"date": "1998-09-14", "close": 0.04128816, "volume": null}, {"date": "1998-09-15", "close": 0.04128816, "volume": null}, {"date": "1998-09-16", "close": 0.04128816, "volume": null}, {"date": "1998-09-17", "close": 0.04128816, "volume": null}, {"date": "1998-09-18", "close": 0.04128816, "volume": null}, {"date": "1998-09-21", "close": 0.04128816, "volume": 22766.0}, {"date": "1998-09-22", "close": 0.04128816, "volume": null}, {"date": "1998-09-23", "close": 0.035094936, "volume": 268358.0}, {"date": "1998-09-24", "close": 0.035094936, "volume": 22282.0}, {"date": "1998-09-25", "close": 0.035094936, "volume": null}, {"date": "1998-09-28", "close": 0.035094936, "volume": 210230.0}, {"date": "1998-09-29", "close": 0.035094936, "volume": null}, {"date": "1998-09-30", "close": 0.035094936, "volume": null}, {"date": "1998-10-01", "close": 0.035094936, "volume": 46986.0}, {"date": "1998-10-02", "close": 0.035094936, "volume": null}, {"date": "1998-10-05", "close": 0.035094936, "volume": null}, {"date": "1998-10-06", "close": 0.035094936, "volume": 93973.0}, {"date": "1998-10-07", "close": 0.035094936, "volume": null}, {"date": "1998-10-08", "close": 0.035094936, "volume": null}, {"date": "1998-10-09", "close": 0.033030528, "volume": 72660.0}, {"date": "1998-10-12", "close": 0.031654256, "volume": 969.0}, {"date": "1998-10-13", "close": 0.031654256, "volume": null}, {"date": "1998-10-14", "close": 0.032342392, "volume": 969.0}, {"date": "1998-10-15", "close": 0.032342392, "volume": null}, {"date": "1998-10-16", "close": 0.032342392, "volume": null}, {"date": "1998-10-19", "close": 0.032342392, "volume": null}, {"date": "1998-10-20", "close": 0.033030528, "volume": 87192.0}, {"date": "1998-10-21", "close": 0.033030528, "volume": null}, {"date": "1998-10-22", "close": 0.042664432, "volume": 3439242.0}, {"date": "1998-10-23", "close": 0.042664432, "volume": null}, {"date": "1998-10-26", "close": 0.042664432, "volume": null}, {"date": "1998-10-27", "close": 0.042664432, "volume": null}, {"date": "1998-10-28", "close": 0.042664432, "volume": null}, {"date": "1998-10-29", "close": 0.042664432, "volume": null}, {"date": "1998-10-30", "close": 0.042664432, "volume": null}, {"date": "1998-11-02", "close": 0.042664432, "volume": null}, {"date": "1998-11-03", "close": 0.04128816, "volume": 87192.0}, {"date": "1998-11-04", "close": 0.04128816, "volume": null}, {"date": "1998-11-05", "close": 0.040600024, "volume": 6781.0}, {"date": "1998-11-06", "close": 0.040600024, "volume": null}, {"date": "1998-11-09", "close": 0.040600024, "volume": null}, {"date": "1998-11-10", "close": 0.040600024, "volume": null}, {"date": "1998-11-11", "close": 0.040600024, "volume": null}, {"date": "1998-11-12", "close": 0.04128816, "volume": 8477.0}, {"date": "1998-11-13", "close": 0.04472884, "volume": 145320.0}, {"date": "1998-11-16", "close": 0.04472884, "volume": null}, {"date": "1998-11-17", "close": 0.04472884, "volume": null}, {"date": "1998-11-18", "close": 0.04472884, "volume": null}, {"date": "1998-11-19", "close": 0.04472884, "volume": null}, {"date": "1998-11-20", "close": 0.042664432, "volume": 7266.0}, {"date": "1998-11-23", "close": 0.042664432, "volume": null}, {"date": "1998-11-24", "close": 0.042664432, "volume": null}, {"date": "1998-11-25", "close": 0.042664432, "volume": null}, {"date": "1998-11-26", "close": 0.04816952, "volume": 124975.0}, {"date": "1998-11-27", "close": 0.08945768, "volume": 1055024.0}, {"date": "1998-11-30", "close": 0.07569496, "volume": 1524408.0}, {"date": "1998-12-01", "close": 0.0688136, "volume": 691626.0}, {"date": "1998-12-02", "close": 0.07569496, "volume": 247044.0}, {"date": "1998-12-03", "close": 0.056427152, "volume": 65394.0}, {"date": "1998-12-04", "close": 0.05849156, "volume": 72660.0}, {"date": "1998-12-07", "close": 0.05849156, "volume": null}, {"date": "1998-12-08", "close": 0.05849156, "volume": null}, {"date": "1998-12-09", "close": 0.05849156, "volume": 33424.0}, {"date": "1998-12-10", "close": 0.05849156, "volume": null}, {"date": "1998-12-11", "close": 0.05849156, "volume": null}, {"date": "1998-12-14", "close": 0.0516102, "volume": 363300.0}, {"date": "1998-12-15", "close": 0.0516102, "volume": null}, {"date": "1998-12-16", "close": 0.0516102, "volume": null}, {"date": "1998-12-17", "close": 0.0516102, "volume": null}, {"date": "1998-12-18", "close": 0.052298336, "volume": 43596.0}, {"date": "1998-12-21", "close": 0.052298336, "volume": 39236.0}, {"date": "1998-12-22", "close": 0.0516102, "volume": 149680.0}, {"date": "1998-12-23", "close": 0.0516102, "volume": 29549.0}, {"date": "1998-12-24", "close": 0.0516102, "volume": null}, {"date": "1998-12-25", "close": 0.0516102, "volume": null}, {"date": "1998-12-28", "close": 0.0516102, "volume": null}, {"date": "1998-12-29", "close": 0.043352568, "volume": 3.0}, {"date": "1998-12-30", "close": 0.04816952, "volume": 1022.0}, {"date": "1998-12-31", "close": 0.04816952, "volume": null}, {"date": "1999-01-01", "close": 0.04816952, "volume": null}, {"date": "1999-01-04", "close": 0.04816952, "volume": null}, {"date": "1999-01-05", "close": 0.04816952, "volume": null}, {"date": "1999-01-06", "close": 0.05505088, "volume": 49185.0}, {"date": "1999-01-07", "close": 0.05505088, "volume": null}, {"date": "1999-01-08", "close": 0.05505088, "volume": 72660.0}, {"date": "1999-01-11", "close": 0.05505088, "volume": null}, {"date": "1999-01-12", "close": 0.0516102, "volume": 57106.0}, {"date": "1999-01-13", "close": 0.0516102, "volume": null}, {"date": "1999-01-14", "close": 0.0516102, "volume": null}, {"date": "1999-01-15", "close": 0.0516102, "volume": 145320.0}, {"date": "1999-01-18", "close": 0.0516102, "volume": null}, {"date": "1999-01-19", "close": 0.049545792, "volume": 115771.0}, {"date": "1999-01-20", "close": 0.049545792, "volume": 1453.0}, {"date": "1999-01-21", "close": 0.049545792, "volume": null}, {"date": "1999-01-22", "close": 0.043352568, "volume": 17438.0}, {"date": "1999-01-25", "close": 0.043352568, "volume": 203448.0}, {"date": "1999-01-26", "close": 0.043352568, "volume": null}, {"date": "1999-01-27", "close": 0.043352568, "volume": 5813.0}, {"date": "1999-01-28", "close": 0.043352568, "volume": 29065.0}, {"date": "1999-01-29", "close": 0.04128816, "volume": 33424.0}, {"date": "1999-02-01", "close": 0.04128816, "volume": 62972.0}, {"date": "1999-02-02", "close": 0.04128816, "volume": null}, {"date": "1999-02-03", "close": 0.04128816, "volume": null}, {"date": "1999-02-04", "close": 0.04128816, "volume": null}, {"date": "1999-02-05", "close": 0.04128816, "volume": null}, {"date": "1999-02-08", "close": 0.04128816, "volume": null}, {"date": "1999-02-09", "close": 0.04128816, "volume": null}, {"date": "1999-02-10", "close": 0.04128816, "volume": null}, {"date": "1999-02-11", "close": 0.04816952, "volume": 74200.0}, {"date": "1999-02-12", "close": 0.04816952, "volume": null}, {"date": "1999-02-15", "close": 0.04816952, "volume": null}, {"date": "1999-02-16", "close": 0.04816952, "volume": null}, {"date": "1999-02-17", "close": 0.04816952, "volume": null}, {"date": "1999-02-18", "close": 0.04816952, "volume": null}, {"date": "1999-02-19", "close": 0.04128816, "volume": 14532.0}, {"date": "1999-02-22", "close": 0.04128816, "volume": null}, {"date": "1999-02-23", "close": 0.04128816, "volume": null}, {"date": "1999-02-24", "close": 0.04128816, "volume": null}, {"date": "1999-02-25", "close": 0.04816952, "volume": 66847.0}, {"date": "1999-02-26", "close": 0.04816952, "volume": null}, {"date": "1999-03-01", "close": 0.050922064, "volume": 290640.0}, {"date": "1999-03-02", "close": 0.0516102, "volume": 374926.0}, {"date": "1999-03-03", "close": 0.0516102, "volume": 401810.0}, {"date": "1999-03-04", "close": 0.050233928, "volume": 351457.0}, {"date": "1999-03-05", "close": 0.04816952, "volume": 753703.0}, {"date": "1999-03-08", "close": 0.04472884, "volume": 134931.0}, {"date": "1999-03-09", "close": 0.04472884, "volume": 72660.0}, {"date": "1999-03-10", "close": 0.04472884, "volume": 72660.0}, {"date": "1999-03-11", "close": 0.04472884, "volume": 60308.0}, {"date": "1999-03-12", "close": 0.04816952, "volume": 124975.0}, {"date": "1999-03-15", "close": 0.04472884, "volume": 566748.0}, {"date": "1999-03-16", "close": 0.04816952, "volume": 295011.0}, {"date": "1999-03-17", "close": 0.04816952, "volume": null}, {"date": "1999-03-18", "close": 0.046105112, "volume": 285715.0}, {"date": "1999-03-19", "close": 0.04816952, "volume": 1102092.0}, {"date": "1999-03-22", "close": 0.04816952, "volume": null}, {"date": "1999-03-23", "close": 0.04816952, "volume": 145320.0}, {"date": "1999-03-24", "close": 0.04816952, "volume": 167118.0}, {"date": "1999-03-25", "close": 0.04472884, "volume": 435960.0}, {"date": "1999-03-26", "close": 0.04816952, "volume": 237168.0}, {"date": "1999-03-29", "close": 0.04816952, "volume": null}, {"date": "1999-03-30", "close": 0.04816952, "volume": null}, {"date": "1999-03-31", "close": 0.046105112, "volume": 290640.0}, {"date": "1999-04-01", "close": 0.046105112, "volume": null}, {"date": "1999-04-02", "close": 0.046105112, "volume": null}, {"date": "1999-04-05", "close": 0.046105112, "volume": null}, {"date": "1999-04-06", "close": 0.046793248, "volume": 494088.0}, {"date": "1999-04-07", "close": 0.046793248, "volume": 29064.0}, {"date": "1999-04-08", "close": 0.04128816, "volume": 72660.0}, {"date": "1999-04-09", "close": 0.04816952, "volume": 736094.0}, {"date": "1999-04-12", "close": 0.04816952, "volume": 726601.0}, {"date": "1999-04-13", "close": 0.04816952, "volume": 72855.0}, {"date": "1999-04-14", "close": 0.046793248, "volume": 101724.0}, {"date": "1999-04-15", "close": 0.046793248, "volume": 25745.0}, {"date": "1999-04-16", "close": 0.0516102, "volume": 1066166.0}, {"date": "1999-04-19", "close": 0.060555968, "volume": 2306316.0}, {"date": "1999-04-20", "close": 0.0688136, "volume": 2336833.0}, {"date": "1999-04-21", "close": 0.062620376, "volume": 1530221.0}, {"date": "1999-04-22", "close": 0.063308512, "volume": 1300034.0}, {"date": "1999-04-23", "close": 0.063996648, "volume": 885217.0}, {"date": "1999-04-26", "close": 0.06193224, "volume": 92351.0}, {"date": "1999-04-27", "close": 0.06193224, "volume": 232512.0}, {"date": "1999-04-28", "close": 0.06537292, "volume": 760265.0}, {"date": "1999-04-29", "close": 0.07913564, "volume": 1997181.0}, {"date": "1999-04-30", "close": 0.086017, "volume": 1714632.0}, {"date": "1999-05-03", "close": 0.09289836, "volume": 1891412.0}, {"date": "1999-05-04", "close": 0.09289836, "volume": 1172248.0}, {"date": "1999-05-05", "close": 0.08945768, "volume": 587307.0}, {"date": "1999-05-06", "close": 0.08945768, "volume": 1022743.0}, {"date": "1999-05-07", "close": 0.08945768, "volume": 645221.0}, {"date": "1999-05-10", "close": 0.08257632, "volume": 865214.0}, {"date": "1999-05-11", "close": 0.07913564, "volume": 293061.0}, {"date": "1999-05-12", "close": 0.07913564, "volume": 181650.0}, {"date": "1999-05-13", "close": 0.08257632, "volume": 147100.0}, {"date": "1999-05-14", "close": 0.08257632, "volume": 252566.0}, {"date": "1999-05-17", "close": 0.08257632, "volume": 266420.0}, {"date": "1999-05-18", "close": 0.07913564, "volume": 409717.0}, {"date": "1999-05-19", "close": 0.086017, "volume": 555121.0}, {"date": "1999-05-20", "close": 0.086017, "volume": 72660.0}, {"date": "1999-05-21", "close": 0.086017, "volume": 43596.0}, {"date": "1999-05-24", "close": 0.08257632, "volume": 111411.0}, {"date": "1999-05-25", "close": 0.08257632, "volume": 43596.0}, {"date": "1999-05-26", "close": 0.08257632, "volume": 21798.0}, {"date": "1999-05-27", "close": 0.07569496, "volume": 45049.0}, {"date": "1999-05-28", "close": 0.07913564, "volume": 29064.0}, {"date": "1999-05-31", "close": 0.07913564, "volume": 65394.0}, {"date": "1999-06-01", "close": 0.07569496, "volume": 17438.0}, {"date": "1999-06-02", "close": 0.07569496, "volume": 290640.0}, {"date": "1999-06-03", "close": 0.07569496, "volume": null}, {"date": "1999-06-04", "close": 0.0688136, "volume": 34877.0}, {"date": "1999-06-07", "close": 0.0688136, "volume": 58128.0}, {"date": "1999-06-08", "close": 0.0688136, "volume": 72660.0}, {"date": "1999-06-09", "close": 0.0688136, "volume": 17438.0}, {"date": "1999-06-10", "close": 0.06193224, "volume": 50135.0}, {"date": "1999-06-11", "close": 0.060555968, "volume": 206889.0}, {"date": "1999-06-14", "close": 0.060555968, "volume": null}, {"date": "1999-06-15", "close": 0.061244104, "volume": 217980.0}, {"date": "1999-06-16", "close": 0.061244104, "volume": 101724.0}, {"date": "1999-06-17", "close": 0.060555968, "volume": 482463.0}, {"date": "1999-06-18", "close": 0.066061056, "volume": 433538.0}, {"date": "1999-06-21", "close": 0.07225428, "volume": 344409.0}, {"date": "1999-06-22", "close": 0.0688136, "volume": 384129.0}, {"date": "1999-06-23", "close": 0.0688136, "volume": null}, {"date": "1999-06-24", "close": 0.0688136, "volume": 324548.0}, {"date": "1999-06-25", "close": 0.07225428, "volume": 524656.0}, {"date": "1999-06-28", "close": 0.0688136, "volume": 96879.0}, {"date": "1999-06-29", "close": 0.066061056, "volume": 3027.0}, {"date": "1999-06-30", "close": 0.066061056, "volume": 116256.0}, {"date": "1999-07-01", "close": 0.066061056, "volume": null}, {"date": "1999-07-02", "close": 0.0688136, "volume": 72660.0}, {"date": "1999-07-05", "close": 0.0688136, "volume": null}, {"date": "1999-07-06", "close": 0.0688136, "volume": 14532.0}, {"date": "1999-07-07", "close": 0.0688136, "volume": null}, {"date": "1999-07-08", "close": 0.060555968, "volume": 491182.0}, {"date": "1999-07-09", "close": 0.06537292, "volume": 14532.0}, {"date": "1999-07-12", "close": 0.0688136, "volume": 174387.0}, {"date": "1999-07-13", "close": 0.0688136, "volume": 79929.0}, {"date": "1999-07-14", "close": 0.0688136, "volume": null}, {"date": "1999-07-15", "close": 0.0688136, "volume": 87192.0}, {"date": "1999-07-16", "close": 0.0688136, "volume": 94455.0}, {"date": "1999-07-19", "close": 0.0688136, "volume": null}, {"date": "1999-07-20", "close": 0.066061056, "volume": 72660.0}, {"date": "1999-07-21", "close": 0.066061056, "volume": null}, {"date": "1999-07-22", "close": 0.062620376, "volume": 201992.0}, {"date": "1999-07-23", "close": 0.0688136, "volume": 528965.0}, {"date": "1999-07-26", "close": 0.063996648, "volume": 458177.0}, {"date": "1999-07-27", "close": 0.063996648, "volume": null}, {"date": "1999-07-28", "close": 0.063996648, "volume": null}, {"date": "1999-07-29", "close": 0.063308512, "volume": 327174.0}, {"date": "1999-07-30", "close": 0.063308512, "volume": null}, {"date": "1999-08-02", "close": 0.063308512, "volume": 72660.0}, {"date": "1999-08-03", "close": 0.064684784, "volume": 10172.0}, {"date": "1999-08-04", "close": 0.0688136, "volume": 610344.0}, {"date": "1999-08-05", "close": 0.07225428, "volume": 126959.0}, {"date": "1999-08-06", "close": 0.0688136, "volume": 363210.0}, {"date": "1999-08-09", "close": 0.0688136, "volume": null}, {"date": "1999-08-10", "close": 0.0688136, "volume": 152586.0}, {"date": "1999-08-11", "close": 0.06537292, "volume": 11698.0}, {"date": "1999-08-12", "close": 0.0688136, "volume": 159942.0}, {"date": "1999-08-13", "close": 0.0688136, "volume": null}, {"date": "1999-08-16", "close": 0.0688136, "volume": null}, {"date": "1999-08-17", "close": 0.0688136, "volume": null}, {"date": "1999-08-18", "close": 0.0688136, "volume": null}, {"date": "1999-08-19", "close": 0.06537292, "volume": 36330.0}, {"date": "1999-08-20", "close": 0.06537292, "volume": null}, {"date": "1999-08-23", "close": 0.06537292, "volume": null}, {"date": "1999-08-24", "close": 0.07225428, "volume": 159852.0}, {"date": "1999-08-25", "close": 0.07225428, "volume": 72660.0}, {"date": "1999-08-26", "close": 0.07569496, "volume": 312438.0}, {"date": "1999-08-27", "close": 0.07569496, "volume": 81961.0}, {"date": "1999-08-30", "close": 0.07569496, "volume": 216366.0}, {"date": "1999-08-31", "close": 0.07569496, "volume": 58128.0}, {"date": "1999-09-01", "close": 0.07569496, "volume": 21798.0}, {"date": "1999-09-02", "close": 0.07225428, "volume": 50862.0}, {"date": "1999-09-03", "close": 0.066061056, "volume": 158530.0}, {"date": "1999-09-06", "close": 0.066061056, "volume": null}, {"date": "1999-09-07", "close": 0.0688136, "volume": 43596.0}, {"date": "1999-09-08", "close": 0.0688136, "volume": 58128.0}, {"date": "1999-09-09", "close": 0.0688136, "volume": 145320.0}, {"date": "1999-09-10", "close": 0.063996648, "volume": 66847.0}, {"date": "1999-09-13", "close": 0.063308512, "volume": 348768.0}, {"date": "1999-09-14", "close": 0.06537292, "volume": 14532.0}, {"date": "1999-09-15", "close": 0.06537292, "volume": 82832.0}, {"date": "1999-09-16", "close": 0.061244104, "volume": 145320.0}, {"date": "1999-09-17", "close": 0.061244104, "volume": null}, {"date": "1999-09-20", "close": 0.0688136, "volume": 59581.0}, {"date": "1999-09-21", "close": 0.0688136, "volume": 93490.0}, {"date": "1999-09-22", "close": 0.06537292, "volume": 72660.0}, {"date": "1999-09-23", "close": 0.061244104, "volume": 29064.0}, {"date": "1999-09-24", "close": 0.06537292, "volume": 29064.0}, {"date": "1999-09-27", "close": 0.061244104, "volume": 103419.0}, {"date": "1999-09-28", "close": 0.061244104, "volume": null}, {"date": "1999-09-29", "close": 0.061244104, "volume": null}, {"date": "1999-09-30", "close": 0.048857656, "volume": 72660.0}, {"date": "1999-10-01", "close": 0.060555968, "volume": 58128.0}, {"date": "1999-10-04", "close": 0.052298336, "volume": 41902.0}, {"date": "1999-10-05", "close": 0.052298336, "volume": null}, {"date": "1999-10-06", "close": 0.052298336, "volume": null}, {"date": "1999-10-07", "close": 0.05505088, "volume": 370566.0}, {"date": "1999-10-08", "close": 0.05505088, "volume": null}, {"date": "1999-10-11", "close": 0.05505088, "volume": null}, {"date": "1999-10-12", "close": 0.057115288, "volume": 142414.0}, {"date": "1999-10-13", "close": 0.057115288, "volume": 353369.0}, {"date": "1999-10-14", "close": 0.05505088, "volume": 65557.0}, {"date": "1999-10-15", "close": 0.062620376, "volume": 14677.0}, {"date": "1999-10-18", "close": 0.06193224, "volume": 72660.0}, {"date": "1999-10-19", "close": 0.06193224, "volume": null}, {"date": "1999-10-20", "close": 0.057115288, "volume": 145320.0}, {"date": "1999-10-21", "close": 0.057115288, "volume": null}, {"date": "1999-10-22", "close": 0.057115288, "volume": null}, {"date": "1999-10-25", "close": 0.057115288, "volume": null}, {"date": "1999-10-26", "close": 0.04472884, "volume": 130643.0}, {"date": "1999-10-27", "close": 0.057115288, "volume": 145320.0}, {"date": "1999-10-28", "close": 0.05505088, "volume": 59418.0}, {"date": "1999-10-29", "close": 0.05505088, "volume": null}, {"date": "1999-11-01", "close": 0.05505088, "volume": null}, {"date": "1999-11-02", "close": 0.05505088, "volume": null}, {"date": "1999-11-03", "close": 0.05505088, "volume": null}, {"date": "1999-11-04", "close": 0.050922064, "volume": 290640.0}, {"date": "1999-11-05", "close": 0.050922064, "volume": null}, {"date": "1999-11-08", "close": 0.046793248, "volume": 145320.0}, {"date": "1999-11-09", "close": 0.0516102, "volume": 133695.0}, {"date": "1999-11-16", "close": 0.0516102, "volume": null}, {"date": "1999-11-17", "close": 0.04816952, "volume": 71497.0}, {"date": "1999-11-18", "close": 0.05505088, "volume": 145320.0}, {"date": "1999-11-19", "close": 0.05505088, "volume": null}, {"date": "1999-11-22", "close": 0.0516102, "volume": 8719.0}, {"date": "1999-11-23", "close": 0.057115288, "volume": 346142.0}, {"date": "1999-11-24", "close": 0.057115288, "volume": 180197.0}, {"date": "1999-11-25", "close": 0.057115288, "volume": null}, {"date": "1999-11-26", "close": 0.05505088, "volume": 170790.0}, {"date": "1999-11-29", "close": 0.06193224, "volume": 17438.0}, {"date": "1999-11-30", "close": 0.06193224, "volume": null}, {"date": "1999-12-01", "close": 0.06193224, "volume": 290640.0}, {"date": "1999-12-02", "close": 0.06193224, "volume": 29064.0}, {"date": "1999-12-03", "close": 0.06193224, "volume": 145320.0}, {"date": "1999-12-06", "close": 0.061244104, "volume": 170992.0}, {"date": "1999-12-07", "close": 0.066749192, "volume": 203448.0}, {"date": "1999-12-08", "close": 0.06193224, "volume": 601625.0}, {"date": "1999-12-09", "close": 0.07225428, "volume": 66154.0}, {"date": "1999-12-10", "close": 0.07225428, "volume": null}, {"date": "1999-12-13", "close": 0.07225428, "volume": 33424.0}, {"date": "1999-12-14", "close": 0.06537292, "volume": 172204.0}, {"date": "1999-12-15", "close": 0.0688136, "volume": 72660.0}, {"date": "1999-12-16", "close": 0.0688136, "volume": null}, {"date": "1999-12-17", "close": 0.06537292, "volume": 4360.0}, {"date": "1999-12-20", "close": 0.06193224, "volume": 34070.0}, {"date": "1999-12-21", "close": 0.06193224, "volume": 9526.0}, {"date": "1999-12-22", "close": 0.055739016, "volume": 14532.0}, {"date": "1999-12-23", "close": 0.055739016, "volume": null}, {"date": "1999-12-24", "close": 0.055739016, "volume": 84286.0}, {"date": "1999-12-27", "close": 0.055739016, "volume": null}, {"date": "1999-12-28", "close": 0.055739016, "volume": null}, {"date": "1999-12-29", "close": 0.055739016, "volume": null}, {"date": "1999-12-30", "close": 0.055739016, "volume": null}, {"date": "1999-12-31", "close": 0.055739016, "volume": null}, {"date": "2000-01-03", "close": 0.055739016, "volume": null}, {"date": "2000-01-04", "close": 0.06537292, "volume": 272658.0}, {"date": "2000-01-05", "close": 0.06537292, "volume": null}, {"date": "2000-01-06", "close": 0.06537292, "volume": null}, {"date": "2000-01-07", "close": 0.06537292, "volume": null}, {"date": "2000-01-10", "close": 0.06193224, "volume": 217980.0}, {"date": "2000-01-11", "close": 0.059179696, "volume": 145320.0}, {"date": "2000-01-12", "close": 0.0688136, "volume": 72660.0}, {"date": "2000-01-13", "close": 0.067437328, "volume": 374926.0}, {"date": "2000-01-14", "close": 0.06193224, "volume": 450492.0}, {"date": "2000-01-17", "close": 0.06193224, "volume": null}, {"date": "2000-01-18", "close": 0.06537292, "volume": 15296.0}, {"date": "2000-01-19", "close": 0.06537292, "volume": 57364.0}, {"date": "2000-01-20", "close": 0.0688136, "volume": 291405.0}, {"date": "2000-01-21", "close": 0.06537292, "volume": 661207.0}, {"date": "2000-01-24", "close": 0.06537292, "volume": 186909.0}, {"date": "2000-01-25", "close": 0.063308512, "volume": 145320.0}, {"date": "2000-01-26", "close": 0.063308512, "volume": null}, {"date": "2000-01-27", "close": 0.06537292, "volume": 72660.0}, {"date": "2000-01-28", "close": 0.0688136, "volume": 617610.0}, {"date": "2000-01-31", "close": 0.0688136, "volume": 290640.0}, {"date": "2000-02-01", "close": 0.0688136, "volume": 204901.0}, {"date": "2000-02-02", "close": 0.08257632, "volume": 2266628.0}, {"date": "2000-02-03", "close": 0.07225428, "volume": 1193460.0}, {"date": "2000-02-07", "close": 0.07913564, "volume": 236872.0}, {"date": "2000-02-08", "close": 0.07225428, "volume": 290640.0}, {"date": "2000-02-09", "close": 0.07569496, "volume": 634468.0}, {"date": "2000-02-10", "close": 0.07569496, "volume": 649662.0}, {"date": "2000-02-11", "close": 0.07225428, "volume": 243411.0}, {"date": "2000-02-14", "close": 0.07569496, "volume": 145320.0}, {"date": "2000-02-16", "close": 0.08257632, "volume": 902438.0}, {"date": "2000-02-17", "close": 0.101844128, "volume": 4299859.0}, {"date": "2000-02-21", "close": 0.10666108, "volume": 3265366.0}, {"date": "2000-02-23", "close": 0.12386448, "volume": 4531642.0}, {"date": "2000-02-24", "close": 0.11354244, "volume": 1981656.0}, {"date": "2000-02-25", "close": 0.10666108, "volume": 1123882.0}, {"date": "2000-02-28", "close": 0.09633904, "volume": 343851.0}, {"date": "2000-02-29", "close": 0.09633904, "volume": 848918.0}, {"date": "2000-03-01", "close": 0.09289836, "volume": 545192.0}, {"date": "2000-03-02", "close": 0.09289836, "volume": 142172.0}, {"date": "2000-03-03", "close": 0.09289836, "volume": 614704.0}, {"date": "2000-03-06", "close": 0.08945768, "volume": 113350.0}, {"date": "2000-03-07", "close": 0.08257632, "volume": 945360.0}, {"date": "2000-03-08", "close": 0.07913564, "volume": 414162.0}, {"date": "2000-03-09", "close": 0.08257632, "volume": 1509629.0}, {"date": "2000-03-10", "close": 0.08257632, "volume": 317866.0}, {"date": "2000-03-13", "close": 0.09289836, "volume": 1191358.0}, {"date": "2000-03-14", "close": 0.09289836, "volume": 250644.0}, {"date": "2000-03-15", "close": 0.08945768, "volume": 308805.0}, {"date": "2000-03-16", "close": 0.086017, "volume": 266686.0}, {"date": "2000-03-17", "close": 0.08257632, "volume": 649543.0}, {"date": "2000-03-20", "close": 0.09289836, "volume": 2035800.0}, {"date": "2000-03-21", "close": 0.08945768, "volume": 628293.0}, {"date": "2000-03-22", "close": 0.08945768, "volume": 222266.0}, {"date": "2000-03-23", "close": 0.086017, "volume": 486578.0}, {"date": "2000-03-24", "close": 0.08257632, "volume": 904376.0}, {"date": "2000-03-27", "close": 0.086017, "volume": 274177.0}, {"date": "2000-03-28", "close": 0.09977972, "volume": 1126500.0}, {"date": "2000-03-29", "close": 0.09977972, "volume": 539578.0}, {"date": "2000-03-30", "close": 0.09289836, "volume": 741481.0}, {"date": "2000-03-31", "close": 0.08945768, "volume": 959113.0}, {"date": "2000-04-03", "close": 0.086017, "volume": 856418.0}, {"date": "2000-04-04", "close": 0.07569496, "volume": 668531.0}, {"date": "2000-04-05", "close": 0.0688136, "volume": 890449.0}, {"date": "2000-04-06", "close": 0.0688136, "volume": 328277.0}, {"date": "2000-04-07", "close": 0.086017, "volume": 1621278.0}, {"date": "2000-04-10", "close": 0.086017, "volume": 398177.0}, {"date": "2000-04-11", "close": 0.086017, "volume": 342490.0}, {"date": "2000-04-12", "close": 0.07569496, "volume": 217980.0}, {"date": "2000-04-13", "close": 0.0688136, "volume": 251404.0}, {"date": "2000-04-14", "close": 0.07569496, "volume": 72660.0}, {"date": "2000-04-17", "close": 0.06537292, "volume": 110937.0}, {"date": "2000-04-18", "close": 0.05505088, "volume": 684690.0}, {"date": "2000-04-19", "close": 0.0516102, "volume": 1442971.0}, {"date": "2000-04-20", "close": 0.0516102, "volume": 18892.0}, {"date": "2000-04-26", "close": 0.0516102, "volume": 155493.0}, {"date": "2000-04-27", "close": 0.05505088, "volume": 440834.0}, {"date": "2000-04-28", "close": 0.0516102, "volume": 428694.0}, {"date": "2000-05-01", "close": 0.049545792, "volume": 354067.0}, {"date": "2000-05-02", "close": 0.0516102, "volume": 516301.0}, {"date": "2000-05-03", "close": 0.04816952, "volume": 142514.0}, {"date": "2000-05-04", "close": 0.04816952, "volume": 2806.0}, {"date": "2000-05-08", "close": 0.048857656, "volume": 58128.0}, {"date": "2000-05-09", "close": 0.046105112, "volume": 457758.0}, {"date": "2000-05-10", "close": 0.046793248, "volume": 273202.0}, {"date": "2000-05-11", "close": 0.046105112, "volume": 128367.0}, {"date": "2000-05-12", "close": 0.045416976, "volume": 201995.0}, {"date": "2000-05-15", "close": 0.04472884, "volume": 21798.0}, {"date": "2000-05-17", "close": 0.041976296, "volume": 234933.0}, {"date": "2000-05-18", "close": 0.04128816, "volume": 78473.0}, {"date": "2000-05-19", "close": 0.044040704, "volume": 695116.0}, {"date": "2000-05-22", "close": 0.042664432, "volume": 232512.0}, {"date": "2000-05-23", "close": 0.0344068, "volume": 290640.0}, {"date": "2000-05-24", "close": 0.04128816, "volume": 145320.0}, {"date": "2000-05-25", "close": 0.04128816, "volume": 87919.0}, {"date": "2000-05-26", "close": 0.037159344, "volume": 190127.0}, {"date": "2000-05-30", "close": 0.037159344, "volume": 79926.0}, {"date": "2000-05-31", "close": 0.036471208, "volume": 347809.0}, {"date": "2000-06-01", "close": 0.035783072, "volume": 188916.0}, {"date": "2000-06-02", "close": 0.04128816, "volume": 28628.0}, {"date": "2000-06-05", "close": 0.040600024, "volume": 122069.0}, {"date": "2000-06-07", "close": 0.035783072, "volume": 72660.0}, {"date": "2000-06-08", "close": 0.036471208, "volume": 123522.0}, {"date": "2000-06-09", "close": 0.036471208, "volume": 83497.0}, {"date": "2000-06-14", "close": 0.036471208, "volume": 50121.0}, {"date": "2000-06-15", "close": 0.035783072, "volume": 392364.0}, {"date": "2000-06-16", "close": 0.03784748, "volume": 36330.0}, {"date": "2000-06-19", "close": 0.04128816, "volume": 203448.0}, {"date": "2000-06-20", "close": 0.03784748, "volume": 130740.0}, {"date": "2000-06-21", "close": 0.03784748, "volume": 2846561.0}, {"date": "2000-06-22", "close": 0.035094936, "volume": 1343484.0}, {"date": "2000-06-23", "close": 0.0344068, "volume": 661207.0}, {"date": "2000-06-26", "close": 0.028213576, "volume": 2605203.0}, {"date": "2000-06-27", "close": 0.029589848, "volume": 60308.0}, {"date": "2000-06-28", "close": 0.033718664, "volume": 1085541.0}, {"date": "2000-06-29", "close": 0.0344068, "volume": 2996294.0}, {"date": "2000-06-30", "close": 0.0344068, "volume": 1395800.0}, {"date": "2000-07-03", "close": 0.0344068, "volume": 502457.0}, {"date": "2000-07-04", "close": 0.033030528, "volume": 227840.0}, {"date": "2000-07-05", "close": 0.033718664, "volume": 888632.0}, {"date": "2000-07-06", "close": 0.0344068, "volume": 450492.0}, {"date": "2000-07-07", "close": 0.04128816, "volume": 179180.0}, {"date": "2000-07-11", "close": 0.04128816, "volume": 142414.0}, {"date": "2000-07-12", "close": 0.03784748, "volume": 145320.0}, {"date": "2000-07-14", "close": 0.03784748, "volume": 390911.0}, {"date": "2000-07-18", "close": 0.03784748, "volume": 261576.0}, {"date": "2000-07-20", "close": 0.03784748, "volume": 319704.0}, {"date": "2000-07-25", "close": 0.04128816, "volume": 142414.0}, {"date": "2000-07-27", "close": 0.04128816, "volume": 47956.0}, {"date": "2000-07-28", "close": 0.038535616, "volume": 31244.0}, {"date": "2000-07-31", "close": 0.038535616, "volume": 72660.0}, {"date": "2000-08-01", "close": 0.039223752, "volume": 188916.0}, {"date": "2000-08-02", "close": 0.03784748, "volume": 401142.0}, {"date": "2000-08-03", "close": 0.035094936, "volume": 148469.0}, {"date": "2000-08-04", "close": 0.03784748, "volume": 78473.0}, {"date": "2000-08-07", "close": 0.04128816, "volume": 809375.0}, {"date": "2000-08-08", "close": 0.04128816, "volume": 145320.0}, {"date": "2000-08-09", "close": 0.04128816, "volume": 32029.0}, {"date": "2000-08-10", "close": 0.039223752, "volume": 13079.0}, {"date": "2000-08-11", "close": 0.038535616, "volume": 145320.0}, {"date": "2000-08-14", "close": 0.039223752, "volume": 31970.0}, {"date": "2000-08-15", "close": 0.039911888, "volume": 58128.0}, {"date": "2000-08-17", "close": 0.039223752, "volume": 230332.0}, {"date": "2000-08-23", "close": 0.038535616, "volume": 161305.0}, {"date": "2000-08-24", "close": 0.03784748, "volume": 90098.0}, {"date": "2000-08-25", "close": 0.038535616, "volume": 226758.0}, {"date": "2000-08-28", "close": 0.038535616, "volume": 310927.0}, {"date": "2000-08-30", "close": 0.039223752, "volume": 175837.0}, {"date": "2000-08-31", "close": 0.039223752, "volume": 145320.0}, {"date": "2000-09-05", "close": 0.03784748, "volume": 145320.0}, {"date": "2000-09-06", "close": 0.03784748, "volume": 200542.0}, {"date": "2000-09-07", "close": 0.03784748, "volume": 290640.0}, {"date": "2000-09-08", "close": 0.03784748, "volume": 31487.0}, {"date": "2000-09-11", "close": 0.036471208, "volume": 145320.0}, {"date": "2000-09-19", "close": 0.0344068, "volume": 268842.0}, {"date": "2000-09-20", "close": 0.0344068, "volume": 29064.0}, {"date": "2000-09-21", "close": 0.0344068, "volume": 116256.0}, {"date": "2000-09-22", "close": 0.036471208, "volume": 43596.0}, {"date": "2000-10-03", "close": 0.0344068, "volume": 58128.0}, {"date": "2000-10-06", "close": 0.0344068, "volume": 29064.0}, {"date": "2000-10-12", "close": 0.032342392, "volume": 108990.0}, {"date": "2000-10-13", "close": 0.032342392, "volume": 145320.0}, {"date": "2000-10-16", "close": 0.03096612, "volume": 72660.0}, {"date": "2000-10-17", "close": 0.03096612, "volume": 84286.0}, {"date": "2000-10-19", "close": 0.030277984, "volume": 145320.0}, {"date": "2000-10-24", "close": 0.0344068, "volume": 107052.0}, {"date": "2000-10-25", "close": 0.03784748, "volume": 24704.0}, {"date": "2000-10-26", "close": 0.03096612, "volume": 72660.0}, {"date": "2000-10-27", "close": 0.030277984, "volume": 25431.0}, {"date": "2000-11-01", "close": 0.033030528, "volume": 17327.0}, {"date": "2000-11-03", "close": 0.033030528, "volume": 29176.0}, {"date": "2000-11-06", "close": 0.03096612, "volume": 145320.0}, {"date": "2000-11-08", "close": 0.03096612, "volume": 450492.0}, {"date": "2000-11-15", "close": 0.028213576, "volume": 254310.0}, {"date": "2000-11-16", "close": 0.028213576, "volume": 21798.0}, {"date": "2000-11-17", "close": 0.032342392, "volume": 30517.0}, {"date": "2000-11-20", "close": 0.032342392, "volume": null}, {"date": "2000-11-21", "close": 0.032342392, "volume": null}, {"date": "2000-11-22", "close": 0.032342392, "volume": null}, {"date": "2000-11-23", "close": 0.032342392, "volume": null}, {"date": "2000-11-24", "close": 0.028213576, "volume": 21798.0}, {"date": "2000-11-27", "close": 0.028213576, "volume": 58128.0}, {"date": "2000-11-28", "close": 0.028213576, "volume": 33908.0}, {"date": "2000-11-29", "close": 0.028213576, "volume": null}, {"date": "2000-11-30", "close": 0.028213576, "volume": null}, {"date": "2000-12-01", "close": 0.028213576, "volume": 72660.0}, {"date": "2000-12-04", "close": 0.028213576, "volume": 15985.0}, {"date": "2000-12-05", "close": 0.028213576, "volume": null}, {"date": "2000-12-06", "close": 0.028213576, "volume": null}, {"date": "2000-12-07", "close": 0.028213576, "volume": null}, {"date": "2000-12-08", "close": 0.028213576, "volume": 18892.0}, {"date": "2000-12-11", "close": 0.026837304, "volume": 290640.0}, {"date": "2000-12-12", "close": 0.026837304, "volume": null}, {"date": "2000-12-13", "close": 0.026837304, "volume": null}, {"date": "2000-12-14", "close": 0.026149168, "volume": 145320.0}, {"date": "2000-12-15", "close": 0.026149168, "volume": null}, {"date": "2000-12-18", "close": 0.026149168, "volume": null}, {"date": "2000-12-19", "close": 0.026149168, "volume": 152586.0}, {"date": "2000-12-20", "close": 0.026149168, "volume": null}, {"date": "2000-12-21", "close": 0.026149168, "volume": null}, {"date": "2000-12-22", "close": 0.026149168, "volume": null}, {"date": "2000-12-27", "close": 0.026149168, "volume": null}, {"date": "2000-12-28", "close": 0.026149168, "volume": null}, {"date": "2000-12-29", "close": 0.026149168, "volume": null}, {"date": "2001-01-02", "close": 0.026149168, "volume": null}, {"date": "2001-01-03", "close": 0.025461032, "volume": 43596.0}, {"date": "2001-01-04", "close": 0.025461032, "volume": null}, {"date": "2001-01-05", "close": 0.025461032, "volume": null}, {"date": "2001-01-08", "close": 0.025461032, "volume": null}, {"date": "2001-01-09", "close": 0.02752544, "volume": 148953.0}, {"date": "2001-01-10", "close": 0.02752544, "volume": null}, {"date": "2001-01-11", "close": 0.02752544, "volume": null}, {"date": "2001-01-12", "close": 0.02752544, "volume": null}, {"date": "2001-01-15", "close": 0.02752544, "volume": null}, {"date": "2001-01-16", "close": 0.02752544, "volume": null}, {"date": "2001-01-17", "close": 0.02752544, "volume": null}, {"date": "2001-01-18", "close": 0.02752544, "volume": null}, {"date": "2001-01-19", "close": 0.026837304, "volume": 72660.0}, {"date": "2001-01-22", "close": 0.026837304, "volume": 78473.0}, {"date": "2001-01-23", "close": 0.026837304, "volume": null}, {"date": "2001-01-24", "close": 0.026837304, "volume": null}, {"date": "2001-01-25", "close": 0.025461032, "volume": 201372.0}, {"date": "2001-01-29", "close": 0.030277984, "volume": 2283.0}, {"date": "2001-01-30", "close": 0.030277984, "volume": null}, {"date": "2001-01-31", "close": 0.025461032, "volume": 14532.0}, {"date": "2001-02-01", "close": 0.025461032, "volume": null}, {"date": "2001-02-02", "close": 0.025461032, "volume": 8719.0}, {"date": "2001-02-05", "close": 0.025461032, "volume": null}, {"date": "2001-02-06", "close": 0.022708488, "volume": 290640.0}, {"date": "2001-02-07", "close": 0.02408476, "volume": 145320.0}, {"date": "2001-02-08", "close": 0.022708488, "volume": 9518.0}, {"date": "2001-02-09", "close": 0.021332216, "volume": 34079.0}, {"date": "2001-02-12", "close": 0.021332216, "volume": 9518.0}, {"date": "2001-02-13", "close": 0.021332216, "volume": null}, {"date": "2001-02-14", "close": 0.021332216, "volume": null}, {"date": "2001-02-15", "close": 0.021332216, "volume": null}, {"date": "2001-02-16", "close": 0.021332216, "volume": null}, {"date": "2001-02-19", "close": 0.021332216, "volume": null}, {"date": "2001-02-20", "close": 0.022708488, "volume": 50862.0}, {"date": "2001-02-21", "close": 0.022708488, "volume": null}, {"date": "2001-02-22", "close": 0.022708488, "volume": null}, {"date": "2001-02-23", "close": 0.022708488, "volume": null}, {"date": "2001-02-26", "close": 0.022708488, "volume": 290640.0}, {"date": "2001-02-27", "close": 0.022708488, "volume": 10172.0}, {"date": "2001-02-28", "close": 0.022708488, "volume": 7516.0}, {"date": "2001-03-01", "close": 0.022708488, "volume": null}, {"date": "2001-03-02", "close": 0.02064408, "volume": 653941.0}, {"date": "2001-03-05", "close": 0.023396624, "volume": 145320.0}, {"date": "2001-03-06", "close": 0.030277984, "volume": 635049.0}, {"date": "2001-03-07", "close": 0.030277984, "volume": 64878.0}, {"date": "2001-03-08", "close": 0.024772896, "volume": 31970.0}, {"date": "2001-03-09", "close": 0.024772896, "volume": null}, {"date": "2001-03-12", "close": 0.023396624, "volume": 363300.0}, {"date": "2001-03-13", "close": 0.023396624, "volume": 64878.0}, {"date": "2001-03-14", "close": 0.023396624, "volume": null}, {"date": "2001-03-15", "close": 0.023396624, "volume": 65910.0}, {"date": "2001-03-16", "close": 0.021332216, "volume": 194729.0}, {"date": "2001-03-19", "close": 0.022020352, "volume": 9376.0}, {"date": "2001-03-20", "close": 0.022020352, "volume": 145320.0}, {"date": "2001-03-21", "close": 0.026149168, "volume": 188916.0}, {"date": "2001-03-22", "close": 0.026149168, "volume": null}, {"date": "2001-03-23", "close": 0.026149168, "volume": null}, {"date": "2001-03-26", "close": 0.02408476, "volume": 72660.0}, {"date": "2001-03-27", "close": 0.026149168, "volume": 302331.0}, {"date": "2001-03-28", "close": 0.023396624, "volume": 138839.0}, {"date": "2001-03-29", "close": 0.023396624, "volume": 145320.0}, {"date": "2001-03-30", "close": 0.023396624, "volume": 23978.0}, {"date": "2001-04-02", "close": 0.023396624, "volume": null}, {"date": "2001-04-03", "close": 0.025461032, "volume": 79926.0}, {"date": "2001-04-04", "close": 0.021332216, "volume": 79926.0}, {"date": "2001-04-05", "close": 0.024772896, "volume": 79926.0}, {"date": "2001-04-06", "close": 0.02408476, "volume": 43596.0}, {"date": "2001-04-09", "close": 0.02408476, "volume": null}, {"date": "2001-04-10", "close": 0.02408476, "volume": null}, {"date": "2001-04-11", "close": 0.02408476, "volume": null}, {"date": "2001-04-12", "close": 0.019955944, "volume": 72660.0}, {"date": "2001-04-17", "close": 0.0172034, "volume": 13079.0}, {"date": "2001-04-18", "close": 0.017891536, "volume": 52196.0}, {"date": "2001-04-19", "close": 0.017891536, "volume": null}, {"date": "2001-04-20", "close": 0.017891536, "volume": 70604.0}, {"date": "2001-04-23", "close": 0.017891536, "volume": null}, {"date": "2001-04-24", "close": 0.017891536, "volume": null}, {"date": "2001-04-26", "close": 0.02064408, "volume": 258670.0}, {"date": "2001-04-27", "close": 0.02064408, "volume": null}, {"date": "2001-04-30", "close": 0.02064408, "volume": null}, {"date": "2001-05-01", "close": 0.02064408, "volume": 182861.0}, {"date": "2001-05-02", "close": 0.019267808, "volume": 26158.0}, {"date": "2001-05-03", "close": 0.02064408, "volume": 145320.0}, {"date": "2001-05-04", "close": 0.02064408, "volume": null}, {"date": "2001-05-07", "close": 0.02064408, "volume": null}, {"date": "2001-05-08", "close": 0.02064408, "volume": null}, {"date": "2001-05-09", "close": 0.02064408, "volume": null}, {"date": "2001-05-10", "close": 0.019267808, "volume": 36330.0}, {"date": "2001-05-11", "close": 0.019267808, "volume": null}, {"date": "2001-05-14", "close": 0.019267808, "volume": null}, {"date": "2001-05-15", "close": 0.019267808, "volume": null}, {"date": "2001-05-16", "close": 0.019267808, "volume": 13079.0}, {"date": "2001-05-17", "close": 0.019267808, "volume": null}, {"date": "2001-05-18", "close": 0.019267808, "volume": null}, {"date": "2001-05-21", "close": 0.019267808, "volume": null}, {"date": "2001-05-22", "close": 0.019267808, "volume": null}, {"date": "2001-05-23", "close": 0.019955944, "volume": 90035.0}, {"date": "2001-05-24", "close": 0.02064408, "volume": 244202.0}, {"date": "2001-05-25", "close": 0.019267808, "volume": 24640.0}, {"date": "2001-05-28", "close": 0.019267808, "volume": 72660.0}, {"date": "2001-05-29", "close": 0.019267808, "volume": null}, {"date": "2001-05-30", "close": 0.019267808, "volume": 101412.0}, {"date": "2001-05-31", "close": 0.019267808, "volume": null}, {"date": "2001-06-01", "close": 0.019267808, "volume": null}, {"date": "2001-06-04", "close": 0.019267808, "volume": 12002.0}, {"date": "2001-06-05", "close": 0.019267808, "volume": null}, {"date": "2001-06-06", "close": 0.019267808, "volume": null}, {"date": "2001-06-07", "close": 0.019267808, "volume": null}, {"date": "2001-06-08", "close": 0.019267808, "volume": null}, {"date": "2001-06-12", "close": 0.018579672, "volume": 217980.0}, {"date": "2001-06-13", "close": 0.018579672, "volume": null}, {"date": "2001-06-14", "close": 0.018579672, "volume": null}, {"date": "2001-06-15", "close": 0.019267808, "volume": 36330.0}, {"date": "2001-06-18", "close": 0.019267808, "volume": null}, {"date": "2001-06-19", "close": 0.018579672, "volume": 231546.0}, {"date": "2001-06-20", "close": 0.018579672, "volume": 43596.0}, {"date": "2001-06-21", "close": 0.017891536, "volume": 293061.0}, {"date": "2001-06-22", "close": 0.017891536, "volume": 26158.0}, {"date": "2001-06-25", "close": 0.018579672, "volume": 145320.0}, {"date": "2001-06-26", "close": 0.018579672, "volume": null}, {"date": "2001-06-27", "close": 0.017891536, "volume": 43778.0}, {"date": "2001-06-28", "close": 0.017891536, "volume": 72660.0}, {"date": "2001-06-29", "close": 0.016515264, "volume": 1453201.0}, {"date": "2001-07-02", "close": 0.016515264, "volume": null}, {"date": "2001-07-03", "close": 0.016515264, "volume": null}, {"date": "2001-07-04", "close": 0.016515264, "volume": null}, {"date": "2001-07-05", "close": 0.0172034, "volume": 2011.0}, {"date": "2001-07-06", "close": 0.0172034, "volume": 26158.0}, {"date": "2001-07-09", "close": 0.0172034, "volume": null}, {"date": "2001-07-10", "close": 0.0172034, "volume": null}, {"date": "2001-07-11", "close": 0.0172034, "volume": null}, {"date": "2001-07-12", "close": 0.0172034, "volume": null}, {"date": "2001-07-13", "close": 0.0172034, "volume": null}, {"date": "2001-07-16", "close": 0.0172034, "volume": null}, {"date": "2001-07-17", "close": 0.0172034, "volume": null}, {"date": "2001-07-18", "close": 0.0172034, "volume": null}, {"date": "2001-07-19", "close": 0.0172034, "volume": null}, {"date": "2001-07-20", "close": 0.0172034, "volume": null}, {"date": "2001-07-23", "close": 0.0172034, "volume": null}, {"date": "2001-07-24", "close": 0.016515264, "volume": 58128.0}, {"date": "2001-07-25", "close": 0.016515264, "volume": null}, {"date": "2001-07-26", "close": 0.016515264, "volume": 21798.0}, {"date": "2001-07-27", "close": 0.016515264, "volume": null}, {"date": "2001-07-30", "close": 0.016515264, "volume": null}, {"date": "2001-07-31", "close": 0.016515264, "volume": null}, {"date": "2001-08-01", "close": 0.016515264, "volume": null}, {"date": "2001-08-02", "close": 0.016515264, "volume": 29064.0}, {"date": "2001-08-03", "close": 0.016515264, "volume": null}, {"date": "2001-08-06", "close": 0.016515264, "volume": null}, {"date": "2001-08-07", "close": 0.016515264, "volume": null}, {"date": "2001-08-08", "close": 0.022020352, "volume": 244181.0}, {"date": "2001-08-09", "close": 0.022020352, "volume": null}, {"date": "2001-08-10", "close": 0.022020352, "volume": null}, {"date": "2001-08-13", "close": 0.022020352, "volume": null}, {"date": "2001-08-14", "close": 0.022020352, "volume": null}, {"date": "2001-08-15", "close": 0.022020352, "volume": null}, {"date": "2001-08-16", "close": 0.022020352, "volume": null}, {"date": "2001-08-17", "close": 0.0172034, "volume": 114076.0}, {"date": "2001-08-20", "close": 0.0172034, "volume": null}, {"date": "2001-08-21", "close": 0.0172034, "volume": null}, {"date": "2001-08-22", "close": 0.0172034, "volume": null}, {"date": "2001-08-23", "close": 0.0172034, "volume": null}, {"date": "2001-08-24", "close": 0.0172034, "volume": null}, {"date": "2001-08-27", "close": 0.016515264, "volume": 438140.0}, {"date": "2001-08-28", "close": 0.016515264, "volume": null}, {"date": "2001-08-29", "close": 0.016515264, "volume": null}, {"date": "2001-08-30", "close": 0.016515264, "volume": null}, {"date": "2001-08-31", "close": 0.016515264, "volume": null}, {"date": "2001-09-03", "close": 0.016515264, "volume": null}, {"date": "2001-09-04", "close": 0.016515264, "volume": null}, {"date": "2001-09-05", "close": 0.016515264, "volume": null}, {"date": "2001-09-06", "close": 0.016515264, "volume": null}, {"date": "2001-09-10", "close": 0.016515264, "volume": null}, {"date": "2001-09-11", "close": 0.016515264, "volume": null}, {"date": "2001-09-12", "close": 0.016515264, "volume": null}, {"date": "2001-09-13", "close": 0.016515264, "volume": null}, {"date": "2001-09-14", "close": 0.016515264, "volume": null}, {"date": "2001-09-17", "close": 0.015827128, "volume": 60549.0}, {"date": "2001-09-18", "close": 0.015827128, "volume": null}, {"date": "2001-09-19", "close": 0.015827128, "volume": null}, {"date": "2001-09-20", "close": 0.015827128, "volume": null}, {"date": "2001-09-21", "close": 0.015827128, "volume": null}, {"date": "2001-09-24", "close": 0.012386448, "volume": 33908.0}, {"date": "2001-09-25", "close": 0.01376272, "volume": 145320.0}, {"date": "2001-09-26", "close": 0.01376272, "volume": 459938.0}, {"date": "2001-09-27", "close": 0.015827128, "volume": 196182.0}, {"date": "2001-09-28", "close": 0.015827128, "volume": null}, {"date": "2001-10-01", "close": 0.015827128, "volume": null}, {"date": "2001-10-02", "close": 0.015827128, "volume": null}, {"date": "2001-10-03", "close": 0.013074584, "volume": 50862.0}, {"date": "2001-10-04", "close": 0.013074584, "volume": null}, {"date": "2001-10-05", "close": 0.013074584, "volume": null}, {"date": "2001-10-08", "close": 0.013074584, "volume": null}, {"date": "2001-10-24", "close": 0.01376272, "volume": 9591.0}, {"date": "2001-10-25", "close": 0.01376272, "volume": 72660.0}, {"date": "2001-10-26", "close": 0.01376272, "volume": 72660.0}, {"date": "2001-11-02", "close": 0.015827128, "volume": 124975.0}, {"date": "2001-11-12", "close": 0.02064408, "volume": 390911.0}, {"date": "2001-11-22", "close": 0.014450856, "volume": 29064.0}, {"date": "2001-12-04", "close": 0.019955944, "volume": 50862.0}, {"date": "2001-12-06", "close": 0.021332216, "volume": 16954.0}, {"date": "2001-12-10", "close": 0.017891536, "volume": 29064.0}, {"date": "2001-12-20", "close": 0.019955944, "volume": 145320.0}, {"date": "2001-12-31", "close": 0.019955944, "volume": 26158.0}, {"date": "2002-01-03", "close": 0.019955944, "volume": 9526.0}, {"date": "2002-01-04", "close": 0.019955944, "volume": 18892.0}, {"date": "2002-01-09", "close": 0.023396624, "volume": 129583.0}, {"date": "2002-01-17", "close": 0.024772896, "volume": 104630.0}, {"date": "2002-01-18", "close": 0.026149168, "volume": 29064.0}, {"date": "2002-01-31", "close": 0.02064408, "volume": 43596.0}, {"date": "2002-02-01", "close": 0.019955944, "volume": 111333.0}, {"date": "2002-02-04", "close": 0.019267808, "volume": 49409.0}, {"date": "2002-02-05", "close": 0.01376272, "volume": 29064.0}, {"date": "2002-02-07", "close": 0.02408476, "volume": 485044.0}, {"date": "2002-02-08", "close": 0.02408476, "volume": 494978.0}, {"date": "2002-02-18", "close": 0.022020352, "volume": 159852.0}, {"date": "2002-02-19", "close": 0.0172034, "volume": 215800.0}, {"date": "2002-02-22", "close": 0.019267808, "volume": 3007.0}, {"date": "2002-02-25", "close": 0.02064408, "volume": 152877.0}, {"date": "2002-02-26", "close": 0.02064408, "volume": 31594.0}, {"date": "2002-02-27", "close": 0.021332216, "volume": 14532.0}, {"date": "2002-02-28", "close": 0.02408476, "volume": 248577.0}, {"date": "2002-03-04", "close": 0.025461032, "volume": 586803.0}, {"date": "2002-03-05", "close": 0.0344068, "volume": 1213214.0}, {"date": "2002-03-06", "close": 0.037159344, "volume": 188916.0}, {"date": "2002-03-07", "close": 0.03784748, "volume": 435960.0}, {"date": "2002-03-08", "close": 0.033030528, "volume": 356034.0}, {"date": "2002-03-11", "close": 0.02752544, "volume": 812339.0}, {"date": "2002-03-13", "close": 0.02752544, "volume": 290640.0}, {"date": "2002-03-14", "close": 0.026837304, "volume": 145320.0}, {"date": "2002-03-15", "close": 0.02752544, "volume": 324360.0}, {"date": "2002-03-18", "close": 0.028213576, "volume": 228153.0}, {"date": "2002-03-19", "close": 0.028901712, "volume": 72660.0}, {"date": "2002-03-20", "close": 0.02752544, "volume": 290640.0}, {"date": "2002-03-22", "close": 0.028901712, "volume": 81379.0}, {"date": "2002-03-25", "close": 0.0344068, "volume": 72660.0}, {"date": "2002-03-26", "close": 0.0344068, "volume": 347315.0}, {"date": "2002-04-11", "close": 0.033030528, "volume": 174384.0}, {"date": "2002-04-16", "close": 0.028901712, "volume": 29064.0}, {"date": "2002-04-19", "close": 0.028901712, "volume": 10658.0}, {"date": "2002-04-24", "close": 0.026149168, "volume": 33908.0}, {"date": "2002-05-02", "close": 0.022020352, "volume": 145320.0}, {"date": "2002-05-15", "close": 0.02064408, "volume": 23251.0}, {"date": "2002-05-17", "close": 0.021332216, "volume": 261576.0}, {"date": "2002-05-21", "close": 0.023396624, "volume": 43596.0}, {"date": "2002-05-23", "close": 0.022708488, "volume": 145320.0}, {"date": "2002-05-29", "close": 0.023396624, "volume": 154039.0}, {"date": "2002-05-30", "close": 0.03096612, "volume": 72660.0}, {"date": "2002-06-03", "close": 0.026837304, "volume": 452121.0}, {"date": "2002-06-04", "close": 0.02408476, "volume": 2825.0}, {"date": "2002-06-05", "close": 0.026149168, "volume": 1939.0}, {"date": "2002-06-06", "close": 0.02752544, "volume": 290640.0}, {"date": "2002-06-07", "close": 0.02752544, "volume": 225246.0}, {"date": "2002-06-19", "close": 0.022708488, "volume": 5813.0}, {"date": "2002-06-21", "close": 0.022708488, "volume": 50862.0}, {"date": "2002-06-24", "close": 0.022708488, "volume": 145320.0}, {"date": "2002-06-25", "close": 0.022020352, "volume": 290640.0}, {"date": "2002-06-26", "close": 0.021332216, "volume": 107537.0}, {"date": "2002-06-28", "close": 0.021332216, "volume": 231302.0}, {"date": "2002-07-01", "close": 0.02064408, "volume": 131757.0}, {"date": "2002-07-10", "close": 0.02064408, "volume": 72660.0}, {"date": "2002-07-11", "close": 0.02064408, "volume": 9205.0}, {"date": "2002-07-22", "close": 0.02064408, "volume": 217980.0}, {"date": "2002-07-24", "close": 0.02064408, "volume": 29064.0}, {"date": "2002-07-25", "close": 0.02064408, "volume": 112380.0}, {"date": "2002-08-01", "close": 0.02064408, "volume": 7266.0}, {"date": "2002-08-02", "close": 0.02064408, "volume": 25674.0}, {"date": "2002-08-08", "close": 0.018579672, "volume": 484.0}, {"date": "2002-08-16", "close": 0.018579672, "volume": 5086.0}, {"date": "2002-08-22", "close": 0.018579672, "volume": 67090.0}, {"date": "2002-08-29", "close": 0.018579672, "volume": 259154.0}, {"date": "2002-08-30", "close": 0.016515264, "volume": 72660.0}, {"date": "2002-09-02", "close": 0.0172034, "volume": 6781.0}, {"date": "2002-09-06", "close": 0.02064408, "volume": 145320.0}, {"date": "2002-09-24", "close": 0.0172034, "volume": 65879.0}, {"date": "2002-11-05", "close": 0.014450856, "volume": 72660.0}, {"date": "2002-11-11", "close": 0.0172034, "volume": 29064.0}, {"date": "2002-11-15", "close": 0.01376272, "volume": 18892.0}, {"date": "2002-11-21", "close": 0.01376272, "volume": 49166.0}, {"date": "2002-11-25", "close": 0.014450856, "volume": 7266.0}, {"date": "2002-12-04", "close": 0.014450856, "volume": 116256.0}, {"date": "2002-12-06", "close": 0.014450856, "volume": 40690.0}, {"date": "2002-12-09", "close": 0.014450856, "volume": 1453.0}, {"date": "2002-12-11", "close": 0.014450856, "volume": 72660.0}, {"date": "2002-12-17", "close": 0.01376272, "volume": 4602.0}, {"date": "2002-12-18", "close": 0.01376272, "volume": 72660.0}, {"date": "2002-12-19", "close": 0.012386448, "volume": 2664.0}, {"date": "2003-01-09", "close": 0.011010176, "volume": 1575.0}, {"date": "2003-01-10", "close": 0.015138992, "volume": 272879.0}, {"date": "2003-01-20", "close": 0.029589848, "volume": 345621.0}, {"date": "2003-01-21", "close": 0.021332216, "volume": 181650.0}, {"date": "2003-01-22", "close": 0.025461032, "volume": 38508.0}, {"date": "2003-01-23", "close": 0.022020352, "volume": 280227.0}, {"date": "2003-01-24", "close": 0.022020352, "volume": 8719.0}, {"date": "2003-01-30", "close": 0.022020352, "volume": 147015.0}, {"date": "2003-02-04", "close": 0.022020352, "volume": 145320.0}, {"date": "2003-02-06", "close": 0.022020352, "volume": 726601.0}, {"date": "2003-02-13", "close": 0.017891536, "volume": 1052542.0}, {"date": "2003-03-06", "close": 0.019267808, "volume": 11116.0}, {"date": "2003-03-13", "close": 0.017891536, "volume": 839007.0}, {"date": "2003-03-14", "close": 0.014450856, "volume": 181650.0}, {"date": "2003-03-20", "close": 0.014450856, "volume": 100271.0}, {"date": "2003-03-26", "close": 0.015138992, "volume": 1.0}, {"date": "2003-04-11", "close": 0.015138992, "volume": 248496.0}, {"date": "2003-04-14", "close": 0.012386448, "volume": 47956.0}, {"date": "2003-04-28", "close": 0.012386448, "volume": 97.0}, {"date": "2003-04-30", "close": 0.012386448, "volume": 29064.0}, {"date": "2003-05-13", "close": 0.01376272, "volume": 219650.0}, {"date": "2003-05-14", "close": 0.01376272, "volume": 44971.0}, {"date": "2003-05-16", "close": 0.021332216, "volume": 133695.0}, {"date": "2003-05-19", "close": 0.0172034, "volume": 4845.0}, {"date": "2003-05-23", "close": 0.017891536, "volume": 38753.0}, {"date": "2003-05-29", "close": 0.021332216, "volume": 60549.0}, {"date": "2003-05-30", "close": 0.021332216, "volume": 72660.0}, {"date": "2003-06-06", "close": 0.019267808, "volume": 181512.0}, {"date": "2003-06-12", "close": 0.016515264, "volume": 116144.0}, {"date": "2003-06-18", "close": 0.016515264, "volume": 163718.0}, {"date": "2003-06-19", "close": 0.015138992, "volume": 187812.0}, {"date": "2003-06-23", "close": 0.011698312, "volume": 696253.0}, {"date": "2003-06-24", "close": 0.012386448, "volume": 363300.0}, {"date": "2003-06-25", "close": 0.012386448, "volume": 374926.0}, {"date": "2003-06-27", "close": 0.0172034, "volume": 71207.0}, {"date": "2003-06-30", "close": 0.0172034, "volume": 499611.0}, {"date": "2003-08-05", "close": 0.017891536, "volume": 50862.0}, {"date": "2003-08-07", "close": 0.017891536, "volume": 29064.0}, {"date": "2003-08-12", "close": 0.02064408, "volume": 20316.0}, {"date": "2003-08-18", "close": 0.02408476, "volume": 116256.0}, {"date": "2003-08-21", "close": 0.026149168, "volume": 145320.0}, {"date": "2003-08-27", "close": 0.02408476, "volume": 217980.0}, {"date": "2003-09-01", "close": 0.02408476, "volume": 77094.0}, {"date": "2003-09-05", "close": 0.02408476, "volume": 145320.0}, {"date": "2003-09-08", "close": 0.02408476, "volume": 145320.0}, {"date": "2003-09-11", "close": 0.03096612, "volume": 581280.0}, {"date": "2003-09-16", "close": 0.049545792, "volume": 479381.0}, {"date": "2003-09-17", "close": 0.04128816, "volume": 795385.0}, {"date": "2003-09-18", "close": 0.04472884, "volume": 330603.0}, {"date": "2003-09-19", "close": 0.04816952, "volume": 651177.0}, {"date": "2003-09-22", "close": 0.047481384, "volume": 540591.0}, {"date": "2003-09-23", "close": 0.04816952, "volume": 217980.0}, {"date": "2003-09-24", "close": 0.047481384, "volume": 425061.0}, {"date": "2003-09-25", "close": 0.048857656, "volume": 359667.0}, {"date": "2003-09-26", "close": 0.046793248, "volume": 29064.0}, {"date": "2003-09-29", "close": 0.046793248, "volume": 58128.0}, {"date": "2003-09-30", "close": 0.04472884, "volume": 72660.0}, {"date": "2003-10-01", "close": 0.04816952, "volume": 444680.0}, {"date": "2003-10-02", "close": 0.048857656, "volume": 592909.0}, {"date": "2003-10-08", "close": 0.04472884, "volume": 178741.0}, {"date": "2003-10-09", "close": 0.045416976, "volume": 145320.0}, {"date": "2003-10-10", "close": 0.046793248, "volume": 145320.0}, {"date": "2003-10-13", "close": 0.04472884, "volume": 91555.0}, {"date": "2003-10-15", "close": 0.04472884, "volume": 319704.0}, {"date": "2003-10-16", "close": 0.04472884, "volume": 174384.0}, {"date": "2003-10-17", "close": 0.04128816, "volume": 290640.0}, {"date": "2003-10-20", "close": 0.04472884, "volume": 366122.0}, {"date": "2003-10-21", "close": 0.04472884, "volume": 101724.0}, {"date": "2003-10-22", "close": 0.042664432, "volume": 145320.0}, {"date": "2003-10-23", "close": 0.045416976, "volume": 406896.0}, {"date": "2003-10-24", "close": 0.04128816, "volume": 290640.0}, {"date": "2003-10-27", "close": 0.047481384, "volume": 145320.0}, {"date": "2003-10-29", "close": 0.04128816, "volume": 218112.0}, {"date": "2003-10-30", "close": 0.04472884, "volume": 156898.0}, {"date": "2003-10-31", "close": 0.04472884, "volume": 61082.0}, {"date": "2003-11-03", "close": 0.04472884, "volume": 47229.0}, {"date": "2003-11-04", "close": 0.04128816, "volume": 124975.0}, {"date": "2003-11-10", "close": 0.039223752, "volume": 139507.0}, {"date": "2003-11-19", "close": 0.04128816, "volume": 18892.0}, {"date": "2003-11-20", "close": 0.04128816, "volume": 24704.0}, {"date": "2003-11-21", "close": 0.038535616, "volume": 145320.0}, {"date": "2003-11-24", "close": 0.036471208, "volume": 114560.0}, {"date": "2003-11-26", "close": 0.036471208, "volume": 145320.0}, {"date": "2003-11-27", "close": 0.035783072, "volume": 3390.0}, {"date": "2003-11-28", "close": 0.035783072, "volume": 47956.0}, {"date": "2003-12-11", "close": 0.03784748, "volume": 43596.0}, {"date": "2003-12-12", "close": 0.035783072, "volume": 363300.0}, {"date": "2003-12-16", "close": 0.03784748, "volume": 79926.0}, {"date": "2003-12-17", "close": 0.036471208, "volume": 291076.0}, {"date": "2003-12-18", "close": 0.039911888, "volume": 72660.0}, {"date": "2004-01-02", "close": 0.04472884, "volume": 14532.0}, {"date": "2004-01-05", "close": 0.04472884, "volume": 50862.0}, {"date": "2004-01-07", "close": 0.043352568, "volume": 150697.0}, {"date": "2004-01-09", "close": 0.049545792, "volume": 563065.0}, {"date": "2004-01-12", "close": 0.05505088, "volume": 542044.0}, {"date": "2004-01-14", "close": 0.052986472, "volume": 130788.0}, {"date": "2004-01-15", "close": 0.052986472, "volume": 58128.0}, {"date": "2004-01-16", "close": 0.05505088, "volume": 1322413.0}, {"date": "2004-01-19", "close": 0.07569496, "volume": 1704577.0}, {"date": "2004-01-20", "close": 0.086017, "volume": 1536735.0}, {"date": "2004-01-21", "close": 0.08945768, "volume": 1696047.0}, {"date": "2004-01-22", "close": 0.08945768, "volume": 906797.0}, {"date": "2004-01-23", "close": 0.08945768, "volume": 320886.0}, {"date": "2004-01-27", "close": 0.09633904, "volume": 4566830.0}, {"date": "2004-01-28", "close": 0.09289836, "volume": 3837705.0}, {"date": "2004-01-29", "close": 0.09633904, "volume": 2526563.0}, {"date": "2004-01-30", "close": 0.11010176, "volume": 2157745.0}, {"date": "2004-02-02", "close": 0.09977972, "volume": 949667.0}, {"date": "2004-02-03", "close": 0.10666108, "volume": 1676266.0}, {"date": "2004-02-04", "close": 0.1032204, "volume": 809343.0}, {"date": "2004-02-05", "close": 0.09977972, "volume": 387521.0}, {"date": "2004-02-06", "close": 0.09977972, "volume": 1498737.0}, {"date": "2004-02-09", "close": 0.09977972, "volume": 660189.0}, {"date": "2004-02-10", "close": 0.09633904, "volume": 1188522.0}, {"date": "2004-02-11", "close": 0.1032204, "volume": 699757.0}, {"date": "2004-02-12", "close": 0.1032204, "volume": 2628403.0}, {"date": "2004-02-13", "close": 0.12386448, "volume": 4552442.0}, {"date": "2004-02-16", "close": 0.12386448, "volume": 1682570.0}, {"date": "2004-02-17", "close": 0.1204238, "volume": 894445.0}, {"date": "2004-02-18", "close": 0.1176301, "volume": 678398.0}, {"date": "2004-02-19", "close": 0.1176301, "volume": 329201.0}, {"date": "2004-02-20", "close": 0.1176301, "volume": 66650.0}, {"date": "2004-02-23", "close": 0.1176301, "volume": 702201.0}, {"date": "2004-02-24", "close": 0.1176301, "volume": 570925.0}, {"date": "2004-02-25", "close": 0.1176301, "volume": 168171.0}, {"date": "2004-02-26", "close": 0.121831175, "volume": 401445.0}, {"date": "2004-02-27", "close": 0.12603225, "volume": 309620.0}, {"date": "2004-03-01", "close": 0.121831175, "volume": 293377.0}, {"date": "2004-03-02", "close": 0.138635475, "volume": 859221.0}, {"date": "2004-03-03", "close": 0.130233325, "volume": 868941.0}, {"date": "2004-03-04", "close": 0.130233325, "volume": 532790.0}, {"date": "2004-03-05", "close": 0.1344344, "volume": 357051.0}, {"date": "2004-03-08", "close": 0.130233325, "volume": 351101.0}, {"date": "2004-03-09", "close": 0.130233325, "volume": 371663.0}, {"date": "2004-03-10", "close": 0.12603225, "volume": 185229.0}, {"date": "2004-03-11", "close": 0.121831175, "volume": 505592.0}, {"date": "2004-03-12", "close": 0.121831175, "volume": 233720.0}, {"date": "2004-03-15", "close": 0.1176301, "volume": 712186.0}, {"date": "2004-03-16", "close": 0.121831175, "volume": 129174.0}, {"date": "2004-03-17", "close": 0.1176301, "volume": 174558.0}, {"date": "2004-03-18", "close": 0.121831175, "volume": 59509.0}, {"date": "2004-03-19", "close": 0.121831175, "volume": 202329.0}, {"date": "2004-03-22", "close": 0.121831175, "volume": 714.0}, {"date": "2004-03-23", "close": 0.1176301, "volume": 313515.0}, {"date": "2004-03-25", "close": 0.1176301, "volume": 547479.0}, {"date": "2004-03-26", "close": 0.1176301, "volume": 1096371.0}, {"date": "2004-03-29", "close": 0.12603225, "volume": 908101.0}, {"date": "2004-03-30", "close": 0.121831175, "volume": 41656.0}, {"date": "2004-03-31", "close": 0.130233325, "volume": 1866333.0}, {"date": "2004-04-01", "close": 0.130233325, "volume": 610410.0}, {"date": "2004-04-02", "close": 0.130233325, "volume": 218087.0}, {"date": "2004-04-05", "close": 0.12603225, "volume": 667686.0}, {"date": "2004-04-06", "close": 0.121831175, "volume": 883701.0}, {"date": "2004-04-07", "close": 0.130233325, "volume": 999744.0}, {"date": "2004-04-08", "close": 0.130233325, "volume": 325512.0}, {"date": "2004-04-13", "close": 0.121831175, "volume": 514630.0}, {"date": "2004-04-14", "close": 0.121831175, "volume": 415370.0}, {"date": "2004-04-15", "close": 0.121831175, "volume": 3184934.0}, {"date": "2004-04-16", "close": 0.121831175, "volume": 41100.0}, {"date": "2004-04-19", "close": 0.1176301, "volume": 1627862.0}, {"date": "2004-04-20", "close": 0.121831175, "volume": 1099803.0}, {"date": "2004-04-22", "close": 0.10922795, "volume": 170790.0}, {"date": "2004-04-23", "close": 0.1176301, "volume": 4761.0}, {"date": "2004-04-26", "close": 0.10922795, "volume": 17853.0}, {"date": "2004-04-27", "close": 0.10922795, "volume": 83312.0}, {"date": "2004-04-29", "close": 0.096624725, "volume": 406444.0}, {"date": "2004-04-30", "close": 0.096624725, "volume": 201614.0}, {"date": "2004-05-03", "close": 0.09242365, "volume": 11902.0}, {"date": "2004-05-05", "close": 0.096624725, "volume": 23803.0}, {"date": "2004-05-06", "close": 0.105026875, "volume": 471308.0}, {"date": "2004-05-07", "close": 0.1008258, "volume": 680861.0}, {"date": "2004-05-10", "close": 0.1008258, "volume": 838382.0}, {"date": "2004-05-11", "close": 0.096624725, "volume": 1347274.0}, {"date": "2004-05-13", "close": 0.1008258, "volume": 412692.0}, {"date": "2004-05-14", "close": 0.1008258, "volume": 438446.0}, {"date": "2004-05-17", "close": 0.09242365, "volume": 136870.0}, {"date": "2004-05-18", "close": 0.09242365, "volume": 11902.0}, {"date": "2004-05-20", "close": 0.09242365, "volume": 32426.0}, {"date": "2004-05-24", "close": 0.1008258, "volume": 158805.0}, {"date": "2004-05-26", "close": 0.105026875, "volume": 522501.0}, {"date": "2004-05-27", "close": 0.10922795, "volume": 484400.0}, {"date": "2004-05-28", "close": 0.10922795, "volume": 158150.0}, {"date": "2004-05-31", "close": 0.10922795, "volume": 416560.0}, {"date": "2004-06-04", "close": 0.105026875, "volume": 23446.0}, {"date": "2004-06-07", "close": 0.09242365, "volume": 62939.0}, {"date": "2004-06-09", "close": 0.105026875, "volume": 7141.0}, {"date": "2004-06-10", "close": 0.1008258, "volume": 239722.0}, {"date": "2004-06-11", "close": 0.1008258, "volume": 246056.0}, {"date": "2004-06-16", "close": 0.1008258, "volume": 89263.0}, {"date": "2004-06-17", "close": 0.105026875, "volume": 255887.0}, {"date": "2004-06-18", "close": 0.105026875, "volume": 154127.0}, {"date": "2004-06-21", "close": 0.105026875, "volume": 117194.0}, {"date": "2004-06-22", "close": 0.1008258, "volume": 838068.0}, {"date": "2004-06-23", "close": 0.1008258, "volume": 505160.0}, {"date": "2004-06-28", "close": 0.1008258, "volume": 144351.0}, {"date": "2004-06-29", "close": 0.1008258, "volume": 95571.0}, {"date": "2004-06-30", "close": 0.10922795, "volume": 442744.0}, {"date": "2004-07-01", "close": 0.113429025, "volume": 359581.0}, {"date": "2004-07-02", "close": 0.130233325, "volume": 1493925.0}, {"date": "2004-07-05", "close": 0.130233325, "volume": 230893.0}, {"date": "2004-07-06", "close": 0.12603225, "volume": 630791.0}, {"date": "2004-07-07", "close": 0.12603225, "volume": 214231.0}, {"date": "2004-07-08", "close": 0.12603225, "volume": 232500.0}, {"date": "2004-07-09", "close": 0.12603225, "volume": 29754.0}, {"date": "2004-07-12", "close": 0.1176301, "volume": 500414.0}, {"date": "2004-07-13", "close": 0.121831175, "volume": 142821.0}, {"date": "2004-07-15", "close": 0.1176301, "volume": 1350250.0}, {"date": "2004-07-16", "close": 0.1176301, "volume": 382659.0}, {"date": "2004-07-19", "close": 0.113429025, "volume": 361267.0}, {"date": "2004-07-20", "close": 0.113429025, "volume": 474164.0}, {"date": "2004-07-21", "close": 0.10922795, "volume": 383235.0}, {"date": "2004-07-22", "close": 0.1176301, "volume": 965894.0}, {"date": "2004-07-23", "close": 0.1176301, "volume": 94548.0}, {"date": "2004-07-26", "close": 0.113429025, "volume": 43511.0}, {"date": "2004-07-27", "close": 0.1176301, "volume": 714103.0}, {"date": "2004-07-28", "close": 0.113429025, "volume": 863179.0}, {"date": "2004-07-29", "close": 0.113429025, "volume": 138707.0}, {"date": "2004-07-30", "close": 0.113429025, "volume": 178526.0}, {"date": "2004-08-02", "close": 0.113429025, "volume": 149.0}, {"date": "2004-08-03", "close": 0.1176301, "volume": 113899.0}, {"date": "2004-08-04", "close": 0.113429025, "volume": 336314.0}, {"date": "2004-08-05", "close": 0.10922795, "volume": 238254.0}, {"date": "2004-08-10", "close": 0.113429025, "volume": 411979.0}, {"date": "2004-08-11", "close": 0.1176301, "volume": 238034.0}, {"date": "2004-08-12", "close": 0.1176301, "volume": 714103.0}, {"date": "2004-08-13", "close": 0.1176301, "volume": 833120.0}, {"date": "2004-08-16", "close": 0.1176301, "volume": 665126.0}, {"date": "2004-08-18", "close": 0.1176301, "volume": 66957.0}, {"date": "2004-08-19", "close": 0.113429025, "volume": 109258.0}, {"date": "2004-08-24", "close": 0.113429025, "volume": 773612.0}, {"date": "2004-08-26", "close": 0.1176301, "volume": 483000.0}, {"date": "2004-08-27", "close": 0.1176301, "volume": 362022.0}, {"date": "2004-08-31", "close": 0.113429025, "volume": 77206.0}, {"date": "2004-09-01", "close": 0.113429025, "volume": 279690.0}, {"date": "2004-09-02", "close": 0.113429025, "volume": 26779.0}, {"date": "2004-09-03", "close": 0.113429025, "volume": 196378.0}, {"date": "2004-09-06", "close": 0.1176301, "volume": 9521.0}, {"date": "2004-09-08", "close": 0.113429025, "volume": 122588.0}, {"date": "2004-09-10", "close": 0.1176301, "volume": 23803.0}, {"date": "2004-09-14", "close": 0.1176301, "volume": 297543.0}, {"date": "2004-09-15", "close": 0.1176301, "volume": 67721.0}, {"date": "2004-09-16", "close": 0.1176301, "volume": 11902.0}, {"date": "2004-09-17", "close": 0.113429025, "volume": 178526.0}, {"date": "2004-09-21", "close": 0.113429025, "volume": 11902.0}, {"date": "2004-09-22", "close": 0.113429025, "volume": 166624.0}, {"date": "2004-09-24", "close": 0.10922795, "volume": 29754.0}, {"date": "2004-09-27", "close": 0.10922795, "volume": 124968.0}, {"date": "2004-09-28", "close": 0.1008258, "volume": 175979.0}, {"date": "2004-09-29", "close": 0.105026875, "volume": 247859.0}, {"date": "2004-10-01", "close": 0.1008258, "volume": 324322.0}, {"date": "2004-10-04", "close": 0.10922795, "volume": 238034.0}, {"date": "2004-10-05", "close": 0.105026875, "volume": 141928.0}, {"date": "2004-10-06", "close": 0.10922795, "volume": 199989.0}, {"date": "2004-10-07", "close": 0.10922795, "volume": 34217.0}, {"date": "2004-10-08", "close": 0.10922795, "volume": 47607.0}, {"date": "2004-10-11", "close": 0.10922795, "volume": 119017.0}, {"date": "2004-10-15", "close": 0.105026875, "volume": 20828.0}, {"date": "2004-10-18", "close": 0.105026875, "volume": 241010.0}, {"date": "2004-10-20", "close": 0.1008258, "volume": 4761.0}, {"date": "2004-10-21", "close": 0.1008258, "volume": 48161.0}, {"date": "2004-10-26", "close": 0.10922795, "volume": 75616.0}, {"date": "2004-10-28", "close": 0.1008258, "volume": 202329.0}, {"date": "2004-11-01", "close": 0.1008258, "volume": 17853.0}, {"date": "2004-11-02", "close": 0.1008258, "volume": 128934.0}, {"date": "2004-11-03", "close": 0.1008258, "volume": 136870.0}, {"date": "2004-11-04", "close": 0.1008258, "volume": 446.0}, {"date": "2004-11-08", "close": 0.105026875, "volume": 170543.0}, {"date": "2004-11-09", "close": 0.105026875, "volume": 209281.0}, {"date": "2004-11-10", "close": 0.105026875, "volume": 178526.0}, {"date": "2004-11-11", "close": 0.10922795, "volume": 790552.0}, {"date": "2004-11-12", "close": 0.113429025, "volume": 851440.0}, {"date": "2004-11-15", "close": 0.113429025, "volume": 119017.0}, {"date": "2004-11-16", "close": 0.121831175, "volume": 138774.0}, {"date": "2004-11-17", "close": 0.121831175, "volume": 125861.0}, {"date": "2004-11-18", "close": 0.121831175, "volume": 16553.0}, {"date": "2004-11-19", "close": 0.12603225, "volume": 47607.0}, {"date": "2004-11-22", "close": 0.130233325, "volume": 879537.0}, {"date": "2004-11-23", "close": 0.1344344, "volume": 308707.0}, {"date": "2004-11-24", "close": 0.138635475, "volume": 454696.0}, {"date": "2004-11-25", "close": 0.138635475, "volume": 201982.0}, {"date": "2004-11-26", "close": 0.138635475, "volume": 279690.0}, {"date": "2004-11-29", "close": 0.138635475, "volume": 238034.0}, {"date": "2004-11-30", "close": 0.138635475, "volume": 398707.0}, {"date": "2004-12-01", "close": 0.138635475, "volume": 127229.0}, {"date": "2004-12-02", "close": 0.138635475, "volume": 35705.0}, {"date": "2004-12-03", "close": 0.1344344, "volume": 281346.0}, {"date": "2004-12-06", "close": 0.1344344, "volume": 66115.0}, {"date": "2004-12-07", "close": 0.14283655, "volume": 1089572.0}, {"date": "2004-12-08", "close": 0.138635475, "volume": 424891.0}, {"date": "2004-12-09", "close": 0.138635475, "volume": 266003.0}, {"date": "2004-12-10", "close": 0.14283655, "volume": 51177.0}, {"date": "2004-12-13", "close": 0.138635475, "volume": 207091.0}, {"date": "2004-12-14", "close": 0.138635475, "volume": 768851.0}, {"date": "2004-12-15", "close": 0.138635475, "volume": 119017.0}, {"date": "2004-12-16", "close": 0.138635475, "volume": 35705.0}, {"date": "2004-12-17", "close": 0.138635475, "volume": 44297.0}, {"date": "2004-12-20", "close": 0.138635475, "volume": 264479.0}, {"date": "2004-12-21", "close": 0.138635475, "volume": 428462.0}, {"date": "2004-12-23", "close": 0.138635475, "volume": 13885.0}, {"date": "2004-12-24", "close": 0.14283655, "volume": 44631.0}, {"date": "2004-12-29", "close": 0.138635475, "volume": 119017.0}, {"date": "2004-12-30", "close": 0.138635475, "volume": 101046.0}, {"date": "2005-01-04", "close": 0.138635475, "volume": 28819.0}, {"date": "2005-01-05", "close": 0.1344344, "volume": 90255.0}, {"date": "2005-01-06", "close": 0.138635475, "volume": 158982.0}, {"date": "2005-01-07", "close": 0.1512387, "volume": 262286.0}, {"date": "2005-01-10", "close": 0.147037625, "volume": 1256624.0}, {"date": "2005-01-11", "close": 0.1512387, "volume": 136870.0}, {"date": "2005-01-12", "close": 0.147037625, "volume": 53558.0}, {"date": "2005-01-13", "close": 0.1512387, "volume": 20828.0}, {"date": "2005-01-14", "close": 0.1512387, "volume": 60223.0}, {"date": "2005-01-17", "close": 0.1512387, "volume": 58318.0}, {"date": "2005-01-18", "close": 0.14283655, "volume": 154722.0}, {"date": "2005-01-19", "close": 0.14283655, "volume": 119017.0}, {"date": "2005-01-21", "close": 0.14283655, "volume": 65459.0}, {"date": "2005-01-24", "close": 0.14283655, "volume": 35705.0}, {"date": "2005-01-25", "close": 0.14283655, "volume": 297543.0}, {"date": "2005-01-28", "close": 0.147037625, "volume": 308932.0}, {"date": "2005-01-31", "close": 0.147037625, "volume": 29754.0}, {"date": "2005-02-01", "close": 0.155439775, "volume": 30700.0}, {"date": "2005-02-02", "close": 0.155439775, "volume": 273084.0}, {"date": "2005-02-03", "close": 0.15964085, "volume": 36362.0}, {"date": "2005-02-04", "close": 0.15964085, "volume": 60699.0}, {"date": "2005-02-07", "close": 0.163841925, "volume": 29754.0}, {"date": "2005-02-09", "close": 0.15964085, "volume": 119017.0}, {"date": "2005-02-10", "close": 0.163841925, "volume": 54153.0}, {"date": "2005-02-11", "close": 0.1512387, "volume": 158043.0}, {"date": "2005-02-14", "close": 0.15964085, "volume": 77362.0}, {"date": "2005-02-15", "close": 0.15964085, "volume": 55070.0}, {"date": "2005-02-16", "close": 0.155439775, "volume": 66327.0}, {"date": "2005-02-17", "close": 0.155439775, "volume": 81558.0}, {"date": "2005-02-21", "close": 0.1512387, "volume": 19835.0}, {"date": "2005-02-22", "close": 0.1512387, "volume": 310673.0}, {"date": "2005-02-23", "close": 0.1512387, "volume": 35705.0}, {"date": "2005-02-24", "close": 0.147037625, "volume": 89415.0}, {"date": "2005-02-25", "close": 0.147037625, "volume": 15385.0}, {"date": "2005-02-28", "close": 0.147037625, "volume": 135576.0}, {"date": "2005-03-03", "close": 0.147037625, "volume": 71410.0}, {"date": "2005-03-04", "close": 0.138635475, "volume": 89263.0}, {"date": "2005-03-07", "close": 0.138635475, "volume": 114256.0}, {"date": "2005-03-08", "close": 0.138635475, "volume": 557887.0}, {"date": "2005-03-09", "close": 0.14283655, "volume": 304684.0}, {"date": "2005-03-10", "close": 0.14283655, "volume": 901454.0}, {"date": "2005-03-11", "close": 0.138635475, "volume": 956208.0}, {"date": "2005-03-14", "close": 0.138635475, "volume": 495706.0}, {"date": "2005-03-15", "close": 0.147037625, "volume": 543711.0}, {"date": "2005-03-16", "close": 0.1512387, "volume": 888281.0}, {"date": "2005-03-17", "close": 0.147037625, "volume": 297543.0}, {"date": "2005-03-18", "close": 0.1512387, "volume": 238034.0}, {"date": "2005-03-21", "close": 0.1512387, "volume": 498384.0}, {"date": "2005-03-22", "close": 0.1512387, "volume": 159986.0}, {"date": "2005-03-23", "close": 0.15964085, "volume": 666746.0}, {"date": "2005-03-24", "close": 0.163841925, "volume": 48499.0}, {"date": "2005-03-29", "close": 0.155439775, "volume": 107115.0}, {"date": "2005-03-30", "close": 0.163841925, "volume": 313824.0}, {"date": "2005-03-31", "close": 0.163841925, "volume": 507806.0}, {"date": "2005-04-01", "close": 0.163841925, "volume": 170790.0}, {"date": "2005-04-04", "close": 0.163841925, "volume": 465160.0}, {"date": "2005-04-05", "close": 0.168043, "volume": 1253822.0}, {"date": "2005-04-07", "close": 0.168043, "volume": 621865.0}, {"date": "2005-04-08", "close": 0.163841925, "volume": 220182.0}, {"date": "2005-04-11", "close": 0.168043, "volume": 272286.0}, {"date": "2005-04-12", "close": 0.168043, "volume": 61503.0}, {"date": "2005-04-13", "close": 0.1848473, "volume": 652214.0}, {"date": "2005-04-14", "close": 0.17644515, "volume": 123197.0}, {"date": "2005-04-15", "close": 0.1512387, "volume": 625211.0}, {"date": "2005-04-18", "close": 0.1344344, "volume": 1089602.0}, {"date": "2005-04-19", "close": 0.147037625, "volume": 38300.0}, {"date": "2005-04-20", "close": 0.15964085, "volume": 353362.0}, {"date": "2005-04-21", "close": 0.1512387, "volume": 149275.0}, {"date": "2005-04-22", "close": 0.1512387, "volume": 186857.0}, {"date": "2005-04-27", "close": 0.147037625, "volume": 714103.0}, {"date": "2005-04-28", "close": 0.14283655, "volume": 312539.0}, {"date": "2005-05-02", "close": 0.147037625, "volume": 79626.0}, {"date": "2005-05-03", "close": 0.138635475, "volume": 119017.0}, {"date": "2005-05-05", "close": 0.138635475, "volume": 160593.0}, {"date": "2005-05-06", "close": 0.138635475, "volume": 38710.0}, {"date": "2005-05-09", "close": 0.14283655, "volume": 44036.0}, {"date": "2005-05-10", "close": 0.14283655, "volume": 119017.0}, {"date": "2005-05-11", "close": 0.14283655, "volume": 59509.0}, {"date": "2005-05-12", "close": 0.14283655, "volume": 357051.0}, {"date": "2005-05-13", "close": 0.14283655, "volume": 166624.0}, {"date": "2005-05-16", "close": 0.147037625, "volume": 130919.0}, {"date": "2005-05-17", "close": 0.147037625, "volume": 119017.0}, {"date": "2005-05-18", "close": 0.147037625, "volume": 114256.0}, {"date": "2005-05-20", "close": 0.138635475, "volume": 122588.0}, {"date": "2005-05-24", "close": 0.138635475, "volume": 23803.0}, {"date": "2005-05-25", "close": 0.14283655, "volume": 202329.0}, {"date": "2005-05-26", "close": 0.14283655, "volume": 296353.0}, {"date": "2005-05-27", "close": 0.1512387, "volume": 7736.0}, {"date": "2005-05-30", "close": 0.1344344, "volume": 71410.0}, {"date": "2005-05-31", "close": 0.138635475, "volume": 5951.0}, {"date": "2005-06-01", "close": 0.14283655, "volume": 95214.0}, {"date": "2005-06-02", "close": 0.138635475, "volume": 148771.0}, {"date": "2005-06-03", "close": 0.155439775, "volume": 1015930.0}, {"date": "2005-06-06", "close": 0.163841925, "volume": 294333.0}, {"date": "2005-06-07", "close": 0.15964085, "volume": 11902.0}, {"date": "2005-06-08", "close": 0.15964085, "volume": 119017.0}, {"date": "2005-06-09", "close": 0.155439775, "volume": 41656.0}, {"date": "2005-06-16", "close": 0.155439775, "volume": 35705.0}, {"date": "2005-06-20", "close": 0.155439775, "volume": 71645.0}, {"date": "2005-06-24", "close": 0.155439775, "volume": 160673.0}, {"date": "2005-06-27", "close": 0.155439775, "volume": 142821.0}, {"date": "2005-06-29", "close": 0.1512387, "volume": 83312.0}, {"date": "2005-06-30", "close": 0.155439775, "volume": 149962.0}, {"date": "2005-07-01", "close": 0.1512387, "volume": 63674.0}, {"date": "2005-07-04", "close": 0.1512387, "volume": 12904.0}, {"date": "2005-07-05", "close": 0.1512387, "volume": 119017.0}, {"date": "2005-07-07", "close": 0.155439775, "volume": 29221.0}, {"date": "2005-07-14", "close": 0.14454216, "volume": 176419.0}, {"date": "2005-07-18", "close": 0.14454216, "volume": 58806.0}, {"date": "2005-07-26", "close": 0.14454216, "volume": 78016.0}, {"date": "2005-07-27", "close": 0.14029092, "volume": 120726.0}, {"date": "2005-07-28", "close": 0.13603968, "volume": 68680.0}, {"date": "2005-08-01", "close": 0.1487934, "volume": 156425.0}, {"date": "2005-08-02", "close": 0.1487934, "volume": 89386.0}, {"date": "2005-08-03", "close": 0.14454216, "volume": 853342.0}, {"date": "2005-08-04", "close": 0.1487934, "volume": 129084.0}, {"date": "2005-08-08", "close": 0.14029092, "volume": 44105.0}, {"date": "2005-08-12", "close": 0.14454216, "volume": 68803.0}, {"date": "2005-08-16", "close": 0.1487934, "volume": 99282.0}, {"date": "2005-08-18", "close": 0.1487934, "volume": 47591.0}, {"date": "2005-08-22", "close": 0.1487934, "volume": 10090.0}, {"date": "2005-08-23", "close": 0.14454216, "volume": 15290.0}, {"date": "2005-08-24", "close": 0.15304464, "volume": 8233.0}, {"date": "2005-08-25", "close": 0.15304464, "volume": 89386.0}, {"date": "2005-08-26", "close": 0.15304464, "volume": 35284.0}, {"date": "2005-08-31", "close": 0.15304464, "volume": 54885.0}, {"date": "2005-09-01", "close": 0.15729588, "volume": 88210.0}, {"date": "2005-09-06", "close": 0.14454216, "volume": 221899.0}, {"date": "2005-09-12", "close": 0.16154712, "volume": 188180.0}, {"date": "2005-09-13", "close": 0.15729588, "volume": 6563.0}, {"date": "2005-09-14", "close": 0.15729588, "volume": 111050.0}, {"date": "2005-09-16", "close": 0.15304464, "volume": 54989.0}, {"date": "2005-09-20", "close": 0.15729588, "volume": 168163.0}, {"date": "2005-09-22", "close": 0.15729588, "volume": 6275.0}, {"date": "2005-09-23", "close": 0.16154712, "volume": 164658.0}, {"date": "2005-09-26", "close": 0.15729588, "volume": 64687.0}, {"date": "2005-09-27", "close": 0.15729588, "volume": 4116.0}, {"date": "2005-09-29", "close": 0.16154712, "volume": 3746.0}, {"date": "2005-09-30", "close": 0.15304464, "volume": 75365.0}, {"date": "2005-10-04", "close": 0.14454216, "volume": 58806.0}, {"date": "2005-10-05", "close": 0.14454216, "volume": 11761.0}, {"date": "2005-10-06", "close": 0.13603968, "volume": 140904.0}, {"date": "2005-10-07", "close": 0.14454216, "volume": 117613.0}, {"date": "2005-10-13", "close": 0.13603968, "volume": 148977.0}, {"date": "2005-10-17", "close": 0.13603968, "volume": 23523.0}, {"date": "2005-10-20", "close": 0.14029092, "volume": 14923.0}, {"date": "2005-10-21", "close": 0.13603968, "volume": 278979.0}, {"date": "2005-10-27", "close": 0.15304464, "volume": 5144.0}, {"date": "2005-11-07", "close": 0.14029092, "volume": 11761.0}, {"date": "2005-11-14", "close": 0.14454216, "volume": 93660.0}, {"date": "2005-11-15", "close": 0.14029092, "volume": 22817.0}, {"date": "2005-11-16", "close": 0.14029092, "volume": 212188.0}, {"date": "2005-11-17", "close": 0.13603968, "volume": 7292.0}, {"date": "2005-11-18", "close": 0.1487934, "volume": 190344.0}, {"date": "2005-11-22", "close": 0.14454216, "volume": 18465.0}, {"date": "2005-11-24", "close": 0.14454216, "volume": 316247.0}, {"date": "2005-11-28", "close": 0.14454216, "volume": 94090.0}, {"date": "2005-11-30", "close": 0.14454216, "volume": 4901.0}, {"date": "2005-12-01", "close": 0.14454216, "volume": 74031.0}, {"date": "2005-12-02", "close": 0.13603968, "volume": 80.0}, {"date": "2005-12-06", "close": 0.13603968, "volume": 29403.0}, {"date": "2005-12-12", "close": 0.13603968, "volume": 303441.0}, {"date": "2005-12-13", "close": 0.13603968, "volume": 44693.0}, {"date": "2005-12-14", "close": 0.13603968, "volume": 29403.0}, {"date": "2005-12-19", "close": 0.13603968, "volume": 44105.0}, {"date": "2005-12-21", "close": 0.14454216, "volume": 10595.0}, {"date": "2006-01-05", "close": 0.13603968, "volume": 117613.0}, {"date": "2006-01-09", "close": 0.1275372, "volume": 23523.0}, {"date": "2006-01-11", "close": 0.13603968, "volume": 107028.0}, {"date": "2006-01-12", "close": 0.13603968, "volume": 82329.0}, {"date": "2006-01-16", "close": 0.13603968, "volume": 152897.0}, {"date": "2006-01-17", "close": 0.13178844, "volume": 4293.0}, {"date": "2006-01-19", "close": 0.14454216, "volume": 104675.0}, {"date": "2006-01-20", "close": 0.1487934, "volume": 477791.0}, {"date": "2006-01-23", "close": 0.15304464, "volume": 396110.0}, {"date": "2006-01-24", "close": 0.1487934, "volume": 91958.0}, {"date": "2006-01-27", "close": 0.1487934, "volume": 33604.0}, {"date": "2006-01-30", "close": 0.15304464, "volume": 152897.0}, {"date": "2006-01-31", "close": 0.1487934, "volume": 172500.0}, {"date": "2006-02-02", "close": 0.14029092, "volume": 176419.0}, {"date": "2006-02-03", "close": 0.1487934, "volume": 887913.0}, {"date": "2006-02-06", "close": 0.14454216, "volume": 147016.0}, {"date": "2006-02-07", "close": 0.1487934, "volume": 352838.0}, {"date": "2006-02-08", "close": 0.14454216, "volume": 63511.0}, {"date": "2006-02-10", "close": 0.14454216, "volume": 76448.0}, {"date": "2006-02-13", "close": 0.13603968, "volume": 292235.0}, {"date": "2006-02-14", "close": 0.1487934, "volume": 201118.0}, {"date": "2006-02-15", "close": 0.14029092, "volume": 18818.0}, {"date": "2006-02-16", "close": 0.14029092, "volume": 3057931.0}, {"date": "2006-02-17", "close": 0.1487934, "volume": 35284.0}, {"date": "2006-02-21", "close": 0.14029092, "volume": 9604.0}, {"date": "2006-02-22", "close": 0.14029092, "volume": 117613.0}, {"date": "2006-02-23", "close": 0.13603968, "volume": 39988.0}, {"date": "2006-02-27", "close": 0.1487934, "volume": 105851.0}, {"date": "2006-03-02", "close": 0.13603968, "volume": 38812.0}, {"date": "2006-03-03", "close": 0.13603968, "volume": 18818.0}, {"date": "2006-03-06", "close": 0.13603968, "volume": 64295.0}, {"date": "2006-03-09", "close": 0.13603968, "volume": 47077.0}, {"date": "2006-03-17", "close": 0.1275372, "volume": 47045.0}, {"date": "2006-03-20", "close": 0.13178844, "volume": 82329.0}, {"date": "2006-03-22", "close": 0.13178844, "volume": 35284.0}, {"date": "2006-03-24", "close": 0.12328596, "volume": 115849.0}, {"date": "2006-03-27", "close": 0.11903472, "volume": 47045.0}, {"date": "2006-03-28", "close": 0.13178844, "volume": 314026.0}, {"date": "2006-03-29", "close": 0.14029092, "volume": 1399381.0}, {"date": "2006-03-30", "close": 0.15304464, "volume": 1316624.0}, {"date": "2006-03-31", "close": 0.16154712, "volume": 167010.0}, {"date": "2006-04-03", "close": 0.16579836, "volume": 35284.0}, {"date": "2006-04-04", "close": 0.14454216, "volume": 165101.0}, {"date": "2006-04-05", "close": 0.14454216, "volume": 129460.0}, {"date": "2006-04-06", "close": 0.14029092, "volume": 70568.0}, {"date": "2006-04-07", "close": 0.15729588, "volume": 188180.0}, {"date": "2006-04-10", "close": 0.15729588, "volume": 76448.0}, {"date": "2006-04-11", "close": 0.16154712, "volume": 41164.0}, {"date": "2006-04-13", "close": 0.17855208, "volume": 234138.0}, {"date": "2006-04-18", "close": 0.18705456, "volume": 153142.0}, {"date": "2006-04-19", "close": 0.17430084, "volume": 76448.0}, {"date": "2006-04-20", "close": 0.17430084, "volume": 152942.0}, {"date": "2006-04-21", "close": 0.15304464, "volume": 375185.0}, {"date": "2006-04-24", "close": 0.16154712, "volume": 80026.0}, {"date": "2006-04-26", "close": 0.16579836, "volume": 11761.0}, {"date": "2006-04-27", "close": 0.16579836, "volume": 5881.0}, {"date": "2006-04-28", "close": 0.16154712, "volume": 135255.0}, {"date": "2006-05-01", "close": 0.15729588, "volume": 197472.0}, {"date": "2006-05-02", "close": 0.15729588, "volume": 322825.0}, {"date": "2006-05-03", "close": 0.15304464, "volume": 38930.0}, {"date": "2006-05-04", "close": 0.15729588, "volume": 30226.0}, {"date": "2006-05-05", "close": 0.16154712, "volume": 252867.0}, {"date": "2006-05-08", "close": 0.1487934, "volume": 194061.0}, {"date": "2006-05-09", "close": 0.1487934, "volume": 104252.0}, {"date": "2006-05-12", "close": 0.14029092, "volume": 108971.0}, {"date": "2006-05-16", "close": 0.14029092, "volume": 70568.0}, {"date": "2006-05-17", "close": 0.14029092, "volume": 23523.0}, {"date": "2006-05-18", "close": 0.14029092, "volume": 23523.0}, {"date": "2006-05-19", "close": 0.14454216, "volume": 3528.0}, {"date": "2006-05-22", "close": 0.14029092, "volume": 35284.0}, {"date": "2006-05-23", "close": 0.13603968, "volume": 7292.0}, {"date": "2006-05-25", "close": 0.13178844, "volume": 35284.0}, {"date": "2006-05-26", "close": 0.13178844, "volume": 5881.0}, {"date": "2006-05-29", "close": 0.13603968, "volume": 13910.0}, {"date": "2006-05-30", "close": 0.13603968, "volume": 17642.0}, {"date": "2006-05-31", "close": 0.13603968, "volume": 21374.0}, {"date": "2006-06-02", "close": 0.14029092, "volume": 23523.0}, {"date": "2006-06-05", "close": 0.14029092, "volume": 9409.0}, {"date": "2006-06-08", "close": 0.1487934, "volume": 117613.0}, {"date": "2006-06-13", "close": 0.14454216, "volume": 85857.0}, {"date": "2006-06-14", "close": 0.14454216, "volume": 18069.0}, {"date": "2006-06-15", "close": 0.15304464, "volume": 11761.0}, {"date": "2006-06-19", "close": 0.14029092, "volume": 41745.0}, {"date": "2006-06-20", "close": 0.13603968, "volume": 87818.0}, {"date": "2006-06-21", "close": 0.13603968, "volume": 174627.0}, {"date": "2006-06-22", "close": 0.13603968, "volume": 154689.0}, {"date": "2006-06-26", "close": 0.14029092, "volume": 17642.0}, {"date": "2006-06-27", "close": 0.14454216, "volume": 99971.0}, {"date": "2006-06-28", "close": 0.14029092, "volume": 35284.0}, {"date": "2006-06-29", "close": 0.13603968, "volume": 242519.0}, {"date": "2006-06-30", "close": 0.15304464, "volume": 470529.0}, {"date": "2006-07-03", "close": 0.15729588, "volume": 111732.0}, {"date": "2006-07-04", "close": 0.1487934, "volume": 1026759.0}, {"date": "2006-07-05", "close": 0.15729588, "volume": 68529.0}, {"date": "2006-07-06", "close": 0.16154712, "volume": 160523.0}, {"date": "2006-07-07", "close": 0.16579836, "volume": 64564.0}, {"date": "2006-07-10", "close": 0.1700496, "volume": 47267.0}, {"date": "2006-07-11", "close": 0.15729588, "volume": 176420.0}, {"date": "2006-07-12", "close": 0.1700496, "volume": 568318.0}, {"date": "2006-07-19", "close": 0.15546996, "volume": 12157.0}, {"date": "2006-07-20", "close": 0.16842579, "volume": 5789.0}, {"date": "2006-07-21", "close": 0.16842579, "volume": 43996.0}, {"date": "2006-07-24", "close": 0.1727444, "volume": 62231.0}, {"date": "2006-07-25", "close": 0.1727444, "volume": 151959.0}, {"date": "2006-07-26", "close": 0.16410718, "volume": 28944.0}, {"date": "2006-07-28", "close": 0.1727444, "volume": 210716.0}, {"date": "2006-08-01", "close": 0.15978857, "volume": 77405.0}, {"date": "2006-08-03", "close": 0.16842579, "volume": 153431.0}, {"date": "2006-08-07", "close": 0.15978857, "volume": 196823.0}, {"date": "2006-08-08", "close": 0.15978857, "volume": 28944.0}, {"date": "2006-08-09", "close": 0.16842579, "volume": 88570.0}, {"date": "2006-08-11", "close": 0.15546996, "volume": 115778.0}, {"date": "2006-08-14", "close": 0.15978857, "volume": 115778.0}, {"date": "2006-08-15", "close": 0.18138162, "volume": 1232945.0}, {"date": "2006-08-16", "close": 0.19001884, "volume": 1007218.0}, {"date": "2006-08-17", "close": 0.19001884, "volume": 237345.0}, {"date": "2006-08-18", "close": 0.19001884, "volume": 456744.0}, {"date": "2006-08-21", "close": 0.19001884, "volume": 532000.0}, {"date": "2006-08-22", "close": 0.19001884, "volume": 268218.0}, {"date": "2006-08-23", "close": 0.19433745, "volume": 612852.0}, {"date": "2006-08-24", "close": 0.19001884, "volume": 133145.0}, {"date": "2006-08-25", "close": 0.18138162, "volume": 173949.0}, {"date": "2006-08-28", "close": 0.18138162, "volume": 39365.0}, {"date": "2006-08-29", "close": 0.18138162, "volume": 59047.0}, {"date": "2006-08-30", "close": 0.19433745, "volume": 679335.0}, {"date": "2006-08-31", "close": 0.18138162, "volume": 84278.0}, {"date": "2006-09-01", "close": 0.19001884, "volume": 186437.0}, {"date": "2006-09-04", "close": 0.19001884, "volume": 926224.0}, {"date": "2006-09-05", "close": 0.19433745, "volume": 134495.0}, {"date": "2006-09-06", "close": 0.22456772, "volume": 761945.0}, {"date": "2006-09-07", "close": 0.24616077, "volume": 1323602.0}, {"date": "2006-09-08", "close": 0.25479799, "volume": 403650.0}, {"date": "2006-09-11", "close": 0.24184216, "volume": 174015.0}, {"date": "2006-09-12", "close": 0.22024911, "volume": 474690.0}, {"date": "2006-09-13", "close": 0.20729328, "volume": 131987.0}, {"date": "2006-09-14", "close": 0.20729328, "volume": 63794.0}, {"date": "2006-09-15", "close": 0.22024911, "volume": 62814.0}, {"date": "2006-09-18", "close": 0.2159305, "volume": 116269.0}, {"date": "2006-09-19", "close": 0.20729328, "volume": 57398.0}, {"date": "2006-09-20", "close": 0.2159305, "volume": 115778.0}, {"date": "2006-09-21", "close": 0.22456772, "volume": 86630.0}, {"date": "2006-09-22", "close": 0.22888633, "volume": 81045.0}, {"date": "2006-09-25", "close": 0.21161189, "volume": 186866.0}, {"date": "2006-09-26", "close": 0.20729328, "volume": 95306.0}, {"date": "2006-09-27", "close": 0.20729328, "volume": 42359.0}, {"date": "2006-09-29", "close": 0.22456772, "volume": 302904.0}, {"date": "2006-10-03", "close": 0.22456772, "volume": 8683.0}, {"date": "2006-10-04", "close": 0.20729328, "volume": 127356.0}, {"date": "2006-10-05", "close": 0.20729328, "volume": 129427.0}, {"date": "2006-10-06", "close": 0.21161189, "volume": 180858.0}, {"date": "2006-10-09", "close": 0.21161189, "volume": 13893.0}, {"date": "2006-10-10", "close": 0.24184216, "volume": 163259.0}, {"date": "2006-10-11", "close": 0.24184216, "volume": 57889.0}, {"date": "2006-10-12", "close": 0.22888633, "volume": 130250.0}, {"date": "2006-10-13", "close": 0.23752355, "volume": 27671.0}, {"date": "2006-10-16", "close": 0.26775382, "volume": 513186.0}, {"date": "2006-10-17", "close": 0.27207243, "volume": 989668.0}, {"date": "2006-10-18", "close": 0.27639104, "volume": 309127.0}, {"date": "2006-10-19", "close": 0.27639104, "volume": 246920.0}, {"date": "2006-10-20", "close": 0.3023027, "volume": 628084.0}, {"date": "2006-10-23", "close": 0.28934687, "volume": 174908.0}, {"date": "2006-10-24", "close": 0.3023027, "volume": 414099.0}, {"date": "2006-10-25", "close": 0.31093992, "volume": 160816.0}, {"date": "2006-10-26", "close": 0.3023027, "volume": 281299.0}, {"date": "2006-10-27", "close": 0.30662131, "volume": 132620.0}, {"date": "2006-10-30", "close": 0.29366548, "volume": 436559.0}, {"date": "2006-10-31", "close": 0.3023027, "volume": 205307.0}, {"date": "2006-11-01", "close": 0.29366548, "volume": 127389.0}, {"date": "2006-11-02", "close": 0.28502826, "volume": 129671.0}, {"date": "2006-11-03", "close": 0.3023027, "volume": 335369.0}, {"date": "2006-11-06", "close": 0.3886749, "volume": 1667493.0}, {"date": "2006-11-07", "close": 0.40594934, "volume": 1357957.0}, {"date": "2006-11-08", "close": 0.38003768, "volume": 718233.0}, {"date": "2006-11-09", "close": 0.35412602, "volume": 328416.0}, {"date": "2006-11-10", "close": 0.3454888, "volume": 200813.0}, {"date": "2006-11-13", "close": 0.37140046, "volume": 536145.0}, {"date": "2006-11-14", "close": 0.38003768, "volume": 557921.0}, {"date": "2006-11-15", "close": 0.42754239, "volume": 679839.0}, {"date": "2006-11-16", "close": 0.46209127, "volume": 1680410.0}, {"date": "2006-11-17", "close": 0.42754239, "volume": 599247.0}, {"date": "2006-11-20", "close": 0.45345405, "volume": 743148.0}, {"date": "2006-11-21", "close": 0.45777266, "volume": 634811.0}, {"date": "2006-11-22", "close": 0.49232154, "volume": 580076.0}, {"date": "2006-11-23", "close": 0.55278208, "volume": 1792025.0}, {"date": "2006-11-24", "close": 0.52687042, "volume": 781815.0}, {"date": "2006-11-27", "close": 0.50959598, "volume": 318027.0}, {"date": "2006-11-28", "close": 0.45777266, "volume": 391487.0}, {"date": "2006-11-29", "close": 0.49232154, "volume": 331213.0}, {"date": "2006-11-30", "close": 0.5182332, "volume": 400314.0}, {"date": "2006-12-01", "close": 0.52687042, "volume": 336959.0}, {"date": "2006-12-04", "close": 0.54414486, "volume": 997640.0}, {"date": "2006-12-05", "close": 0.5182332, "volume": 198281.0}, {"date": "2006-12-06", "close": 0.5182332, "volume": 281688.0}, {"date": "2006-12-07", "close": 0.55278208, "volume": 594819.0}, {"date": "2006-12-08", "close": 0.55278208, "volume": 283443.0}, {"date": "2006-12-11", "close": 0.54414486, "volume": 170761.0}, {"date": "2006-12-14", "close": 0.50527737, "volume": 1000957.0}, {"date": "2006-12-15", "close": 0.54414486, "volume": 228075.0}, {"date": "2006-12-18", "close": 0.54846347, "volume": 143039.0}, {"date": "2006-12-19", "close": 0.50959598, "volume": 64840.0}, {"date": "2006-12-20", "close": 0.5182332, "volume": 67730.0}, {"date": "2006-12-21", "close": 0.51391459, "volume": 181518.0}, {"date": "2006-12-22", "close": 0.5182332, "volume": 95980.0}, {"date": "2006-12-27", "close": 0.53550764, "volume": 101306.0}, {"date": "2006-12-28", "close": 0.49232154, "volume": 258185.0}, {"date": "2006-12-29", "close": 0.49664015, "volume": 145433.0}, {"date": "2007-01-02", "close": 0.49664015, "volume": 116230.0}, {"date": "2007-01-03", "close": 0.50095876, "volume": 127263.0}, {"date": "2007-01-04", "close": 0.49664015, "volume": 226963.0}, {"date": "2007-01-05", "close": 0.5182332, "volume": 142425.0}, {"date": "2007-01-08", "close": 0.48368432, "volume": 236766.0}, {"date": "2007-01-09", "close": 0.4750471, "volume": 231478.0}, {"date": "2007-01-10", "close": 0.46640988, "volume": 235029.0}, {"date": "2007-01-11", "close": 0.5182332, "volume": 811490.0}, {"date": "2007-01-12", "close": 0.55710069, "volume": 527883.0}, {"date": "2007-01-15", "close": 0.63915428, "volume": 339744.0}, {"date": "2007-01-16", "close": 0.62619845, "volume": 190742.0}, {"date": "2007-01-17", "close": 0.59164957, "volume": 144722.0}, {"date": "2007-01-18", "close": 0.57005652, "volume": 221252.0}, {"date": "2007-01-19", "close": 0.59164957, "volume": 53489.0}, {"date": "2007-01-22", "close": 0.60028679, "volume": 69131.0}, {"date": "2007-01-23", "close": 0.59596818, "volume": 35544.0}, {"date": "2007-01-24", "close": 0.59596818, "volume": 53779.0}, {"date": "2007-01-25", "close": 0.52687042, "volume": 165884.0}, {"date": "2007-01-29", "close": 0.5614193, "volume": 10420.0}, {"date": "2007-01-30", "close": 0.53118903, "volume": 135700.0}, {"date": "2007-01-31", "close": 0.53982625, "volume": 155815.0}, {"date": "2007-02-01", "close": 0.55278208, "volume": 252604.0}, {"date": "2007-02-02", "close": 0.5614193, "volume": 125683.0}, {"date": "2007-02-05", "close": 0.5614193, "volume": 86538.0}, {"date": "2007-02-06", "close": 0.5182332, "volume": 309312.0}, {"date": "2007-02-07", "close": 0.5182332, "volume": 187031.0}, {"date": "2007-02-08", "close": 0.50095876, "volume": 458885.0}, {"date": "2007-02-09", "close": 0.50095876, "volume": 208223.0}, {"date": "2007-02-12", "close": 0.48800293, "volume": 352153.0}, {"date": "2007-02-13", "close": 0.49664015, "volume": 171283.0}, {"date": "2007-02-14", "close": 0.48800293, "volume": 484991.0}, {"date": "2007-02-15", "close": 0.49664015, "volume": 294026.0}, {"date": "2007-02-16", "close": 0.5182332, "volume": 259893.0}, {"date": "2007-02-19", "close": 0.51391459, "volume": 339732.0}, {"date": "2007-02-20", "close": 0.50959598, "volume": 79695.0}, {"date": "2007-02-21", "close": 0.49232154, "volume": 165794.0}, {"date": "2007-02-22", "close": 0.5182332, "volume": 198521.0}, {"date": "2007-02-23", "close": 0.52255181, "volume": 43996.0}, {"date": "2007-02-26", "close": 0.50095876, "volume": 76645.0}, {"date": "2007-02-27", "close": 0.50095876, "volume": 199775.0}, {"date": "2007-02-28", "close": 0.50095876, "volume": 222907.0}, {"date": "2007-03-01", "close": 0.52687042, "volume": 306423.0}, {"date": "2007-03-02", "close": 0.52687042, "volume": 71501.0}, {"date": "2007-03-05", "close": 0.5182332, "volume": 68020.0}, {"date": "2007-03-06", "close": 0.49232154, "volume": 12620.0}, {"date": "2007-03-07", "close": 0.53118903, "volume": 329048.0}, {"date": "2007-03-08", "close": 0.53118903, "volume": 34733.0}, {"date": "2007-03-09", "close": 0.5182332, "volume": 327171.0}, {"date": "2007-03-12", "close": 0.5182332, "volume": 116357.0}, {"date": "2007-03-13", "close": 0.53982625, "volume": 115778.0}, {"date": "2007-03-14", "close": 0.52255181, "volume": 68517.0}, {"date": "2007-03-15", "close": 0.52255181, "volume": 97643.0}, {"date": "2007-03-16", "close": 0.5182332, "volume": 312601.0}, {"date": "2007-03-19", "close": 0.52687042, "volume": 58206.0}, {"date": "2007-03-20", "close": 0.54414486, "volume": 31985.0}, {"date": "2007-03-21", "close": 0.54414486, "volume": 264637.0}, {"date": "2007-03-22", "close": 0.53982625, "volume": 96675.0}, {"date": "2007-03-23", "close": 0.52687042, "volume": 355361.0}, {"date": "2007-03-26", "close": 0.53118903, "volume": 74098.0}, {"date": "2007-03-27", "close": 0.53982625, "volume": 208104.0}, {"date": "2007-03-28", "close": 0.5614193, "volume": 332937.0}, {"date": "2007-03-29", "close": 0.5614193, "volume": 195467.0}, {"date": "2007-03-30", "close": 0.56573791, "volume": 265874.0}, {"date": "2007-04-02", "close": 0.6046054, "volume": 640959.0}, {"date": "2007-04-03", "close": 0.57869374, "volume": 110237.0}, {"date": "2007-04-04", "close": 0.60892401, "volume": 234659.0}, {"date": "2007-04-05", "close": 0.6046054, "volume": 75256.0}, {"date": "2007-04-10", "close": 0.67370316, "volume": 443893.0}, {"date": "2007-04-11", "close": 0.67370316, "volume": 789768.0}, {"date": "2007-04-12", "close": 0.6477915, "volume": 122609.0}, {"date": "2007-04-13", "close": 0.61756123, "volume": 79539.0}, {"date": "2007-04-16", "close": 0.64347289, "volume": 77664.0}, {"date": "2007-04-17", "close": 0.62619845, "volume": 173050.0}, {"date": "2007-04-18", "close": 0.61756123, "volume": 88369.0}, {"date": "2007-04-19", "close": 0.61756123, "volume": 87412.0}, {"date": "2007-04-20", "close": 0.60892401, "volume": 145215.0}, {"date": "2007-04-23", "close": 0.65642872, "volume": 227481.0}, {"date": "2007-04-24", "close": 0.67370316, "volume": 522554.0}, {"date": "2007-04-26", "close": 0.71688926, "volume": 264701.0}, {"date": "2007-04-27", "close": 0.6909776, "volume": 293550.0}, {"date": "2007-04-30", "close": 0.69961482, "volume": 319251.0}, {"date": "2007-05-01", "close": 0.66506594, "volume": 83360.0}, {"date": "2007-05-02", "close": 0.68234038, "volume": 84903.0}, {"date": "2007-05-03", "close": 0.76871258, "volume": 558095.0}, {"date": "2007-05-04", "close": 0.76007536, "volume": 418507.0}, {"date": "2007-05-07", "close": 0.7773498, "volume": 143494.0}, {"date": "2007-05-08", "close": 0.80326146, "volume": 1057545.0}, {"date": "2007-05-09", "close": 0.7773498, "volume": 159374.0}, {"date": "2007-05-10", "close": 0.76871258, "volume": 134109.0}, {"date": "2007-05-11", "close": 0.75143814, "volume": 171197.0}, {"date": "2007-05-14", "close": 0.94145698, "volume": 2962680.0}, {"date": "2007-05-15", "close": 0.89827088, "volume": 861738.0}, {"date": "2007-05-16", "close": 0.89827088, "volume": 1026559.0}, {"date": "2007-05-17", "close": 0.92850115, "volume": 373046.0}, {"date": "2007-05-18", "close": 0.9069081, "volume": 375007.0}, {"date": "2007-05-21", "close": 0.95873142, "volume": 593646.0}, {"date": "2007-05-22", "close": 0.94145698, "volume": 423207.0}, {"date": "2007-05-23", "close": 0.9069081, "volume": 608167.0}, {"date": "2007-05-24", "close": 0.863722, "volume": 393230.0}, {"date": "2007-05-25", "close": 0.863722, "volume": 215426.0}, {"date": "2007-05-28", "close": 0.84644756, "volume": 71551.0}, {"date": "2007-05-29", "close": 0.83781034, "volume": 140231.0}, {"date": "2007-05-30", "close": 0.79462424, "volume": 296533.0}, {"date": "2007-05-31", "close": 0.74280092, "volume": 295289.0}, {"date": "2007-06-01", "close": 0.81189868, "volume": 494591.0}, {"date": "2007-06-04", "close": 0.82917312, "volume": 382183.0}, {"date": "2007-06-05", "close": 0.9069081, "volume": 757036.0}, {"date": "2007-06-06", "close": 0.863722, "volume": 130153.0}, {"date": "2007-06-07", "close": 0.863722, "volume": 196244.0}, {"date": "2007-06-08", "close": 0.863722, "volume": 93400.0}, {"date": "2007-06-12", "close": 0.8205359, "volume": 212568.0}, {"date": "2007-06-13", "close": 0.79462424, "volume": 123153.0}, {"date": "2007-06-14", "close": 0.76007536, "volume": 142167.0}, {"date": "2007-06-15", "close": 0.76007536, "volume": 110435.0}, {"date": "2007-06-18", "close": 0.76007536, "volume": 129374.0}, {"date": "2007-06-19", "close": 0.71688926, "volume": 559477.0}, {"date": "2007-06-20", "close": 0.68234038, "volume": 388689.0}, {"date": "2007-06-21", "close": 0.6909776, "volume": 151692.0}, {"date": "2007-06-22", "close": 0.69961482, "volume": 123205.0}, {"date": "2007-06-25", "close": 0.65642872, "volume": 345346.0}, {"date": "2007-06-26", "close": 0.63915428, "volume": 205135.0}, {"date": "2007-06-27", "close": 0.63915428, "volume": 508844.0}, {"date": "2007-06-28", "close": 0.66506594, "volume": 476909.0}, {"date": "2007-06-29", "close": 0.69961482, "volume": 677716.0}, {"date": "2007-07-02", "close": 0.71688926, "volume": 171351.0}, {"date": "2007-07-03", "close": 0.76871258, "volume": 136619.0}, {"date": "2007-07-04", "close": 0.72552648, "volume": 15630.0}, {"date": "2007-07-05", "close": 0.7341637, "volume": 186187.0}, {"date": "2007-07-06", "close": 0.75143814, "volume": 121157.0}, {"date": "2007-07-09", "close": 0.75143814, "volume": 209027.0}, {"date": "2007-07-10", "close": 0.68698091, "volume": 32505.0}, {"date": "2007-07-11", "close": 0.66021542, "volume": 205092.0}, {"date": "2007-07-12", "close": 0.68698091, "volume": 136631.0}, {"date": "2007-07-13", "close": 0.74051189, "volume": 232057.0}, {"date": "2007-07-16", "close": 0.8029647, "volume": 258477.0}, {"date": "2007-07-17", "close": 0.78512104, "volume": 12193.0}, {"date": "2007-07-18", "close": 0.74051189, "volume": 112645.0}, {"date": "2007-07-19", "close": 0.72266823, "volume": 276514.0}, {"date": "2007-07-20", "close": 0.74051189, "volume": 68045.0}, {"date": "2007-07-23", "close": 0.72266823, "volume": 27595.0}, {"date": "2007-07-24", "close": 0.727129145, "volume": 28021.0}, {"date": "2007-07-25", "close": 0.69590274, "volume": 41471.0}, {"date": "2007-07-26", "close": 0.69590274, "volume": 59336.0}, {"date": "2007-07-27", "close": 0.646832675, "volume": 149745.0}, {"date": "2007-07-30", "close": 0.65129359, "volume": 115335.0}, {"date": "2007-07-31", "close": 0.66913725, "volume": 94458.0}, {"date": "2007-08-01", "close": 0.60668444, "volume": 166670.0}, {"date": "2007-08-02", "close": 0.59776261, "volume": 296518.0}, {"date": "2007-08-03", "close": 0.59776261, "volume": 80141.0}, {"date": "2007-08-06", "close": 0.57099712, "volume": 438027.0}, {"date": "2007-08-07", "close": 0.59776261, "volume": 162422.0}, {"date": "2007-08-08", "close": 0.60668444, "volume": 133243.0}, {"date": "2007-08-09", "close": 0.58884078, "volume": 90430.0}, {"date": "2007-08-10", "close": 0.51746614, "volume": 156392.0}, {"date": "2007-08-13", "close": 0.51746614, "volume": 483275.0}, {"date": "2007-08-14", "close": 0.50854431, "volume": 161990.0}, {"date": "2007-08-15", "close": 0.50854431, "volume": 394963.0}, {"date": "2007-08-16", "close": 0.43716967, "volume": 393916.0}, {"date": "2007-08-17", "close": 0.46393516, "volume": 273633.0}, {"date": "2007-08-20", "close": 0.51746614, "volume": 37688.0}, {"date": "2007-08-21", "close": 0.50854431, "volume": 62207.0}, {"date": "2007-08-22", "close": 0.48177882, "volume": 236751.0}, {"date": "2007-08-23", "close": 0.548692545, "volume": 204498.0}, {"date": "2007-08-24", "close": 0.49070065, "volume": 367002.0}, {"date": "2007-08-27", "close": 0.50854431, "volume": 69.0}, {"date": "2007-08-28", "close": 0.513005225, "volume": 39230.0}, {"date": "2007-08-29", "close": 0.513005225, "volume": 30039.0}, {"date": "2007-08-30", "close": 0.47285699, "volume": 117241.0}, {"date": "2007-08-31", "close": 0.48177882, "volume": 72474.0}, {"date": "2007-09-03", "close": 0.48177882, "volume": 58801.0}, {"date": "2007-09-04", "close": 0.49962248, "volume": 11423.0}, {"date": "2007-09-05", "close": 0.49962248, "volume": 247147.0}, {"date": "2007-09-06", "close": 0.46393516, "volume": 30832.0}, {"date": "2007-09-07", "close": 0.47285699, "volume": 214306.0}, {"date": "2007-09-10", "close": 0.441630585, "volume": 158172.0}, {"date": "2007-09-11", "close": 0.48177882, "volume": 152727.0}, {"date": "2007-09-12", "close": 0.47285699, "volume": 64285.0}, {"date": "2007-09-13", "close": 0.4460915, "volume": 7274.0}, {"date": "2007-09-14", "close": 0.43716967, "volume": 105515.0}, {"date": "2007-09-17", "close": 0.4460915, "volume": 35307.0}, {"date": "2007-09-18", "close": 0.42824784, "volume": 271784.0}, {"date": "2007-09-19", "close": 0.441630585, "volume": 364516.0}, {"date": "2007-09-20", "close": 0.59776261, "volume": 1233055.0}, {"date": "2007-09-21", "close": 0.60668444, "volume": 987397.0}, {"date": "2007-09-24", "close": 0.54423163, "volume": 370097.0}, {"date": "2007-09-25", "close": 0.54423163, "volume": 152416.0}, {"date": "2007-09-26", "close": 0.548692545, "volume": 37505.0}, {"date": "2007-09-27", "close": 0.557614375, "volume": 77843.0}, {"date": "2007-09-28", "close": 0.5353098, "volume": 100400.0}, {"date": "2007-10-01", "close": 0.486239735, "volume": 196689.0}, {"date": "2007-10-02", "close": 0.49070065, "volume": 119370.0}, {"date": "2007-10-03", "close": 0.48177882, "volume": 247707.0}, {"date": "2007-10-04", "close": 0.49962248, "volume": 175949.0}, {"date": "2007-10-05", "close": 0.49070065, "volume": 52680.0}, {"date": "2007-10-08", "close": 0.50854431, "volume": 191714.0}, {"date": "2007-10-09", "close": 0.51746614, "volume": 28750.0}, {"date": "2007-10-10", "close": 0.54423163, "volume": 152453.0}, {"date": "2007-10-11", "close": 0.59776261, "volume": 196195.0}, {"date": "2007-10-15", "close": 0.61560627, "volume": 403852.0}, {"date": "2007-10-16", "close": 0.60668444, "volume": 89566.0}, {"date": "2007-10-17", "close": 0.59776261, "volume": 90433.0}, {"date": "2007-10-18", "close": 0.58884078, "volume": 71174.0}, {"date": "2007-10-19", "close": 0.57991895, "volume": 29366.0}, {"date": "2007-10-22", "close": 0.530848885, "volume": 128502.0}, {"date": "2007-10-23", "close": 0.52638797, "volume": 55997.0}, {"date": "2007-10-24", "close": 0.530848885, "volume": 139461.0}, {"date": "2007-10-25", "close": 0.5353098, "volume": 5604.0}, {"date": "2007-10-26", "close": 0.52638797, "volume": 33625.0}, {"date": "2007-10-29", "close": 0.5353098, "volume": 269404.0}, {"date": "2007-10-30", "close": 0.530848885, "volume": 180044.0}, {"date": "2007-10-31", "close": 0.5353098, "volume": 320002.0}, {"date": "2007-11-01", "close": 0.539770715, "volume": 185445.0}, {"date": "2007-11-02", "close": 0.513005225, "volume": 247202.0}, {"date": "2007-11-05", "close": 0.49070065, "volume": 444042.0}, {"date": "2007-11-06", "close": 0.50854431, "volume": 78459.0}, {"date": "2007-11-07", "close": 0.49962248, "volume": 206049.0}, {"date": "2007-11-08", "close": 0.486239735, "volume": 117689.0}, {"date": "2007-11-09", "close": 0.486239735, "volume": 88883.0}, {"date": "2007-11-12", "close": 0.49070065, "volume": 343427.0}, {"date": "2007-11-13", "close": 0.513005225, "volume": 231242.0}, {"date": "2007-11-14", "close": 0.49962248, "volume": 184772.0}, {"date": "2007-11-15", "close": 0.495161565, "volume": 131027.0}, {"date": "2007-11-16", "close": 0.495161565, "volume": 362032.0}, {"date": "2007-11-19", "close": 0.49962248, "volume": 171455.0}, {"date": "2007-11-20", "close": 0.50854431, "volume": 20548.0}, {"date": "2007-11-21", "close": 0.49962248, "volume": 52142.0}, {"date": "2007-11-22", "close": 0.46393516, "volume": 159426.0}, {"date": "2007-11-23", "close": 0.47285699, "volume": 45955.0}, {"date": "2007-11-26", "close": 0.477317905, "volume": 26788.0}, {"date": "2007-11-27", "close": 0.46393516, "volume": 97289.0}, {"date": "2007-11-28", "close": 0.46393516, "volume": 41359.0}, {"date": "2007-11-29", "close": 0.46393516, "volume": 43134.0}, {"date": "2007-11-30", "close": 0.48177882, "volume": 238740.0}, {"date": "2007-12-03", "close": 0.46393516, "volume": 647652.0}, {"date": "2007-12-04", "close": 0.48177882, "volume": 169235.0}, {"date": "2007-12-05", "close": 0.4460915, "volume": 3821158.0}, {"date": "2007-12-06", "close": 0.46393516, "volume": 168015.0}, {"date": "2007-12-07", "close": 0.43716967, "volume": 100405.0}, {"date": "2007-12-10", "close": 0.432708755, "volume": 230545.0}, {"date": "2007-12-11", "close": 0.432708755, "volume": 4833.0}, {"date": "2007-12-12", "close": 0.4460915, "volume": 112085.0}, {"date": "2007-12-13", "close": 0.4460915, "volume": 270796.0}, {"date": "2007-12-14", "close": 0.40148235, "volume": 62767.0}, {"date": "2007-12-17", "close": 0.42824784, "volume": 60414.0}, {"date": "2007-12-18", "close": 0.41040418, "volume": 131384.0}, {"date": "2007-12-19", "close": 0.41932601, "volume": 66130.0}, {"date": "2007-12-20", "close": 0.4460915, "volume": 86866.0}, {"date": "2007-12-21", "close": 0.41932601, "volume": 32505.0}, {"date": "2007-12-24", "close": 0.423786925, "volume": 22726.0}, {"date": "2007-12-27", "close": 0.4460915, "volume": 4035.0}, {"date": "2007-12-28", "close": 0.423786925, "volume": 14510.0}, {"date": "2007-12-31", "close": 0.40148235, "volume": 20516.0}, {"date": "2008-01-02", "close": 0.41932601, "volume": 22417.0}, {"date": "2008-01-03", "close": 0.38363869, "volume": 97514.0}, {"date": "2008-01-04", "close": 0.36579503, "volume": 36890.0}, {"date": "2008-01-07", "close": 0.37471686, "volume": 298600.0}, {"date": "2008-01-08", "close": 0.414865095, "volume": 72855.0}, {"date": "2008-01-09", "close": 0.441630585, "volume": 249486.0}, {"date": "2008-01-10", "close": 0.42824784, "volume": 124316.0}, {"date": "2008-01-11", "close": 0.4460915, "volume": 53801.0}, {"date": "2008-01-14", "close": 0.42824784, "volume": 49540.0}, {"date": "2008-01-15", "close": 0.41932601, "volume": 55863.0}, {"date": "2008-01-16", "close": 0.41932601, "volume": 75164.0}, {"date": "2008-01-17", "close": 0.41932601, "volume": 4533.0}, {"date": "2008-01-18", "close": 0.379177775, "volume": 54361.0}, {"date": "2008-01-22", "close": 0.32118588, "volume": 97006.0}, {"date": "2008-01-23", "close": 0.33010771, "volume": 254659.0}, {"date": "2008-01-24", "close": 0.298881305, "volume": 145374.0}, {"date": "2008-01-25", "close": 0.31226405, "volume": 172560.0}, {"date": "2008-01-29", "close": 0.31226405, "volume": 56603.0}, {"date": "2008-01-30", "close": 0.30334222, "volume": 129757.0}, {"date": "2008-01-31", "close": 0.31226405, "volume": 146046.0}, {"date": "2008-02-01", "close": 0.31226405, "volume": 32953.0}, {"date": "2008-02-04", "close": 0.32118588, "volume": 16813.0}, {"date": "2008-02-05", "close": 0.33010771, "volume": 12890.0}, {"date": "2008-02-06", "close": 0.33010771, "volume": 324639.0}, {"date": "2008-02-07", "close": 0.307803135, "volume": 87426.0}, {"date": "2008-02-08", "close": 0.31226405, "volume": 11208.0}, {"date": "2008-02-11", "close": 0.32118588, "volume": 197269.0}, {"date": "2008-02-12", "close": 0.31226405, "volume": 117689.0}, {"date": "2008-02-13", "close": 0.307803135, "volume": 17468.0}, {"date": "2008-02-14", "close": 0.30334222, "volume": 78459.0}, {"date": "2008-02-15", "close": 0.325646795, "volume": 208477.0}, {"date": "2008-02-18", "close": 0.30334222, "volume": 20747.0}, {"date": "2008-02-19", "close": 0.31226405, "volume": 23066.0}, {"date": "2008-02-20", "close": 0.31226405, "volume": 36339.0}, {"date": "2008-02-21", "close": 0.29442039, "volume": 152487.0}, {"date": "2008-02-22", "close": 0.298881305, "volume": 146779.0}, {"date": "2008-02-25", "close": 0.31226405, "volume": 68932.0}, {"date": "2008-02-26", "close": 0.32118588, "volume": 112085.0}, {"date": "2008-02-27", "close": 0.2676549, "volume": 465300.0}, {"date": "2008-02-28", "close": 0.31226405, "volume": 302978.0}, {"date": "2008-02-29", "close": 0.31226405, "volume": 33625.0}, {"date": "2008-03-03", "close": 0.281037645, "volume": 151314.0}, {"date": "2008-03-04", "close": 0.281037645, "volume": 56603.0}, {"date": "2008-03-06", "close": 0.298881305, "volume": 259868.0}, {"date": "2008-03-07", "close": 0.298881305, "volume": 251219.0}, {"date": "2008-03-10", "close": 0.316724965, "volume": 264034.0}, {"date": "2008-03-11", "close": 0.28549856, "volume": 14571.0}, {"date": "2008-03-12", "close": 0.31226405, "volume": 172050.0}, {"date": "2008-03-13", "close": 0.316724965, "volume": 33625.0}, {"date": "2008-03-14", "close": 0.32118588, "volume": 213521.0}, {"date": "2008-03-17", "close": 0.28549856, "volume": 248491.0}, {"date": "2008-03-18", "close": 0.30334222, "volume": 16813.0}, {"date": "2008-03-19", "close": 0.28549856, "volume": 71025.0}, {"date": "2008-03-20", "close": 0.27657673, "volume": 58097.0}, {"date": "2008-03-25", "close": 0.254272155, "volume": 143468.0}, {"date": "2008-03-26", "close": 0.2676549, "volume": 22417.0}, {"date": "2008-03-27", "close": 0.2676549, "volume": 47263.0}, {"date": "2008-03-28", "close": 0.263193985, "volume": 79169.0}, {"date": "2008-03-31", "close": 0.25873307, "volume": 137613.0}, {"date": "2008-04-01", "close": 0.24981124, "volume": 242375.0}, {"date": "2008-04-02", "close": 0.23196758, "volume": 263004.0}, {"date": "2008-04-03", "close": 0.23196758, "volume": 766901.0}, {"date": "2008-04-04", "close": 0.236428495, "volume": 427004.0}, {"date": "2008-04-07", "close": 0.2676549, "volume": 3131021.0}, {"date": "2008-04-08", "close": 0.25873307, "volume": 157412.0}, {"date": "2008-04-09", "close": 0.25873307, "volume": 369879.0}, {"date": "2008-04-10", "close": 0.263193985, "volume": 336254.0}, {"date": "2008-04-11", "close": 0.263193985, "volume": 204343.0}, {"date": "2008-04-14", "close": 0.263193985, "volume": 22897.0}, {"date": "2008-04-15", "close": 0.245350325, "volume": 217228.0}, {"date": "2008-04-16", "close": 0.24981124, "volume": 369400.0}, {"date": "2008-04-17", "close": 0.263193985, "volume": 2242.0}, {"date": "2008-04-18", "close": 0.2676549, "volume": 158188.0}, {"date": "2008-04-21", "close": 0.30334222, "volume": 929031.0}, {"date": "2008-04-22", "close": 0.29442039, "volume": 40502.0}, {"date": "2008-04-23", "close": 0.29442039, "volume": 116416.0}, {"date": "2008-04-28", "close": 0.30334222, "volume": 41471.0}, {"date": "2008-04-29", "close": 0.27657673, "volume": 127776.0}, {"date": "2008-04-30", "close": 0.289959475, "volume": 55778.0}, {"date": "2008-05-01", "close": 0.281037645, "volume": 30263.0}, {"date": "2008-05-02", "close": 0.29442039, "volume": 202425.0}, {"date": "2008-05-05", "close": 0.30334222, "volume": 122172.0}, {"date": "2008-05-06", "close": 0.33010771, "volume": 336366.0}, {"date": "2008-05-07", "close": 0.36579503, "volume": 952057.0}, {"date": "2008-05-08", "close": 0.40148235, "volume": 618100.0}, {"date": "2008-05-09", "close": 0.37471686, "volume": 273222.0}, {"date": "2008-05-12", "close": 0.38363869, "volume": 105550.0}, {"date": "2008-05-13", "close": 0.38363869, "volume": 193548.0}, {"date": "2008-05-14", "close": 0.405943265, "volume": 21145.0}, {"date": "2008-05-15", "close": 0.38363869, "volume": 105344.0}, {"date": "2008-05-16", "close": 0.397021435, "volume": 10892.0}, {"date": "2008-05-19", "close": 0.40148235, "volume": 106012.0}, {"date": "2008-05-20", "close": 0.361334115, "volume": 169808.0}, {"date": "2008-05-21", "close": 0.41040418, "volume": 558518.0}, {"date": "2008-05-23", "close": 0.41040418, "volume": 39092.0}, {"date": "2008-05-26", "close": 0.37471686, "volume": 72295.0}, {"date": "2008-05-27", "close": 0.361334115, "volume": 130579.0}, {"date": "2008-05-28", "close": 0.334568625, "volume": 226006.0}, {"date": "2008-05-29", "close": 0.298881305, "volume": 117689.0}, {"date": "2008-05-30", "close": 0.30334222, "volume": 247603.0}, {"date": "2008-06-02", "close": 0.33010771, "volume": 119805.0}, {"date": "2008-06-03", "close": 0.33902954, "volume": 113205.0}, {"date": "2008-06-04", "close": 0.33010771, "volume": 62208.0}, {"date": "2008-06-05", "close": 0.325646795, "volume": 31272.0}, {"date": "2008-06-06", "close": 0.343490455, "volume": 42872.0}, {"date": "2008-06-10", "close": 0.3568732, "volume": 101112.0}, {"date": "2008-06-11", "close": 0.33010771, "volume": 69212.0}, {"date": "2008-06-13", "close": 0.325646795, "volume": 15256.0}, {"date": "2008-06-16", "close": 0.32118588, "volume": 34735.0}, {"date": "2008-06-17", "close": 0.30334222, "volume": 259182.0}, {"date": "2008-06-18", "close": 0.29442039, "volume": 166213.0}, {"date": "2008-06-19", "close": 0.28549856, "volume": 63394.0}, {"date": "2008-06-20", "close": 0.2676549, "volume": 201091.0}, {"date": "2008-06-23", "close": 0.236428495, "volume": 265080.0}, {"date": "2008-06-24", "close": 0.25873307, "volume": 1266207.0}, {"date": "2008-06-25", "close": 0.2676549, "volume": 72664.0}, {"date": "2008-06-26", "close": 0.29442039, "volume": 63888.0}, {"date": "2008-06-27", "close": 0.27657673, "volume": 48196.0}, {"date": "2008-06-30", "close": 0.24981124, "volume": 558464.0}, {"date": "2008-07-01", "close": 0.2676549, "volume": 199511.0}, {"date": "2008-07-02", "close": 0.24981124, "volume": 20175.0}, {"date": "2008-07-03", "close": 0.24981124, "volume": 56382.0}, {"date": "2008-07-04", "close": 0.25873307, "volume": 35357.0}, {"date": "2008-07-07", "close": 0.24088941, "volume": 250687.0}, {"date": "2008-07-08", "close": 0.2676549, "volume": 49317.0}, {"date": "2008-07-09", "close": 0.2676549, "volume": 3587.0}, {"date": "2008-07-10", "close": 0.24088941, "volume": 123911.0}, {"date": "2008-07-11", "close": 0.22304575, "volume": 209810.0}, {"date": "2008-07-15", "close": 0.24088941, "volume": 23510.0}, {"date": "2008-07-16", "close": 0.24088941, "volume": 32168.0}, {"date": "2008-07-17", "close": 0.22304575, "volume": 797676.0}, {"date": "2008-07-18", "close": 0.18735843, "volume": 178732.0}, {"date": "2008-07-21", "close": 0.209663005, "volume": 31813.0}, {"date": "2008-07-22", "close": 0.21412392, "volume": 97122.0}, {"date": "2008-07-23", "close": 0.22304575, "volume": 16813.0}, {"date": "2008-07-24", "close": 0.22304575, "volume": 50690.0}, {"date": "2008-07-25", "close": 0.22304575, "volume": 156918.0}, {"date": "2008-07-28", "close": 0.236428495, "volume": 11208.0}, {"date": "2008-07-29", "close": 0.21412392, "volume": 3671.0}, {"date": "2008-07-30", "close": 0.21412392, "volume": 50537.0}, {"date": "2008-07-31", "close": 0.18735843, "volume": 250509.0}, {"date": "2008-08-01", "close": 0.19628026, "volume": 39230.0}, {"date": "2008-08-04", "close": 0.18735843, "volume": 100876.0}, {"date": "2008-08-05", "close": 0.1784366, "volume": 97222.0}, {"date": "2008-08-06", "close": 0.16059294, "volume": 173731.0}, {"date": "2008-08-07", "close": 0.15167111, "volume": 112085.0}, {"date": "2008-08-11", "close": 0.16951477, "volume": 54361.0}, {"date": "2008-08-12", "close": 0.1784366, "volume": 147391.0}, {"date": "2008-08-13", "close": 0.1784366, "volume": 22417.0}, {"date": "2008-08-15", "close": 0.16951477, "volume": 23272.0}, {"date": "2008-08-19", "close": 0.16059294, "volume": 7658.0}, {"date": "2008-08-20", "close": 0.16059294, "volume": 30907.0}, {"date": "2008-08-21", "close": 0.156132025, "volume": 36820.0}, {"date": "2008-08-22", "close": 0.147210195, "volume": 33625.0}, {"date": "2008-08-25", "close": 0.16951477, "volume": 41471.0}, {"date": "2008-08-26", "close": 0.16951477, "volume": 33625.0}, {"date": "2008-08-27", "close": 0.156132025, "volume": 11208.0}, {"date": "2008-09-02", "close": 0.156132025, "volume": 69622.0}, {"date": "2008-09-03", "close": 0.156132025, "volume": 1681.0}, {"date": "2008-09-04", "close": 0.12490562, "volume": 181737.0}, {"date": "2008-09-05", "close": 0.14274928, "volume": 22417.0}, {"date": "2008-09-08", "close": 0.147210195, "volume": 15301.0}, {"date": "2008-09-09", "close": 0.147210195, "volume": 4483.0}, {"date": "2008-09-11", "close": 0.12490562, "volume": 68925.0}, {"date": "2008-09-15", "close": 0.12490562, "volume": 3923.0}, {"date": "2008-09-16", "close": 0.11598379, "volume": 113664.0}, {"date": "2008-09-17", "close": 0.11598379, "volume": 108060.0}, {"date": "2008-09-18", "close": 0.11598379, "volume": 70121.0}, {"date": "2008-09-19", "close": 0.10706196, "volume": 363885.0}, {"date": "2008-09-22", "close": 0.111522875, "volume": 470531.0}, {"date": "2008-09-23", "close": 0.10706196, "volume": 222949.0}, {"date": "2008-09-24", "close": 0.10706196, "volume": 34846.0}, {"date": "2008-09-25", "close": 0.10706196, "volume": 56042.0}, {"date": "2008-09-26", "close": 0.09814013, "volume": 170370.0}, {"date": "2008-09-29", "close": 0.0892183, "volume": 384226.0}, {"date": "2008-09-30", "close": 0.0892183, "volume": 225066.0}, {"date": "2008-10-01", "close": 0.10706196, "volume": 61647.0}, {"date": "2008-10-02", "close": 0.10706196, "volume": 18382.0}, {"date": "2008-10-03", "close": 0.0892183, "volume": 54473.0}, {"date": "2008-10-06", "close": 0.0892183, "volume": 58284.0}, {"date": "2008-10-07", "close": 0.07137464, "volume": 133829.0}, {"date": "2008-10-08", "close": 0.10706196, "volume": 392969.0}, {"date": "2008-10-09", "close": 0.10706196, "volume": 112085.0}, {"date": "2008-10-10", "close": 0.11598379, "volume": 965332.0}, {"date": "2008-10-13", "close": 0.07137464, "volume": 385403.0}, {"date": "2008-10-14", "close": 0.0892183, "volume": 154677.0}, {"date": "2008-10-15", "close": 0.07137464, "volume": 365620.0}, {"date": "2008-10-16", "close": 0.066913725, "volume": 46730.0}, {"date": "2008-10-17", "close": 0.06245281, "volume": 93375.0}, {"date": "2008-10-20", "close": 0.06245281, "volume": 78459.0}, {"date": "2008-10-22", "close": 0.06245281, "volume": 107601.0}, {"date": "2008-10-24", "close": 0.057991895, "volume": 42592.0}, {"date": "2008-10-27", "close": 0.03568732, "volume": 736228.0}, {"date": "2008-10-28", "close": 0.042824784, "volume": 145150.0}, {"date": "2008-10-29", "close": 0.041932601, "volume": 199707.0}, {"date": "2008-10-30", "close": 0.046393516, "volume": 246494.0}, {"date": "2008-10-31", "close": 0.057991895, "volume": 92.0}, {"date": "2008-11-05", "close": 0.059776261, "volume": 140492.0}, {"date": "2008-11-06", "close": 0.04460915, "volume": 504381.0}, {"date": "2008-11-07", "close": 0.047285699, "volume": 11208.0}, {"date": "2008-11-10", "close": 0.04460915, "volume": 470755.0}, {"date": "2008-11-11", "close": 0.04460915, "volume": 168127.0}, {"date": "2008-11-12", "close": 0.041932601, "volume": 123629.0}, {"date": "2008-11-14", "close": 0.040148235, "volume": 44834.0}, {"date": "2008-11-17", "close": 0.03568732, "volume": 710743.0}, {"date": "2008-11-18", "close": 0.032118588, "volume": 687852.0}, {"date": "2008-11-19", "close": 0.032118588, "volume": 174852.0}, {"date": "2008-11-20", "close": 0.031226405, "volume": 112085.0}, {"date": "2008-11-25", "close": 0.034795137, "volume": 1081617.0}, {"date": "2008-11-27", "close": 0.031226405, "volume": 296800.0}, {"date": "2008-11-28", "close": 0.027657673, "volume": 2096207.0}, {"date": "2008-12-01", "close": 0.028549856, "volume": 1148252.0}, {"date": "2008-12-03", "close": 0.032118588, "volume": 9527.0}, {"date": "2008-12-04", "close": 0.048177882, "volume": 44834.0}, {"date": "2008-12-08", "close": 0.043716967, "volume": 61647.0}, {"date": "2008-12-09", "close": 0.05353098, "volume": 449932.0}, {"date": "2008-12-10", "close": 0.05353098, "volume": 9353.0}, {"date": "2008-12-11", "close": 0.05353098, "volume": 32310.0}, {"date": "2008-12-12", "close": 0.05353098, "volume": 82388.0}, {"date": "2008-12-15", "close": 0.067805908, "volume": 301871.0}, {"date": "2008-12-16", "close": 0.08029647, "volume": 346117.0}, {"date": "2008-12-17", "close": 0.072266823, "volume": 41743.0}, {"date": "2008-12-18", "close": 0.07137464, "volume": 44834.0}, {"date": "2008-12-19", "close": 0.050854431, "volume": 167791.0}, {"date": "2008-12-23", "close": 0.050854431, "volume": 7398.0}, {"date": "2009-01-05", "close": 0.08029647, "volume": 43601.0}, {"date": "2009-01-06", "close": 0.073159006, "volume": 3923.0}, {"date": "2009-01-15", "close": 0.057991895, "volume": 13278.0}, {"date": "2009-01-19", "close": 0.045501333, "volume": 19727.0}, {"date": "2009-01-20", "close": 0.05353098, "volume": 61647.0}, {"date": "2009-01-22", "close": 0.06245281, "volume": 112085.0}, {"date": "2009-01-23", "close": 0.05353098, "volume": 35143.0}, {"date": "2009-01-28", "close": 0.05353098, "volume": 94353.0}, {"date": "2009-01-29", "close": 0.045501333, "volume": 158454.0}, {"date": "2009-02-05", "close": 0.045501333, "volume": 32505.0}, {"date": "2009-02-06", "close": 0.05353098, "volume": 18121.0}, {"date": "2009-02-10", "close": 0.04460915, "volume": 18494.0}, {"date": "2009-02-17", "close": 0.04460915, "volume": 42559.0}, {"date": "2009-02-18", "close": 0.04460915, "volume": 16813.0}, {"date": "2009-02-23", "close": 0.04460915, "volume": 280212.0}, {"date": "2009-02-24", "close": 0.03568732, "volume": 41595.0}, {"date": "2009-02-26", "close": 0.03568732, "volume": 72855.0}, {"date": "2009-02-27", "close": 0.02676549, "volume": 24659.0}, {"date": "2009-03-04", "close": 0.029442039, "volume": 2118.0}, {"date": "2009-03-10", "close": 0.033902954, "volume": 156918.0}, {"date": "2009-03-11", "close": 0.03568732, "volume": 78459.0}, {"date": "2009-03-12", "close": 0.03568732, "volume": 44834.0}, {"date": "2009-03-13", "close": 0.03568732, "volume": 22417.0}, {"date": "2009-03-17", "close": 0.033902954, "volume": 807357.0}, {"date": "2009-03-18", "close": 0.040148235, "volume": 782261.0}, {"date": "2009-03-19", "close": 0.040148235, "volume": 1121.0}, {"date": "2009-03-20", "close": 0.04460915, "volume": 28021.0}, {"date": "2009-03-23", "close": 0.04460915, "volume": 22417.0}, {"date": "2009-03-25", "close": 0.03568732, "volume": 93030.0}, {"date": "2009-03-27", "close": 0.037471686, "volume": 59002.0}, {"date": "2009-03-30", "close": 0.038363869, "volume": 269003.0}, {"date": "2009-04-02", "close": 0.040148235, "volume": 56042.0}, {"date": "2009-04-03", "close": 0.04460915, "volume": 39230.0}, {"date": "2009-04-06", "close": 0.075835555, "volume": 39230.0}, {"date": "2009-04-07", "close": 0.066913725, "volume": 143468.0}, {"date": "2009-04-09", "close": 0.05353098, "volume": 343201.0}, {"date": "2009-04-15", "close": 0.05353098, "volume": 709869.0}, {"date": "2009-04-17", "close": 0.05353098, "volume": 29142.0}, {"date": "2009-04-20", "close": 0.05353098, "volume": 30263.0}, {"date": "2009-04-21", "close": 0.05353098, "volume": 203059.0}, {"date": "2009-04-23", "close": 0.049962248, "volume": 387440.0}, {"date": "2009-05-01", "close": 0.049962248, "volume": 14011.0}, {"date": "2009-05-04", "close": 0.05353098, "volume": 29702.0}, {"date": "2009-05-05", "close": 0.057991895, "volume": 36988.0}, {"date": "2009-05-06", "close": 0.050854431, "volume": 44834.0}, {"date": "2009-05-08", "close": 0.07137464, "volume": 410510.0}, {"date": "2009-05-11", "close": 0.075835555, "volume": 171489.0}, {"date": "2009-05-12", "close": 0.07137464, "volume": 252190.0}, {"date": "2009-05-13", "close": 0.074943372, "volume": 677215.0}, {"date": "2009-05-14", "close": 0.08029647, "volume": 967288.0}, {"date": "2009-05-15", "close": 0.08029647, "volume": 104239.0}, {"date": "2009-05-18", "close": 0.079404287, "volume": 112085.0}, {"date": "2009-05-20", "close": 0.07137464, "volume": 105360.0}, {"date": "2009-05-21", "close": 0.07137464, "volume": 635520.0}, {"date": "2009-05-22", "close": 0.07137464, "volume": 56042.0}, {"date": "2009-05-25", "close": 0.063344993, "volume": 282453.0}, {"date": "2009-05-26", "close": 0.06245281, "volume": 120099.0}, {"date": "2009-05-27", "close": 0.06245281, "volume": 95664.0}, {"date": "2009-05-28", "close": 0.06245281, "volume": 45955.0}, {"date": "2009-05-29", "close": 0.07137464, "volume": 257407.0}, {"date": "2009-06-01", "close": 0.07137464, "volume": 39230.0}, {"date": "2009-06-02", "close": 0.07137464, "volume": 139237.0}, {"date": "2009-06-03", "close": 0.075835555, "volume": 17681.0}, {"date": "2009-06-04", "close": 0.075835555, "volume": 153808.0}, {"date": "2009-06-05", "close": 0.066913725, "volume": 229886.0}, {"date": "2009-06-09", "close": 0.063344993, "volume": 16813.0}, {"date": "2009-06-10", "close": 0.066913725, "volume": 50945.0}, {"date": "2009-06-11", "close": 0.063344993, "volume": 11208.0}, {"date": "2009-06-12", "close": 0.066021542, "volume": 28021.0}, {"date": "2009-06-15", "close": 0.066021542, "volume": 176783.0}, {"date": "2009-06-16", "close": 0.06245281, "volume": 162074.0}, {"date": "2009-06-18", "close": 0.05353098, "volume": 161453.0}, {"date": "2009-06-19", "close": 0.05353098, "volume": 16813.0}, {"date": "2009-06-22", "close": 0.054423163, "volume": 260036.0}, {"date": "2009-06-23", "close": 0.055315346, "volume": 392296.0}, {"date": "2009-06-24", "close": 0.06245281, "volume": 168468.0}, {"date": "2009-06-25", "close": 0.055315346, "volume": 336097.0}, {"date": "2009-06-29", "close": 0.051623589, "volume": 85810.0}, {"date": "2009-06-30", "close": 0.049812235, "volume": 315529.0}, {"date": "2009-07-07", "close": 0.05434062, "volume": 38645.0}, {"date": "2009-07-08", "close": 0.05434062, "volume": 41203.0}, {"date": "2009-07-09", "close": 0.05434062, "volume": 147219.0}, {"date": "2009-07-10", "close": 0.05434062, "volume": 126977.0}, {"date": "2009-07-20", "close": 0.050717912, "volume": 8910.0}, {"date": "2009-07-27", "close": 0.053434943, "volume": 131835.0}, {"date": "2009-07-31", "close": 0.062491713, "volume": 39861.0}, {"date": "2009-08-03", "close": 0.06339739, "volume": 55207.0}, {"date": "2009-08-04", "close": 0.069737129, "volume": 113804.0}, {"date": "2009-08-05", "close": 0.069737129, "volume": 47478.0}, {"date": "2009-08-06", "close": 0.060680359, "volume": 209628.0}, {"date": "2009-08-07", "close": 0.060680359, "volume": 276956.0}, {"date": "2009-08-10", "close": 0.060680359, "volume": 22083.0}, {"date": "2009-08-11", "close": 0.062491713, "volume": 363447.0}, {"date": "2009-08-12", "close": 0.057057651, "volume": 55207.0}, {"date": "2009-08-13", "close": 0.062491713, "volume": 55207.0}, {"date": "2009-08-14", "close": 0.06339739, "volume": 138018.0}, {"date": "2009-08-19", "close": 0.058869005, "volume": 53368.0}, {"date": "2009-08-20", "close": 0.058869005, "volume": 165622.0}, {"date": "2009-08-21", "close": 0.058869005, "volume": 119614.0}, {"date": "2009-08-26", "close": 0.058869005, "volume": 1931.0}, {"date": "2009-08-27", "close": 0.058869005, "volume": 83274.0}, {"date": "2009-08-28", "close": 0.056151974, "volume": 49224.0}, {"date": "2009-09-01", "close": 0.05434062, "volume": 42660.0}, {"date": "2009-09-02", "close": 0.048906558, "volume": 159064.0}, {"date": "2009-09-03", "close": 0.05434062, "volume": 110415.0}, {"date": "2009-09-04", "close": 0.056151974, "volume": 93109.0}, {"date": "2009-09-07", "close": 0.05434062, "volume": 437010.0}, {"date": "2009-09-08", "close": 0.05434062, "volume": 218438.0}, {"date": "2009-09-09", "close": 0.05434062, "volume": 16243.0}, {"date": "2009-09-10", "close": 0.057057651, "volume": 112079.0}, {"date": "2009-09-11", "close": 0.060680359, "volume": 6073.0}, {"date": "2009-09-14", "close": 0.060680359, "volume": 104676.0}, {"date": "2009-09-15", "close": 0.058869005, "volume": 9100.0}, {"date": "2009-09-16", "close": 0.060680359, "volume": 109583.0}, {"date": "2009-09-18", "close": 0.055246297, "volume": 51628.0}, {"date": "2009-09-21", "close": 0.055246297, "volume": 31018.0}, {"date": "2009-09-22", "close": 0.07245416, "volume": 198167.0}, {"date": "2009-09-23", "close": 0.07245416, "volume": 332900.0}, {"date": "2009-09-24", "close": 0.07245416, "volume": 36649.0}, {"date": "2009-09-25", "close": 0.07245416, "volume": 335881.0}, {"date": "2009-09-28", "close": 0.067925775, "volume": 93852.0}, {"date": "2009-09-29", "close": 0.07245416, "volume": 60728.0}, {"date": "2009-09-30", "close": 0.06339739, "volume": 42786.0}, {"date": "2009-10-05", "close": 0.064303067, "volume": 6073.0}, {"date": "2009-10-06", "close": 0.06339739, "volume": 28472.0}, {"date": "2009-10-07", "close": 0.064303067, "volume": 61832.0}, {"date": "2009-10-08", "close": 0.064303067, "volume": 31103.0}, {"date": "2009-10-09", "close": 0.06339739, "volume": 64593.0}, {"date": "2009-10-12", "close": 0.06339739, "volume": 19715.0}, {"date": "2009-10-13", "close": 0.06339739, "volume": 37724.0}, {"date": "2009-10-14", "close": 0.06339739, "volume": 109965.0}, {"date": "2009-10-20", "close": 0.06339739, "volume": 186675.0}, {"date": "2009-10-21", "close": 0.06339739, "volume": 5521.0}, {"date": "2009-10-22", "close": 0.065208744, "volume": 101224.0}, {"date": "2009-10-26", "close": 0.07245416, "volume": 22083.0}, {"date": "2009-10-27", "close": 0.067925775, "volume": 36028.0}, {"date": "2009-10-29", "close": 0.067925775, "volume": 18770.0}, {"date": "2009-11-02", "close": 0.067925775, "volume": 6178.0}, {"date": "2009-11-04", "close": 0.067925775, "volume": 45639.0}, {"date": "2009-11-05", "close": 0.067925775, "volume": 16193.0}, {"date": "2009-11-06", "close": 0.07245416, "volume": 231871.0}, {"date": "2009-11-09", "close": 0.080605253, "volume": 165142.0}, {"date": "2009-11-10", "close": 0.079699576, "volume": 132498.0}, {"date": "2009-11-11", "close": 0.08151093, "volume": 513133.0}, {"date": "2009-11-12", "close": 0.0905677, "volume": 431852.0}, {"date": "2009-11-13", "close": 0.089662023, "volume": 80603.0}, {"date": "2009-11-17", "close": 0.082416607, "volume": 38645.0}, {"date": "2009-11-18", "close": 0.08151093, "volume": 85461.0}, {"date": "2009-11-19", "close": 0.08151093, "volume": 836.0}, {"date": "2009-11-23", "close": 0.076982545, "volume": 3897.0}, {"date": "2009-11-24", "close": 0.07245416, "volume": 16562.0}, {"date": "2009-11-25", "close": 0.07245416, "volume": 2655.0}, {"date": "2009-11-26", "close": 0.083322284, "volume": 2340791.0}, {"date": "2009-11-27", "close": 0.08151093, "volume": 146850.0}, {"date": "2009-12-01", "close": 0.0905677, "volume": 421596.0}, {"date": "2009-12-02", "close": 0.0905677, "volume": 356146.0}, {"date": "2009-12-04", "close": 0.086039315, "volume": 57541.0}, {"date": "2009-12-07", "close": 0.0905677, "volume": 18348.0}, {"date": "2009-12-08", "close": 0.086944992, "volume": 85527.0}, {"date": "2009-12-09", "close": 0.0905677, "volume": 109577.0}, {"date": "2009-12-10", "close": 0.0905677, "volume": 11880.0}, {"date": "2009-12-15", "close": 0.086039315, "volume": 160543.0}, {"date": "2009-12-17", "close": 0.0905677, "volume": 330140.0}, {"date": "2009-12-22", "close": 0.08151093, "volume": 42141.0}, {"date": "2009-12-23", "close": 0.08151093, "volume": 99373.0}, {"date": "2009-12-31", "close": 0.084227961, "volume": 5521.0}, {"date": "2010-01-05", "close": 0.084227961, "volume": 60728.0}, {"date": "2010-01-06", "close": 0.0905677, "volume": 350014.0}, {"date": "2010-01-07", "close": 0.086039315, "volume": 620530.0}, {"date": "2010-01-08", "close": 0.0905677, "volume": 165622.0}, {"date": "2010-01-12", "close": 0.0905677, "volume": 506251.0}, {"date": "2010-01-14", "close": 0.0905677, "volume": 165185.0}, {"date": "2010-01-15", "close": 0.09962447, "volume": 144091.0}, {"date": "2010-01-18", "close": 0.09962447, "volume": 339525.0}, {"date": "2010-01-19", "close": 0.10868124, "volume": 51453.0}, {"date": "2010-01-20", "close": 0.10868124, "volume": 115019.0}, {"date": "2010-01-21", "close": 0.113209625, "volume": 153244.0}, {"date": "2010-01-22", "close": 0.09962447, "volume": 126891.0}, {"date": "2010-01-25", "close": 0.10868124, "volume": 186978.0}, {"date": "2010-01-27", "close": 0.09962447, "volume": 77842.0}, {"date": "2010-01-28", "close": 0.095096085, "volume": 105956.0}, {"date": "2010-01-29", "close": 0.0905677, "volume": 90540.0}, {"date": "2010-02-01", "close": 0.0905677, "volume": 105789.0}, {"date": "2010-02-02", "close": 0.088756346, "volume": 337141.0}, {"date": "2010-02-03", "close": 0.088756346, "volume": 4040.0}, {"date": "2010-02-04", "close": 0.08151093, "volume": 117040.0}, {"date": "2010-02-05", "close": 0.068831452, "volume": 27383.0}, {"date": "2010-02-08", "close": 0.071548483, "volume": 16220.0}, {"date": "2010-02-09", "close": 0.07245416, "volume": 386451.0}, {"date": "2010-02-10", "close": 0.071548483, "volume": 225798.0}, {"date": "2010-02-11", "close": 0.069737129, "volume": 176663.0}, {"date": "2010-02-12", "close": 0.073359837, "volume": 146980.0}, {"date": "2010-02-15", "close": 0.080605253, "volume": 126977.0}, {"date": "2010-02-16", "close": 0.076076868, "volume": 580417.0}, {"date": "2010-02-17", "close": 0.076076868, "volume": 47846.0}, {"date": "2010-02-19", "close": 0.078793899, "volume": 9827.0}, {"date": "2010-02-22", "close": 0.076076868, "volume": 3189.0}, {"date": "2010-02-24", "close": 0.068831452, "volume": 11041.0}, {"date": "2010-02-25", "close": 0.069737129, "volume": 862080.0}, {"date": "2010-03-01", "close": 0.07245416, "volume": 284870.0}, {"date": "2010-03-02", "close": 0.075171191, "volume": 22083.0}, {"date": "2010-03-03", "close": 0.075171191, "volume": 3158.0}, {"date": "2010-03-04", "close": 0.073359837, "volume": 256317.0}, {"date": "2010-03-08", "close": 0.069737129, "volume": 354459.0}, {"date": "2010-03-09", "close": 0.069737129, "volume": 3865.0}, {"date": "2010-03-10", "close": 0.069737129, "volume": 36806.0}, {"date": "2010-03-11", "close": 0.076982545, "volume": 276320.0}, {"date": "2010-03-12", "close": 0.080605253, "volume": 63378.0}, {"date": "2010-03-16", "close": 0.076982545, "volume": 5980.0}, {"date": "2010-03-17", "close": 0.070642806, "volume": 14906.0}, {"date": "2010-03-18", "close": 0.070642806, "volume": 22116.0}, {"date": "2010-03-19", "close": 0.069737129, "volume": 5521.0}, {"date": "2010-03-22", "close": 0.069737129, "volume": 10765.0}, {"date": "2010-03-25", "close": 0.071548483, "volume": 922.0}, {"date": "2010-03-29", "close": 0.076982545, "volume": 53559.0}, {"date": "2010-03-30", "close": 0.076982545, "volume": 55207.0}, {"date": "2010-03-31", "close": 0.07245416, "volume": 68779.0}, {"date": "2010-04-06", "close": 0.07245416, "volume": 4858.0}, {"date": "2010-04-08", "close": 0.076982545, "volume": 165622.0}, {"date": "2010-04-09", "close": 0.076982545, "volume": 58482.0}, {"date": "2010-04-12", "close": 0.076982545, "volume": 107140.0}, {"date": "2010-04-14", "close": 0.07245416, "volume": 295580.0}, {"date": "2010-04-15", "close": 0.07245416, "volume": 165982.0}, {"date": "2010-04-16", "close": 0.07328968, "volume": 21831.0}, {"date": "2010-04-19", "close": 0.066876833, "volume": 72954.0}, {"date": "2010-04-20", "close": 0.07328968, "volume": 17561.0}, {"date": "2010-04-21", "close": 0.07328968, "volume": 66368.0}, {"date": "2010-04-22", "close": 0.07328968, "volume": 21831.0}, {"date": "2010-04-27", "close": 0.07328968, "volume": 23578.0}, {"date": "2010-04-28", "close": 0.07328968, "volume": 376588.0}, {"date": "2010-04-29", "close": 0.070541317, "volume": 89642.0}, {"date": "2010-04-30", "close": 0.071457438, "volume": 2882.0}, {"date": "2010-05-03", "close": 0.076954164, "volume": 40781.0}, {"date": "2010-05-04", "close": 0.072373559, "volume": 12916.0}, {"date": "2010-05-05", "close": 0.068709075, "volume": 764091.0}, {"date": "2010-05-06", "close": 0.069625196, "volume": 180107.0}, {"date": "2010-05-07", "close": 0.059547865, "volume": 210113.0}, {"date": "2010-05-11", "close": 0.063212349, "volume": 13797.0}, {"date": "2010-05-14", "close": 0.062296228, "volume": 15765.0}, {"date": "2010-05-19", "close": 0.061380107, "volume": 683370.0}, {"date": "2010-05-20", "close": 0.062296228, "volume": 10916.0}, {"date": "2010-05-25", "close": 0.050386655, "volume": 105881.0}, {"date": "2010-05-26", "close": 0.06412847, "volume": 244753.0}, {"date": "2010-05-27", "close": 0.06412847, "volume": 76409.0}, {"date": "2010-05-28", "close": 0.06412847, "volume": 27289.0}, {"date": "2010-05-31", "close": 0.06412847, "volume": 50220.0}, {"date": "2010-06-02", "close": 0.05496726, "volume": 10916.0}, {"date": "2010-06-03", "close": 0.05496726, "volume": 14190.0}, {"date": "2010-06-07", "close": 0.051302776, "volume": 14190.0}, {"date": "2010-06-10", "close": 0.051302776, "volume": 81867.0}, {"date": "2010-06-11", "close": 0.05496726, "volume": 61429.0}, {"date": "2010-06-15", "close": 0.051302776, "volume": 1001.0}, {"date": "2010-06-16", "close": 0.05496726, "volume": 64546.0}, {"date": "2010-06-17", "close": 0.052218897, "volume": 34456.0}, {"date": "2010-06-18", "close": 0.051302776, "volume": 22923.0}, {"date": "2010-06-21", "close": 0.050386655, "volume": 887254.0}, {"date": "2010-06-23", "close": 0.051302776, "volume": 25106.0}, {"date": "2010-06-24", "close": 0.054051139, "volume": 118767.0}, {"date": "2010-06-25", "close": 0.052218897, "volume": 13007.0}, {"date": "2010-06-28", "close": 0.051302776, "volume": 130987.0}, {"date": "2010-06-29", "close": 0.049470534, "volume": 12498.0}, {"date": "2010-06-30", "close": 0.043973808, "volume": 273140.0}, {"date": "2010-07-02", "close": 0.048554413, "volume": 10873.0}, {"date": "2010-07-15", "close": 0.058631744, "volume": 7859.0}, {"date": "2010-07-16", "close": 0.058631744, "volume": 1364.0}, {"date": "2010-07-20", "close": 0.060463986, "volume": 99932.0}, {"date": "2010-07-21", "close": 0.059547865, "volume": 13099.0}, {"date": "2010-07-22", "close": 0.060463986, "volume": 65494.0}, {"date": "2010-07-26", "close": 0.052218897, "volume": 204667.0}, {"date": "2010-07-27", "close": 0.052218897, "volume": 141515.0}, {"date": "2010-07-29", "close": 0.052218897, "volume": 21830.0}, {"date": "2010-08-03", "close": 0.048554413, "volume": 265051.0}, {"date": "2010-08-04", "close": 0.056799502, "volume": 344933.0}, {"date": "2010-08-05", "close": 0.054051139, "volume": 336877.0}, {"date": "2010-08-06", "close": 0.053135018, "volume": 109156.0}, {"date": "2010-08-11", "close": 0.050386655, "volume": 227459.0}, {"date": "2010-08-12", "close": 0.050386655, "volume": 53356.0}, {"date": "2010-08-13", "close": 0.053135018, "volume": 389370.0}, {"date": "2010-08-16", "close": 0.05496726, "volume": 1479062.0}, {"date": "2010-08-18", "close": 0.057715623, "volume": 91213.0}, {"date": "2010-08-19", "close": 0.056799502, "volume": 116372.0}, {"date": "2010-08-24", "close": 0.060463986, "volume": 263795.0}, {"date": "2010-08-25", "close": 0.059547865, "volume": 224224.0}, {"date": "2010-08-27", "close": 0.06412847, "volume": 15593.0}, {"date": "2010-08-30", "close": 0.06412847, "volume": 63127.0}, {"date": "2010-08-31", "close": 0.080618648, "volume": 37403.0}, {"date": "2010-09-02", "close": 0.077870285, "volume": 10916.0}, {"date": "2010-09-03", "close": 0.07328968, "volume": 3214716.0}, {"date": "2010-09-06", "close": 0.080618648, "volume": 254044.0}, {"date": "2010-09-07", "close": 0.076954164, "volume": 408316.0}, {"date": "2010-09-08", "close": 0.076954164, "volume": 54578.0}, {"date": "2010-09-09", "close": 0.080618648, "volume": 91581.0}, {"date": "2010-09-10", "close": 0.08245089, "volume": 229227.0}, {"date": "2010-09-13", "close": 0.080618648, "volume": 230863.0}, {"date": "2010-09-14", "close": 0.08245089, "volume": 217913.0}, {"date": "2010-09-16", "close": 0.08245089, "volume": 272197.0}, {"date": "2010-09-17", "close": 0.08245089, "volume": 27203.0}, {"date": "2010-09-20", "close": 0.080618648, "volume": 592.0}, {"date": "2010-09-23", "close": 0.08245089, "volume": 456636.0}, {"date": "2010-09-24", "close": 0.08245089, "volume": 24257.0}, {"date": "2010-09-30", "close": 0.08245089, "volume": 7095.0}, {"date": "2010-10-01", "close": 0.081534769, "volume": 24257.0}, {"date": "2010-10-04", "close": 0.07328968, "volume": 92783.0}, {"date": "2010-10-05", "close": 0.068709075, "volume": 141466.0}, {"date": "2010-10-07", "close": 0.07328968, "volume": 390442.0}, {"date": "2010-10-08", "close": 0.0916121, "volume": 1617063.0}, {"date": "2010-10-11", "close": 0.10077331, "volume": 523839.0}, {"date": "2010-10-12", "close": 0.10077331, "volume": 2369617.0}, {"date": "2010-10-13", "close": 0.10077331, "volume": 134433.0}, {"date": "2010-10-14", "close": 0.10993452, "volume": 171375.0}, {"date": "2010-10-15", "close": 0.10993452, "volume": 105663.0}, {"date": "2010-10-18", "close": 0.10993452, "volume": 21831.0}, {"date": "2010-10-19", "close": 0.10993452, "volume": 1218126.0}, {"date": "2010-10-20", "close": 0.10077331, "volume": 272890.0}, {"date": "2010-10-21", "close": 0.114515125, "volume": 491201.0}, {"date": "2010-10-25", "close": 0.10993452, "volume": 64402.0}, {"date": "2010-10-26", "close": 0.0916121, "volume": 388093.0}, {"date": "2010-10-27", "close": 0.10077331, "volume": 447347.0}, {"date": "2010-11-01", "close": 0.0916121, "volume": 157789.0}, {"date": "2010-11-03", "close": 0.10077331, "volume": 91145.0}, {"date": "2010-11-05", "close": 0.096192705, "volume": 34930.0}, {"date": "2010-11-08", "close": 0.0916121, "volume": 140484.0}, {"date": "2010-11-09", "close": 0.096192705, "volume": 21831.0}, {"date": "2010-11-10", "close": 0.0916121, "volume": 545779.0}, {"date": "2010-11-11", "close": 0.0916121, "volume": 116251.0}, {"date": "2010-11-12", "close": 0.0916121, "volume": 150089.0}, {"date": "2010-11-15", "close": 0.0916121, "volume": 301160.0}, {"date": "2010-11-16", "close": 0.0916121, "volume": 18557.0}, {"date": "2010-11-17", "close": 0.087031495, "volume": 109156.0}, {"date": "2010-11-18", "close": 0.087031495, "volume": 7751.0}, {"date": "2010-11-19", "close": 0.087031495, "volume": 176702.0}, {"date": "2010-11-22", "close": 0.08245089, "volume": 109156.0}, {"date": "2010-11-23", "close": 0.08245089, "volume": 130987.0}, {"date": "2010-11-26", "close": 0.083367011, "volume": 54435.0}, {"date": "2010-11-29", "close": 0.084283132, "volume": 6549.0}, {"date": "2010-11-30", "close": 0.083367011, "volume": 311585.0}, {"date": "2010-12-01", "close": 0.08245089, "volume": 72458.0}, {"date": "2010-12-03", "close": 0.08245089, "volume": 162655.0}, {"date": "2010-12-07", "close": 0.087031495, "volume": 296616.0}, {"date": "2010-12-08", "close": 0.08245089, "volume": 59483.0}, {"date": "2010-12-09", "close": 0.086115374, "volume": 45515.0}, {"date": "2010-12-10", "close": 0.0916121, "volume": 5458.0}, {"date": "2010-12-13", "close": 0.086115374, "volume": 182231.0}, {"date": "2010-12-14", "close": 0.083367011, "volume": 43662.0}, {"date": "2010-12-15", "close": 0.085199253, "volume": 32822.0}, {"date": "2010-12-17", "close": 0.087031495, "volume": 65623.0}, {"date": "2010-12-20", "close": 0.087031495, "volume": 175106.0}, {"date": "2010-12-21", "close": 0.0916121, "volume": 367132.0}, {"date": "2010-12-22", "close": 0.0916121, "volume": 1091559.0}, {"date": "2010-12-23", "close": 0.10077331, "volume": 700781.0}, {"date": "2010-12-24", "close": 0.0916121, "volume": 54578.0}, {"date": "2010-12-30", "close": 0.096192705, "volume": 10916.0}, {"date": "2010-12-31", "close": 0.096192705, "volume": 21831.0}, {"date": "2011-01-04", "close": 0.096192705, "volume": 226056.0}, {"date": "2011-01-05", "close": 0.096192705, "volume": 155176.0}, {"date": "2011-01-06", "close": 0.096192705, "volume": 10370.0}, {"date": "2011-01-07", "close": 0.10077331, "volume": 71497.0}, {"date": "2011-01-10", "close": 0.096192705, "volume": 66312.0}, {"date": "2011-01-13", "close": 0.0916121, "volume": 1683402.0}, {"date": "2011-01-17", "close": 0.10077331, "volume": 230373.0}, {"date": "2011-01-20", "close": 0.10077331, "volume": 218312.0}, {"date": "2011-01-21", "close": 0.0916121, "volume": 145177.0}, {"date": "2011-01-24", "close": 0.0916121, "volume": 20521.0}, {"date": "2011-01-25", "close": 0.087031495, "volume": 80959.0}, {"date": "2011-01-27", "close": 0.0916121, "volume": 254333.0}, {"date": "2011-01-28", "close": 0.0916121, "volume": 30124.0}, {"date": "2011-02-02", "close": 0.10077331, "volume": 272562.0}, {"date": "2011-02-03", "close": 0.10077331, "volume": 184037.0}, {"date": "2011-02-04", "close": 0.10077331, "volume": 92783.0}, {"date": "2011-02-07", "close": 0.10077331, "volume": 248058.0}, {"date": "2011-02-08", "close": 0.114515125, "volume": 163916.0}, {"date": "2011-02-09", "close": 0.105353915, "volume": 145323.0}, {"date": "2011-02-10", "close": 0.11909573, "volume": 53294.0}, {"date": "2011-02-11", "close": 0.11909573, "volume": 418855.0}, {"date": "2011-02-14", "close": 0.11909573, "volume": 12007.0}, {"date": "2011-02-15", "close": 0.123676335, "volume": 151219.0}, {"date": "2011-02-17", "close": 0.12825694, "volume": 109494.0}, {"date": "2011-02-18", "close": 0.132837545, "volume": 152818.0}, {"date": "2011-02-21", "close": 0.132837545, "volume": 50212.0}, {"date": "2011-02-22", "close": 0.132837545, "volume": 249142.0}, {"date": "2011-02-23", "close": 0.11909573, "volume": 1906716.0}, {"date": "2011-02-24", "close": 0.123676335, "volume": 126989.0}, {"date": "2011-02-28", "close": 0.123676335, "volume": 4093.0}, {"date": "2011-03-01", "close": 0.114515125, "volume": 97913.0}, {"date": "2011-03-02", "close": 0.114515125, "volume": 116029.0}, {"date": "2011-03-07", "close": 0.105353915, "volume": 34933.0}, {"date": "2011-03-09", "close": 0.10993452, "volume": 16373.0}, {"date": "2011-03-10", "close": 0.105353915, "volume": 712.0}, {"date": "2011-03-14", "close": 0.096192705, "volume": 59162.0}, {"date": "2011-03-15", "close": 0.0916121, "volume": 21661.0}, {"date": "2011-03-18", "close": 0.0916121, "volume": 54578.0}, {"date": "2011-03-22", "close": 0.0916121, "volume": 10916.0}, {"date": "2011-03-23", "close": 0.08245089, "volume": 157181.0}, {"date": "2011-03-25", "close": 0.096192705, "volume": 82216.0}, {"date": "2011-03-28", "close": 0.0916121, "volume": 10075.0}, {"date": "2011-03-29", "close": 0.0916121, "volume": 441918.0}, {"date": "2011-04-01", "close": 0.096192705, "volume": 172599.0}, {"date": "2011-04-04", "close": 0.0916121, "volume": 9824.0}, {"date": "2011-04-07", "close": 0.0916121, "volume": 33838.0}, {"date": "2011-04-08", "close": 0.0916121, "volume": 40674.0}, {"date": "2011-04-11", "close": 0.0916121, "volume": 65494.0}, {"date": "2011-04-12", "close": 0.10077331, "volume": 10916.0}, {"date": "2011-04-13", "close": 0.10077331, "volume": 3468.0}, {"date": "2011-04-15", "close": 0.10077331, "volume": 94772.0}, {"date": "2011-04-18", "close": 0.096192705, "volume": 218312.0}, {"date": "2011-04-19", "close": 0.0916121, "volume": 148001.0}, {"date": "2011-04-20", "close": 0.0916121, "volume": 5461.0}, {"date": "2011-04-27", "close": 0.084422338, "volume": 3234.0}, {"date": "2011-04-28", "close": 0.08813321, "volume": 26948.0}, {"date": "2011-04-29", "close": 0.08813321, "volume": 5785.0}, {"date": "2011-05-03", "close": 0.08349462, "volume": 148571.0}, {"date": "2011-05-04", "close": 0.08349462, "volume": 26726.0}, {"date": "2011-05-09", "close": 0.075145158, "volume": 123960.0}, {"date": "2011-05-11", "close": 0.072362004, "volume": 53896.0}, {"date": "2011-05-12", "close": 0.072362004, "volume": 24792.0}, {"date": "2011-05-13", "close": 0.075145158, "volume": 64676.0}, {"date": "2011-05-23", "close": 0.06957885, "volume": 118571.0}, {"date": "2011-05-27", "close": 0.07885603, "volume": 107791.0}, {"date": "2011-06-02", "close": 0.06957885, "volume": 44663.0}, {"date": "2011-06-06", "close": 0.07421744, "volume": 8998.0}, {"date": "2011-06-07", "close": 0.06957885, "volume": 37727.0}, {"date": "2011-06-08", "close": 0.066795696, "volume": 59285.0}, {"date": "2011-06-10", "close": 0.063084824, "volume": 19216.0}, {"date": "2011-06-14", "close": 0.06494026, "volume": 58207.0}, {"date": "2011-06-15", "close": 0.06030167, "volume": 53896.0}, {"date": "2011-06-17", "close": 0.057518516, "volume": 11093.0}, {"date": "2011-06-20", "close": 0.06030167, "volume": 62788.0}, {"date": "2011-06-21", "close": 0.06030167, "volume": 5390.0}, {"date": "2011-06-22", "close": 0.05566308, "volume": 187251.0}, {"date": "2011-06-23", "close": 0.056590798, "volume": 23714.0}, {"date": "2011-06-24", "close": 0.06030167, "volume": 13474.0}, {"date": "2011-06-27", "close": 0.059373952, "volume": 155220.0}, {"date": "2011-06-28", "close": 0.061229388, "volume": 94019.0}, {"date": "2011-06-29", "close": 0.061229388, "volume": 14013.0}, {"date": "2011-06-30", "close": 0.059373952, "volume": 161687.0}, {"date": "2011-07-01", "close": 0.06030167, "volume": 8982.0}, {"date": "2011-07-04", "close": 0.06494026, "volume": 103918.0}, {"date": "2011-07-07", "close": 0.066795696, "volume": 96193.0}, {"date": "2011-07-18", "close": 0.070506568, "volume": 42847.0}, {"date": "2011-07-19", "close": 0.07421744, "volume": 10779.0}, {"date": "2011-07-20", "close": 0.068651132, "volume": 176197.0}, {"date": "2011-07-22", "close": 0.07885603, "volume": 1261159.0}, {"date": "2011-07-25", "close": 0.07885603, "volume": 105257.0}, {"date": "2011-08-01", "close": 0.06957885, "volume": 41188.0}, {"date": "2011-08-04", "close": 0.06957885, "volume": 12103.0}, {"date": "2011-08-15", "close": 0.07421744, "volume": 10779.0}, {"date": "2011-08-19", "close": 0.06494026, "volume": 50303.0}, {"date": "2011-08-22", "close": 0.06494026, "volume": 32337.0}, {"date": "2011-08-24", "close": 0.07885603, "volume": 484370.0}, {"date": "2011-08-25", "close": 0.07885603, "volume": 183245.0}, {"date": "2011-08-29", "close": 0.07885603, "volume": 107791.0}, {"date": "2011-08-30", "close": 0.07885603, "volume": 161687.0}, {"date": "2011-08-31", "close": 0.07885603, "volume": 49943.0}, {"date": "2011-09-01", "close": 0.080711466, "volume": 171217.0}, {"date": "2011-09-06", "close": 0.07421744, "volume": 21558.0}, {"date": "2011-09-07", "close": 0.07421744, "volume": 8278.0}, {"date": "2011-09-12", "close": 0.073289722, "volume": 103286.0}, {"date": "2011-09-15", "close": 0.072362004, "volume": 21558.0}, {"date": "2011-09-22", "close": 0.08349462, "volume": 257897.0}, {"date": "2011-09-30", "close": 0.070506568, "volume": 4488.0}, {"date": "2011-10-04", "close": 0.056590798, "volume": 98689.0}, {"date": "2011-10-07", "close": 0.06030167, "volume": 5390.0}, {"date": "2011-10-20", "close": 0.06957885, "volume": 49402.0}, {"date": "2011-10-24", "close": 0.0927718, "volume": 64857.0}, {"date": "2011-10-25", "close": 0.087205492, "volume": 69728.0}, {"date": "2011-11-03", "close": 0.07885603, "volume": 16169.0}, {"date": "2011-11-09", "close": 0.066795696, "volume": 15145.0}, {"date": "2011-11-11", "close": 0.073289722, "volume": 37727.0}, {"date": "2011-11-15", "close": 0.073289722, "volume": 71559.0}, {"date": "2011-11-18", "close": 0.073289722, "volume": 91824.0}, {"date": "2011-11-23", "close": 0.07421744, "volume": 71559.0}, {"date": "2011-11-28", "close": 0.064012542, "volume": 467693.0}, {"date": "2011-11-29", "close": 0.064012542, "volume": 3426.0}, {"date": "2011-12-01", "close": 0.07885603, "volume": 258699.0}, {"date": "2011-12-02", "close": 0.076072876, "volume": 6467.0}, {"date": "2011-12-06", "close": 0.06957885, "volume": 16887.0}, {"date": "2011-12-30", "close": 0.06494026, "volume": 11749.0}, {"date": "2012-01-04", "close": 0.065867978, "volume": 755.0}, {"date": "2012-01-11", "close": 0.067723414, "volume": 995.0}, {"date": "2012-01-12", "close": 0.06957885, "volume": 10779.0}, {"date": "2012-01-13", "close": 0.07421744, "volume": 8074.0}, {"date": "2012-01-16", "close": 0.07885603, "volume": 7608.0}, {"date": "2012-01-24", "close": 0.07421744, "volume": 59285.0}, {"date": "2012-01-25", "close": 0.07421744, "volume": 12844.0}, {"date": "2012-01-27", "close": 0.06957885, "volume": 37818.0}, {"date": "2012-01-30", "close": 0.06957885, "volume": 17125.0}, {"date": "2012-02-02", "close": 0.06494026, "volume": 4312.0}, {"date": "2012-02-03", "close": 0.06494026, "volume": 16438.0}, {"date": "2012-02-08", "close": 0.06494026, "volume": 9708.0}, {"date": "2012-02-09", "close": 0.064012542, "volume": 2156.0}, {"date": "2012-02-14", "close": 0.066795696, "volume": 73937.0}, {"date": "2012-02-15", "close": 0.066795696, "volume": 53896.0}, {"date": "2012-02-17", "close": 0.06957885, "volume": 167077.0}, {"date": "2012-02-29", "close": 0.064012542, "volume": 238457.0}, {"date": "2012-03-02", "close": 0.06494026, "volume": 92966.0}, {"date": "2012-03-05", "close": 0.06494026, "volume": 87236.0}, {"date": "2012-03-06", "close": 0.06494026, "volume": 53131.0}, {"date": "2012-03-09", "close": 0.05566308, "volume": 26948.0}, {"date": "2012-03-19", "close": 0.063084824, "volume": 15591.0}, {"date": "2012-03-26", "close": 0.063084824, "volume": 10926.0}, {"date": "2012-04-03", "close": 0.03710872, "volume": 42116.0}, {"date": "2012-04-13", "close": 0.040819592, "volume": 6467.0}, {"date": "2012-04-18", "close": 0.038036438, "volume": 5759570.0}, {"date": "2012-04-19", "close": 0.040819592, "volume": 72284.0}, {"date": "2012-04-20", "close": 0.042675028, "volume": 2395.0}, {"date": "2012-04-24", "close": 0.039891874, "volume": 22333.0}, {"date": "2012-04-26", "close": 0.039891874, "volume": 53896.0}, {"date": "2012-04-27", "close": 0.044530464, "volume": 135368.0}, {"date": "2012-04-30", "close": 0.044530464, "volume": 4312.0}, {"date": "2012-05-01", "close": 0.04174731, "volume": 13386.0}, {"date": "2012-05-02", "close": 0.038964156, "volume": 51050.0}, {"date": "2012-05-04", "close": 0.038036438, "volume": 68506.0}, {"date": "2012-05-08", "close": 0.038036438, "volume": 41025.0}, {"date": "2012-05-09", "close": 0.038964156, "volume": 8226081.0}, {"date": "2012-05-11", "close": 0.038036438, "volume": 35571.0}, {"date": "2012-05-15", "close": 0.038036438, "volume": 1506.0}, {"date": "2012-05-21", "close": 0.038036438, "volume": 52418.0}, {"date": "2012-05-22", "close": 0.035253284, "volume": 13521.0}, {"date": "2012-05-24", "close": 0.038036438, "volume": 28026.0}, {"date": "2012-05-25", "close": 0.036181002, "volume": 28601.0}, {"date": "2012-05-29", "close": 0.035253284, "volume": 12622.0}, {"date": "2012-06-01", "close": 0.036181002, "volume": 33685.0}, {"date": "2012-06-07", "close": 0.036181002, "volume": 27595.0}, {"date": "2012-06-12", "close": 0.036181002, "volume": 1347.0}, {"date": "2012-06-15", "close": 0.035253284, "volume": 27096.0}, {"date": "2012-06-20", "close": 0.03247013, "volume": 107791.0}, {"date": "2012-06-21", "close": 0.02783154, "volume": 68922.0}, {"date": "2012-06-22", "close": 0.02783154, "volume": 211334.0}, {"date": "2012-06-25", "close": 0.026903822, "volume": 10240.0}, {"date": "2012-06-26", "close": 0.02319295, "volume": 17384196.0}, {"date": "2012-06-27", "close": 0.024120668, "volume": 107791.0}, {"date": "2012-06-28", "close": 0.02319295, "volume": 33415.0}, {"date": "2012-06-29", "close": 0.02319295, "volume": 6899.0}, {"date": "2012-07-06", "close": 0.024120668, "volume": 55674.0}, {"date": "2012-07-09", "close": 0.02319295, "volume": 17031.0}, {"date": "2012-07-11", "close": 0.02319295, "volume": 107791.0}, {"date": "2012-07-13", "close": 0.02319295, "volume": 70252.0}, {"date": "2012-07-31", "close": 0.02319295, "volume": 17516.0}, {"date": "2012-08-09", "close": 0.025976104, "volume": 1677.0}, {"date": "2012-08-14", "close": 0.03247013, "volume": 145518.0}, {"date": "2012-08-27", "close": 0.033397848, "volume": 42110.0}, {"date": "2012-08-29", "close": 0.03247013, "volume": 82775.0}, {"date": "2012-09-10", "close": 0.03247013, "volume": 18325.0}, {"date": "2012-09-27", "close": 0.025048386, "volume": 4372.0}, {"date": "2012-10-02", "close": 0.02783154, "volume": 3755.0}, {"date": "2012-10-18", "close": 0.03247013, "volume": 26948.0}, {"date": "2012-10-19", "close": 0.03710872, "volume": 147608.0}, {"date": "2012-10-22", "close": 0.03710872, "volume": 24634.0}, {"date": "2012-10-23", "close": 0.028759258, "volume": 27208.0}, {"date": "2012-11-05", "close": 0.026903822, "volume": 43206.0}, {"date": "2012-11-08", "close": 0.026903822, "volume": 409616.0}, {"date": "2012-11-09", "close": 0.050096772, "volume": 2515269.0}, {"date": "2012-11-12", "close": 0.040819592, "volume": 558165.0}, {"date": "2012-11-13", "close": 0.034325566, "volume": 609459.0}, {"date": "2012-11-14", "close": 0.030614694, "volume": 311279.0}, {"date": "2012-11-15", "close": 0.030614694, "volume": 12095.0}, {"date": "2012-11-16", "close": 0.030614694, "volume": 35512.0}, {"date": "2012-11-19", "close": 0.030614694, "volume": 16169.0}, {"date": "2012-11-21", "close": 0.028759258, "volume": 75047.0}, {"date": "2012-11-22", "close": 0.030614694, "volume": 64675.0}, {"date": "2012-11-23", "close": 0.028759258, "volume": 13016.0}, {"date": "2012-11-27", "close": 0.029686976, "volume": 78628.0}, {"date": "2012-11-28", "close": 0.02783154, "volume": 245302.0}, {"date": "2012-11-30", "close": 0.02783154, "volume": 198641.0}, {"date": "2012-12-03", "close": 0.02783154, "volume": 16942.0}, {"date": "2012-12-07", "close": 0.026903822, "volume": 216898.0}, {"date": "2012-12-10", "close": 0.026903822, "volume": 20185.0}, {"date": "2012-12-18", "close": 0.026903822, "volume": 117551.0}, {"date": "2012-12-19", "close": 0.02783154, "volume": 16489481.0}, {"date": "2012-12-27", "close": 0.024120668, "volume": 202615.0}, {"date": "2012-12-28", "close": 0.024120668, "volume": 35571.0}, {"date": "2013-01-02", "close": 0.021337514, "volume": 1996.0}, {"date": "2013-01-07", "close": 0.026903822, "volume": 220972.0}, {"date": "2013-01-09", "close": 0.026903822, "volume": 177856.0}, {"date": "2013-01-10", "close": 0.026903822, "volume": 21558.0}, {"date": "2013-01-14", "close": 0.025048386, "volume": 8893.0}, {"date": "2013-01-15", "close": 0.025048386, "volume": 204804.0}, {"date": "2013-01-16", "close": 0.025048386, "volume": 222461.0}, {"date": "2013-01-17", "close": 0.025048386, "volume": 215583.0}, {"date": "2013-01-21", "close": 0.024120668, "volume": 43117.0}, {"date": "2013-01-23", "close": 0.024120668, "volume": 1293.0}, {"date": "2013-01-24", "close": 0.024120668, "volume": 11857.0}, {"date": "2013-01-29", "close": 0.02319295, "volume": 249468.0}, {"date": "2013-01-31", "close": 0.025048386, "volume": 160899.0}, {"date": "2013-02-07", "close": 0.02319295, "volume": 384455.0}, {"date": "2013-02-08", "close": 0.02319295, "volume": 233585.0}, {"date": "2013-02-12", "close": 0.02319295, "volume": 197925.0}, {"date": "2013-02-13", "close": 0.02319295, "volume": 220218.0}, {"date": "2013-02-21", "close": 0.02783154, "volume": 98809.0}, {"date": "2013-02-25", "close": 0.02319295, "volume": 894927.0}, {"date": "2013-02-27", "close": 0.024120668, "volume": 242113.0}, {"date": "2013-03-08", "close": 0.024120668, "volume": 76010.0}, {"date": "2013-03-11", "close": 0.024120668, "volume": 39674.0}, {"date": "2013-03-12", "close": 0.024120668, "volume": 69.0}, {"date": "2013-03-13", "close": 0.022265232, "volume": 18971.0}, {"date": "2013-03-14", "close": 0.021337514, "volume": 12844.0}, {"date": "2013-03-15", "close": 0.021337514, "volume": 8084.0}, {"date": "2013-03-19", "close": 0.021337514, "volume": 312595.0}, {"date": "2013-03-27", "close": 0.02319295, "volume": 159630.0}, {"date": "2013-04-02", "close": 0.022265232, "volume": 177953.0}, {"date": "2013-04-05", "close": 0.021337514, "volume": 25967.0}, {"date": "2013-04-08", "close": 0.021337514, "volume": 3234.0}, {"date": "2013-04-12", "close": 0.022265232, "volume": 12844.0}, {"date": "2013-04-16", "close": 0.021337514, "volume": 32337.0}, {"date": "2013-04-19", "close": 0.020409796, "volume": 73039.0}, {"date": "2013-04-29", "close": 0.020409796, "volume": 62123.0}, {"date": "2013-05-02", "close": 0.020409796, "volume": 131505.0}, {"date": "2013-05-07", "close": 0.022265232, "volume": 585113.0}, {"date": "2013-05-08", "close": 0.02319295, "volume": 70998.0}, {"date": "2013-05-09", "close": 0.028759258, "volume": 663362.0}, {"date": "2013-05-15", "close": 0.02783154, "volume": 18469.0}, {"date": "2013-05-17", "close": 0.025976104, "volume": 93923.0}, {"date": "2013-05-20", "close": 0.025048386, "volume": 178264.0}, {"date": "2013-05-23", "close": 0.025976104, "volume": 75454.0}, {"date": "2013-05-24", "close": 0.025976104, "volume": 662593.0}, {"date": "2013-05-28", "close": 0.025976104, "volume": 35420.0}, {"date": "2013-05-31", "close": 0.025976104, "volume": 188056.0}, {"date": "2013-06-03", "close": 0.025976104, "volume": 35571.0}, {"date": "2013-06-07", "close": 0.021337514, "volume": 30382.0}, {"date": "2013-06-11", "close": 0.01855436, "volume": 561738.0}, {"date": "2013-06-12", "close": 0.020409796, "volume": 637410.0}, {"date": "2013-06-18", "close": 0.020409796, "volume": 63234.0}, {"date": "2013-06-20", "close": 0.020409796, "volume": 217778.0}, {"date": "2013-06-21", "close": 0.020409796, "volume": 87351.0}, {"date": "2013-06-24", "close": 0.020409796, "volume": 136535.0}, {"date": "2013-06-25", "close": 0.020409796, "volume": 190252.0}, {"date": "2013-06-26", "close": 0.020409796, "volume": 130476.0}, {"date": "2013-06-28", "close": 0.020409796, "volume": 104320.0}, {"date": "2013-07-02", "close": 0.017626642, "volume": 656999.0}, {"date": "2013-07-05", "close": 0.01855436, "volume": 47886.0}, {"date": "2013-07-08", "close": 0.01855436, "volume": 343019.0}, {"date": "2013-07-09", "close": 0.01855436, "volume": 2766.0}, {"date": "2013-07-10", "close": 0.01855436, "volume": 64675.0}, {"date": "2013-07-18", "close": 0.01855436, "volume": 53896.0}, {"date": "2013-07-19", "close": 0.01855436, "volume": 32337.0}, {"date": "2013-07-25", "close": 0.016698924, "volume": 55330.0}, {"date": "2013-07-29", "close": 0.016698924, "volume": 210168.0}, {"date": "2013-08-08", "close": 0.016698924, "volume": 381380.0}, {"date": "2013-08-15", "close": 0.01855436, "volume": 21558.0}, {"date": "2013-08-21", "close": 0.01855436, "volume": 50381.0}, {"date": "2013-09-11", "close": 0.016698924, "volume": 50380.0}, {"date": "2013-09-12", "close": 0.01855436, "volume": 114674.0}, {"date": "2013-09-13", "close": 0.01855436, "volume": 8048.0}, {"date": "2013-09-20", "close": 0.01855436, "volume": 225355.0}, {"date": "2013-10-01", "close": 0.01855436, "volume": 2656.0}, {"date": "2013-10-04", "close": 0.01855436, "volume": 40.0}, {"date": "2013-10-07", "close": 0.01855436, "volume": 219694.0}, {"date": "2013-10-08", "close": 0.025048386, "volume": 40.0}, {"date": "2013-10-11", "close": 0.01855436, "volume": 1380.0}, {"date": "2013-10-22", "close": 0.01855436, "volume": 168516.0}, {"date": "2013-10-29", "close": 0.01855436, "volume": 23714.0}, {"date": "2013-11-01", "close": 0.022265232, "volume": 122469.0}, {"date": "2013-11-04", "close": 0.024120668, "volume": 14239.0}, {"date": "2013-11-05", "close": 0.025976104, "volume": 107791.0}, {"date": "2013-11-06", "close": 0.026903822, "volume": 105768.0}, {"date": "2013-11-07", "close": 0.02783154, "volume": 281601.0}, {"date": "2013-11-08", "close": 0.02783154, "volume": 85393.0}, {"date": "2013-11-11", "close": 0.02783154, "volume": 49346.0}, {"date": "2013-11-13", "close": 0.022265232, "volume": 13887.0}, {"date": "2013-11-14", "close": 0.01855436, "volume": 19636.0}, {"date": "2013-11-18", "close": 0.01855436, "volume": 52818.0}, {"date": "2013-12-05", "close": 0.01855436, "volume": 177856.0}, {"date": "2013-12-09", "close": 0.01855436, "volume": 69130.0}, {"date": "2013-12-12", "close": 0.02783154, "volume": 2061095.0}, {"date": "2013-12-13", "close": 0.025976104, "volume": 269478.0}, {"date": "2013-12-16", "close": 0.026903822, "volume": 166358.0}, {"date": "2013-12-17", "close": 0.025976104, "volume": 566846.0}, {"date": "2013-12-18", "close": 0.02783154, "volume": 107791.0}, {"date": "2013-12-23", "close": 0.034325566, "volume": 90545.0}, {"date": "2014-01-03", "close": 0.026903822, "volume": 5838.0}, {"date": "2014-01-10", "close": 0.02783154, "volume": 18055.0}, {"date": "2014-01-14", "close": 0.026903822, "volume": 422632.0}, {"date": "2014-01-16", "close": 0.026903822, "volume": 161687.0}, {"date": "2014-01-20", "close": 0.026903822, "volume": 431166.0}, {"date": "2014-01-21", "close": 0.026903822, "volume": 161687.0}, {"date": "2014-01-22", "close": 0.02783154, "volume": 4372.0}, {"date": "2014-01-24", "close": 0.02783154, "volume": 1151.0}, {"date": "2014-01-30", "close": 0.029686976, "volume": 21524.0}, {"date": "2014-02-11", "close": 0.03247013, "volume": 28996.0}, {"date": "2014-02-17", "close": 0.034325566, "volume": 154208.0}, {"date": "2014-02-18", "close": 0.026903822, "volume": 87038.0}, {"date": "2014-02-20", "close": 0.026903822, "volume": 538957.0}, {"date": "2014-02-24", "close": 0.025976104, "volume": 1859401.0}, {"date": "2014-03-03", "close": 0.025048386, "volume": 700644.0}, {"date": "2014-03-05", "close": 0.026903822, "volume": 107791.0}, {"date": "2014-03-10", "close": 0.028759258, "volume": 10779.0}, {"date": "2014-03-11", "close": 0.031542412, "volume": 29104.0}, {"date": "2014-03-12", "close": 0.03247013, "volume": 3449.0}, {"date": "2014-03-21", "close": 0.026903822, "volume": 107791.0}, {"date": "2014-03-24", "close": 0.026903822, "volume": 442904.0}, {"date": "2014-03-27", "close": 0.026903822, "volume": 70064.0}, {"date": "2014-04-03", "close": 0.026903822, "volume": 538957.0}, {"date": "2014-04-08", "close": 0.026903822, "volume": 119648.0}, {"date": "2014-04-10", "close": 0.026903822, "volume": 538957.0}, {"date": "2014-04-11", "close": 0.026903822, "volume": 114798.0}, {"date": "2014-04-14", "close": 0.026903822, "volume": 18396.0}, {"date": "2014-04-15", "close": 0.026903822, "volume": 43117.0}, {"date": "2014-04-28", "close": 0.026903822, "volume": 1199.0}, {"date": "2014-04-30", "close": 0.029686976, "volume": 56159.0}, {"date": "2014-05-01", "close": 0.031542412, "volume": 39805.0}, {"date": "2014-05-02", "close": 0.029686976, "volume": 11827.0}, {"date": "2014-05-06", "close": 0.029686976, "volume": 9731.0}, {"date": "2014-05-08", "close": 0.02783154, "volume": 592853.0}, {"date": "2014-05-12", "close": 0.031542412, "volume": 23253.0}, {"date": "2014-05-14", "close": 0.030614694, "volume": 9731.0}, {"date": "2014-05-16", "close": 0.029686976, "volume": 859982.0}, {"date": "2014-05-23", "close": 0.029526942, "volume": 20998.0}, {"date": "2014-05-26", "close": 0.02857446, "volume": 117588.0}, {"date": "2014-06-02", "close": 0.025717014, "volume": 10499.0}, {"date": "2014-06-04", "close": 0.025717014, "volume": 6124.0}, {"date": "2014-06-12", "close": 0.025717014, "volume": 88033.0}, {"date": "2014-06-13", "close": 0.025717014, "volume": 15748.0}, {"date": "2014-06-17", "close": 0.025717014, "volume": 26247.0}, {"date": "2014-06-19", "close": 0.025717014, "volume": 1999.0}, {"date": "2014-06-26", "close": 0.025717014, "volume": 18898.0}, {"date": "2014-06-30", "close": 0.026669496, "volume": 6124.0}, {"date": "2014-07-03", "close": 0.027621978, "volume": 133871.0}, {"date": "2014-07-04", "close": 0.02857446, "volume": 4200.0}, {"date": "2014-07-09", "close": 0.029526942, "volume": 5984.0}, {"date": "2014-07-17", "close": 0.02857446, "volume": 108489.0}, {"date": "2014-07-21", "close": 0.02857446, "volume": 31497.0}, {"date": "2014-07-22", "close": 0.02857446, "volume": 20998.0}, {"date": "2014-07-25", "close": 0.02857446, "volume": 70343.0}, {"date": "2014-07-31", "close": 0.029526942, "volume": 163012.0}, {"date": "2014-08-01", "close": 0.02857446, "volume": 224953.0}, {"date": "2014-08-04", "close": 0.02857446, "volume": 20998.0}, {"date": "2014-08-05", "close": 0.02857446, "volume": 52494.0}, {"date": "2014-08-06", "close": 0.02857446, "volume": 104989.0}, {"date": "2014-08-11", "close": 0.02857446, "volume": 10186.0}, {"date": "2014-08-13", "close": 0.02857446, "volume": 25407.0}, {"date": "2014-08-14", "close": 0.02857446, "volume": 8189.0}, {"date": "2014-08-25", "close": 0.02857446, "volume": 892405.0}, {"date": "2014-09-05", "close": 0.02857446, "volume": 314967.0}, {"date": "2014-09-08", "close": 0.02857446, "volume": 11549.0}, {"date": "2014-09-12", "close": 0.030479424, "volume": 314967.0}, {"date": "2014-09-15", "close": 0.030479424, "volume": 17848.0}, {"date": "2014-09-16", "close": 0.027621978, "volume": 331065.0}, {"date": "2014-09-23", "close": 0.030479424, "volume": 493837.0}, {"date": "2014-09-24", "close": 0.030479424, "volume": 95489.0}, {"date": "2014-09-25", "close": 0.029526942, "volume": 41996.0}, {"date": "2014-09-26", "close": 0.026669496, "volume": 1574833.0}, {"date": "2014-09-30", "close": 0.021907086, "volume": 266642.0}, {"date": "2014-10-01", "close": 0.02381205, "volume": 78742.0}, {"date": "2014-10-03", "close": 0.02381205, "volume": 49320.0}, {"date": "2014-10-06", "close": 0.02381205, "volume": 104989.0}, {"date": "2014-10-10", "close": 0.021907086, "volume": 1008443.0}, {"date": "2014-10-13", "close": 0.021907086, "volume": 17848.0}, {"date": "2014-10-14", "close": 0.022859568, "volume": 41445.0}, {"date": "2014-10-15", "close": 0.021907086, "volume": 125111.0}, {"date": "2014-10-16", "close": 0.022859568, "volume": 26247.0}, {"date": "2014-10-17", "close": 0.027621978, "volume": 589940.0}, {"date": "2014-10-20", "close": 0.029526942, "volume": 231914.0}, {"date": "2014-10-27", "close": 0.025717014, "volume": 78742.0}, {"date": "2014-10-29", "close": 0.025717014, "volume": 104989.0}, {"date": "2014-10-30", "close": 0.025717014, "volume": 341214.0}, {"date": "2014-11-12", "close": 0.022859568, "volume": 125236.0}, {"date": "2014-11-25", "close": 0.020002122, "volume": 220477.0}, {"date": "2014-11-26", "close": 0.01904964, "volume": 125987.0}, {"date": "2014-11-27", "close": 0.01904964, "volume": 73492.0}, {"date": "2014-12-05", "close": 0.01904964, "volume": 63130.0}, {"date": "2014-12-10", "close": 0.02381205, "volume": 202629.0}, {"date": "2014-12-11", "close": 0.02381205, "volume": 270556.0}, {"date": "2014-12-12", "close": 0.02381205, "volume": 576704.0}, {"date": "2014-12-15", "close": 0.02381205, "volume": 39262.0}, {"date": "2014-12-16", "close": 0.02381205, "volume": 23732.0}, {"date": "2015-01-05", "close": 0.02381205, "volume": 41859.0}, {"date": "2015-01-16", "close": 0.01904964, "volume": 10840.0}, {"date": "2015-01-23", "close": 0.020002122, "volume": 12524.0}, {"date": "2015-01-28", "close": 0.020002122, "volume": 1195.0}, {"date": "2015-02-06", "close": 0.01904964, "volume": 440953.0}, {"date": "2015-02-09", "close": 0.01904964, "volume": 13124.0}, {"date": "2015-02-10", "close": 0.020002122, "volume": 314967.0}, {"date": "2015-02-12", "close": 0.01904964, "volume": 91865.0}, {"date": "2015-02-13", "close": 0.020954604, "volume": 83991.0}, {"date": "2015-02-16", "close": 0.01904964, "volume": 182945.0}, {"date": "2015-02-17", "close": 0.01904964, "volume": 78742.0}, {"date": "2015-02-18", "close": 0.020954604, "volume": 260010.0}, {"date": "2015-02-20", "close": 0.02381205, "volume": 629040.0}, {"date": "2015-02-27", "close": 0.02381205, "volume": 50395.0}, {"date": "2015-03-02", "close": 0.02857446, "volume": 462630.0}, {"date": "2015-03-03", "close": 0.02857446, "volume": 104989.0}, {"date": "2015-03-06", "close": 0.02857446, "volume": 472450.0}, {"date": "2015-03-09", "close": 0.031431906, "volume": 209978.0}, {"date": "2015-03-10", "close": 0.030479424, "volume": 170082.0}, {"date": "2015-03-12", "close": 0.02857446, "volume": 524944.0}, {"date": "2015-03-23", "close": 0.02857446, "volume": 11549.0}, {"date": "2015-03-24", "close": 0.03333687, "volume": 629933.0}, {"date": "2015-03-26", "close": 0.03809928, "volume": 314967.0}, {"date": "2015-03-31", "close": 0.037146798, "volume": 20998.0}, {"date": "2015-04-01", "close": 0.037146798, "volume": 314967.0}, {"date": "2015-04-09", "close": 0.03809928, "volume": 107090.0}, {"date": "2015-04-13", "close": 0.034289352, "volume": 33231.0}, {"date": "2015-04-14", "close": 0.034289352, "volume": 20998.0}, {"date": "2015-04-16", "close": 0.032384388, "volume": 26247.0}, {"date": "2015-04-24", "close": 0.035241834, "volume": 41996.0}, {"date": "2015-04-29", "close": 0.03809928, "volume": 312866.0}, {"date": "2015-04-30", "close": 0.035241834, "volume": 92828.0}, {"date": "2015-05-01", "close": 0.035241834, "volume": 82731.0}, {"date": "2015-05-05", "close": 0.03809928, "volume": 66.0}, {"date": "2015-05-12", "close": 0.03809928, "volume": 183731.0}, {"date": "2015-05-13", "close": 0.03809928, "volume": 604592.0}, {"date": "2015-05-14", "close": 0.03809928, "volume": 175331.0}, {"date": "2015-05-21", "close": 0.046671618, "volume": 61049.0}, {"date": "2015-05-22", "close": 0.046671618, "volume": 104989.0}, {"date": "2015-05-25", "close": 0.0476241, "volume": 324268.0}, {"date": "2015-05-27", "close": 0.043814172, "volume": 27100.0}, {"date": "2015-05-28", "close": 0.0476241, "volume": 157483.0}, {"date": "2015-05-29", "close": 0.054291474, "volume": 202182.0}, {"date": "2015-06-01", "close": 0.06667374, "volume": 283329.0}, {"date": "2015-06-02", "close": 0.073341114, "volume": 216325.0}, {"date": "2015-06-03", "close": 0.072388632, "volume": 471347.0}, {"date": "2015-06-04", "close": 0.06667374, "volume": 98690.0}, {"date": "2015-06-09", "close": 0.05238651, "volume": 370808.0}, {"date": "2015-06-10", "close": 0.0476241, "volume": 35370.0}, {"date": "2015-06-19", "close": 0.05714892, "volume": 215753.0}, {"date": "2015-06-22", "close": 0.0476241, "volume": 210871.0}, {"date": "2015-06-23", "close": 0.0476241, "volume": 20104.0}, {"date": "2015-06-24", "close": 0.040004244, "volume": 80491.0}, {"date": "2015-06-25", "close": 0.03809928, "volume": 424524.0}, {"date": "2015-06-26", "close": 0.041909208, "volume": 3570.0}, {"date": "2015-06-29", "close": 0.041909208, "volume": 161857.0}, {"date": "2015-06-30", "close": 0.039051762, "volume": 67560.0}, {"date": "2015-07-07", "close": 0.036194316, "volume": 5774.0}, {"date": "2015-07-08", "close": 0.037146798, "volume": 103572.0}, {"date": "2015-07-09", "close": 0.027621978, "volume": 504209.0}, {"date": "2015-07-10", "close": 0.02857446, "volume": 41996.0}, {"date": "2015-07-13", "close": 0.02857446, "volume": 68015.0}, {"date": "2015-07-21", "close": 0.029526942, "volume": 112932.0}, {"date": "2015-07-27", "close": 0.02857446, "volume": 83991.0}, {"date": "2015-07-31", "close": 0.030479424, "volume": 15190.0}, {"date": "2015-08-12", "close": 0.031431906, "volume": 327194.0}, {"date": "2015-08-17", "close": 0.031431906, "volume": 20998.0}, {"date": "2015-08-20", "close": 0.031431906, "volume": 1039.0}, {"date": "2015-08-21", "close": 0.030479424, "volume": 26806.0}, {"date": "2015-08-24", "close": 0.031431906, "volume": 119139.0}, {"date": "2015-08-25", "close": 0.031431906, "volume": 209978.0}, {"date": "2015-09-03", "close": 0.031431906, "volume": 38344.0}, {"date": "2015-09-07", "close": 0.031431906, "volume": 31679.0}, {"date": "2015-09-11", "close": 0.021907086, "volume": 5686.0}, {"date": "2015-09-28", "close": 0.02381205, "volume": 235788.0}, {"date": "2015-10-05", "close": 0.02381205, "volume": 73492.0}, {"date": "2015-10-07", "close": 0.02381205, "volume": 143747.0}, {"date": "2015-10-09", "close": 0.022859568, "volume": 13116.0}, {"date": "2015-10-13", "close": 0.022859568, "volume": 73492.0}, {"date": "2015-10-14", "close": 0.025717014, "volume": 40618.0}, {"date": "2015-10-16", "close": 0.025717014, "volume": 52494.0}, {"date": "2015-10-19", "close": 0.025717014, "volume": 136488.0}, {"date": "2015-10-26", "close": 0.03333687, "volume": 356962.0}, {"date": "2015-10-27", "close": 0.034289352, "volume": 347513.0}, {"date": "2015-10-28", "close": 0.036194316, "volume": 249190.0}, {"date": "2015-10-29", "close": 0.03809928, "volume": 109713.0}, {"date": "2015-10-30", "close": 0.036194316, "volume": 9449.0}, {"date": "2015-11-02", "close": 0.030479424, "volume": 62310.0}, {"date": "2015-11-03", "close": 0.031431906, "volume": 67876.0}, {"date": "2015-11-05", "close": 0.031431906, "volume": 23136.0}, {"date": "2015-11-06", "close": 0.031431906, "volume": 104989.0}, {"date": "2015-11-09", "close": 0.031431906, "volume": 7375.0}, {"date": "2015-11-10", "close": 0.031431906, "volume": 18871.0}, {"date": "2015-11-13", "close": 0.027621978, "volume": 6852.0}, {"date": "2015-11-17", "close": 0.027621978, "volume": 58.0}, {"date": "2015-11-24", "close": 0.025717014, "volume": 76117.0}, {"date": "2015-11-26", "close": 0.025717014, "volume": 209978.0}, {"date": "2015-11-30", "close": 0.02857446, "volume": 191208.0}, {"date": "2015-12-01", "close": 0.02857446, "volume": 18770.0}, {"date": "2015-12-07", "close": 0.026669496, "volume": 38969.0}, {"date": "2015-12-09", "close": 0.026669496, "volume": 125987.0}, {"date": "2015-12-10", "close": 0.026669496, "volume": 45022.0}, {"date": "2015-12-11", "close": 0.01904964, "volume": 11549.0}, {"date": "2015-12-15", "close": 0.02381205, "volume": 21770.0}, {"date": "2015-12-31", "close": 0.02381205, "volume": 78312.0}, {"date": "2016-01-05", "close": 0.025717014, "volume": 90623.0}, {"date": "2016-01-12", "close": 0.025717014, "volume": 47245.0}, {"date": "2016-01-13", "close": 0.025717014, "volume": 157483.0}, {"date": "2016-01-14", "close": 0.02381205, "volume": 356962.0}, {"date": "2016-02-01", "close": 0.02381205, "volume": 419955.0}, {"date": "2016-02-09", "close": 0.02381205, "volume": 524944.0}, {"date": "2016-02-10", "close": 0.02381205, "volume": 345835.0}, {"date": "2016-02-11", "close": 0.021907086, "volume": 712376.0}, {"date": "2016-02-12", "close": 0.02381205, "volume": 803165.0}, {"date": "2016-02-16", "close": 0.022859568, "volume": 62993.0}, {"date": "2016-02-17", "close": 0.02381205, "volume": 741223.0}, {"date": "2016-02-18", "close": 0.02381205, "volume": 1483986.0}, {"date": "2016-02-19", "close": 0.024764532, "volume": 1070479.0}, {"date": "2016-02-22", "close": 0.025717014, "volume": 769594.0}, {"date": "2016-02-24", "close": 0.02857446, "volume": 18184.0}, {"date": "2016-02-25", "close": 0.031431906, "volume": 68243.0}, {"date": "2016-02-26", "close": 0.030479424, "volume": 677178.0}, {"date": "2016-02-29", "close": 0.029526942, "volume": 104989.0}, {"date": "2016-03-01", "close": 0.032384388, "volume": 161962.0}, {"date": "2016-03-04", "close": 0.032384388, "volume": 153266.0}, {"date": "2016-03-07", "close": 0.034289352, "volume": 209978.0}, {"date": "2016-03-08", "close": 0.03809928, "volume": 283470.0}, {"date": "2016-03-11", "close": 0.02857446, "volume": 301843.0}, {"date": "2016-03-14", "close": 0.02857446, "volume": 219217.0}, {"date": "2016-03-18", "close": 0.030479424, "volume": 32389.0}, {"date": "2016-03-21", "close": 0.03333687, "volume": 71358.0}, {"date": "2016-03-22", "close": 0.03809928, "volume": 131236.0}, {"date": "2016-03-29", "close": 0.030479424, "volume": 20105.0}, {"date": "2016-04-01", "close": 0.030479424, "volume": 3335.0}, {"date": "2016-04-05", "close": 0.030479424, "volume": 10838.0}, {"date": "2016-04-06", "close": 0.030479424, "volume": 104989.0}, {"date": "2016-04-08", "close": 0.030479424, "volume": 36746.0}, {"date": "2016-04-12", "close": 0.03333687, "volume": 83991.0}, {"date": "2016-04-13", "close": 0.036194316, "volume": 121787.0}, {"date": "2016-04-18", "close": 0.032384388, "volume": 69293.0}, {"date": "2016-04-20", "close": 0.035241834, "volume": 388459.0}, {"date": "2016-04-21", "close": 0.032384388, "volume": 10125.0}, {"date": "2016-04-22", "close": 0.031431906, "volume": 420329.0}, {"date": "2016-04-26", "close": 0.030479424, "volume": 83991.0}, {"date": "2016-05-03", "close": 0.030479424, "volume": 34672.0}, {"date": "2016-05-04", "close": 0.031431906, "volume": 109688.0}, {"date": "2016-05-05", "close": 0.02857446, "volume": 125987.0}, {"date": "2016-05-09", "close": 0.029526942, "volume": 144885.0}, {"date": "2016-05-10", "close": 0.030479424, "volume": 79957.0}, {"date": "2016-05-11", "close": 0.030479424, "volume": 2188.0}, {"date": "2016-05-13", "close": 0.031431906, "volume": 194328.0}, {"date": "2016-05-16", "close": 0.032384388, "volume": 178481.0}, {"date": "2016-05-18", "close": 0.031431906, "volume": 314967.0}, {"date": "2016-05-20", "close": 0.031431906, "volume": 337500.0}, {"date": "2016-05-23", "close": 0.031431906, "volume": 124937.0}, {"date": "2016-05-24", "close": 0.031431906, "volume": 371548.0}, {"date": "2016-05-25", "close": 0.031431906, "volume": 105566.0}, {"date": "2016-05-30", "close": 0.032384388, "volume": 104989.0}, {"date": "2016-05-31", "close": 0.03333687, "volume": 10499.0}, {"date": "2016-06-03", "close": 0.030479424, "volume": 83991.0}, {"date": "2016-06-06", "close": 0.026669496, "volume": 104989.0}, {"date": "2016-06-08", "close": 0.026669496, "volume": 18898.0}, {"date": "2016-06-09", "close": 0.025717014, "volume": 83991.0}, {"date": "2016-06-15", "close": 0.027621978, "volume": 16798.0}, {"date": "2016-06-20", "close": 0.029526942, "volume": 136486.0}, {"date": "2016-06-24", "close": 0.031431906, "volume": 73492.0}, {"date": "2016-06-27", "close": 0.026669496, "volume": 204728.0}, {"date": "2016-06-28", "close": 0.027621978, "volume": 114060.0}, {"date": "2016-06-29", "close": 0.030479424, "volume": 18898.0}, {"date": "2016-06-30", "close": 0.030479424, "volume": 47245.0}, {"date": "2016-07-04", "close": 0.026669496, "volume": 372186.0}, {"date": "2016-07-05", "close": 0.027621978, "volume": 104989.0}, {"date": "2016-07-06", "close": 0.026669496, "volume": 209213.0}, {"date": "2016-07-07", "close": 0.026669496, "volume": 764.0}, {"date": "2016-07-08", "close": 0.030479424, "volume": 68243.0}, {"date": "2016-07-12", "close": 0.030479424, "volume": 314547.0}, {"date": "2016-07-13", "close": 0.030479424, "volume": 32581.0}, {"date": "2016-07-14", "close": 0.032384388, "volume": 656018.0}, {"date": "2016-07-15", "close": 0.031431906, "volume": 314967.0}, {"date": "2016-07-18", "close": 0.02857446, "volume": 240390.0}, {"date": "2016-07-20", "close": 0.027621978, "volume": 11024.0}, {"date": "2016-07-21", "close": 0.029526942, "volume": 31497.0}, {"date": "2016-07-22", "close": 0.030479424, "volume": 624684.0}, {"date": "2016-07-25", "close": 0.026669496, "volume": 12855.0}, {"date": "2016-08-02", "close": 0.02857446, "volume": 209978.0}, {"date": "2016-08-03", "close": 0.02857446, "volume": 16798.0}, {"date": "2016-08-04", "close": 0.029526942, "volume": 97766.0}, {"date": "2016-08-05", "close": 0.031431906, "volume": 1115658.0}, {"date": "2016-08-08", "close": 0.03809928, "volume": 5104126.0}, {"date": "2016-08-09", "close": 0.031431906, "volume": 2026168.0}, {"date": "2016-08-10", "close": 0.031431906, "volume": 781501.0}, {"date": "2016-08-11", "close": 0.031431906, "volume": 443911.0}, {"date": "2016-08-12", "close": 0.029526942, "volume": 1035295.0}, {"date": "2016-08-15", "close": 0.030479424, "volume": 113388.0}, {"date": "2016-08-17", "close": 0.031431906, "volume": 262472.0}, {"date": "2016-08-18", "close": 0.03333687, "volume": 113753.0}, {"date": "2016-08-19", "close": 0.031431906, "volume": 20998.0}, {"date": "2016-08-22", "close": 0.029526942, "volume": 90080.0}, {"date": "2016-08-23", "close": 0.029526942, "volume": 154395.0}, {"date": "2016-08-25", "close": 0.02857446, "volume": 325439.0}, {"date": "2016-08-26", "close": 0.02857446, "volume": 157483.0}, {"date": "2016-08-30", "close": 0.026669496, "volume": 398958.0}, {"date": "2016-08-31", "close": 0.02857446, "volume": 1102383.0}, {"date": "2016-09-01", "close": 0.029526942, "volume": 122363.0}, {"date": "2016-09-06", "close": 0.031431906, "volume": 629933.0}, {"date": "2016-09-21", "close": 0.027621978, "volume": 168905.0}, {"date": "2016-09-22", "close": 0.027621978, "volume": 7632.0}, {"date": "2016-09-23", "close": 0.02857446, "volume": 249059.0}, {"date": "2016-09-29", "close": 0.02857446, "volume": 52494.0}, {"date": "2016-10-03", "close": 0.027621978, "volume": 169551.0}, {"date": "2016-10-04", "close": 0.029526942, "volume": 374749.0}, {"date": "2016-10-05", "close": 0.027621978, "volume": 252696.0}, {"date": "2016-10-06", "close": 0.026669496, "volume": 61542.0}, {"date": "2016-10-18", "close": 0.020954604, "volume": 111790.0}, {"date": "2016-10-20", "close": 0.029526942, "volume": 348103.0}, {"date": "2016-10-24", "close": 0.026669496, "volume": 115488.0}, {"date": "2016-10-25", "close": 0.02857446, "volume": 251973.0}, {"date": "2016-10-26", "close": 0.029526942, "volume": 169327.0}, {"date": "2016-10-27", "close": 0.027621978, "volume": 136486.0}, {"date": "2016-10-31", "close": 0.025717014, "volume": 3060.0}, {"date": "2016-11-07", "close": 0.025717014, "volume": 17937.0}, {"date": "2016-11-09", "close": 0.02381205, "volume": 232845.0}, {"date": "2016-11-11", "close": 0.024764532, "volume": 104989.0}, {"date": "2016-11-15", "close": 0.02381205, "volume": 167441.0}, {"date": "2016-11-21", "close": 0.030479424, "volume": 1549353.0}, {"date": "2016-11-22", "close": 0.030479424, "volume": 309274.0}, {"date": "2016-11-23", "close": 0.02857446, "volume": 255245.0}, {"date": "2016-11-28", "close": 0.02857446, "volume": 13320.0}, {"date": "2016-11-29", "close": 0.024764532, "volume": 318238.0}, {"date": "2016-11-30", "close": 0.024764532, "volume": 18163.0}, {"date": "2016-12-01", "close": 0.02381205, "volume": 707205.0}, {"date": "2016-12-02", "close": 0.024764532, "volume": 33827.0}, {"date": "2016-12-12", "close": 0.024764532, "volume": 20461.0}, {"date": "2016-12-14", "close": 0.025717014, "volume": 14493.0}, {"date": "2016-12-16", "close": 0.025717014, "volume": 67735.0}, {"date": "2016-12-22", "close": 0.025717014, "volume": 31497.0}, {"date": "2017-01-03", "close": 0.026669496, "volume": 32547.0}, {"date": "2017-01-05", "close": 0.030479424, "volume": 638057.0}, {"date": "2017-01-11", "close": 0.030479424, "volume": 152556.0}, {"date": "2017-01-12", "close": 0.030479424, "volume": 128566.0}, {"date": "2017-01-13", "close": 0.03333687, "volume": 380977.0}, {"date": "2017-01-16", "close": 0.02857446, "volume": 457667.0}, {"date": "2017-01-17", "close": 0.026669496, "volume": 117042.0}, {"date": "2017-01-18", "close": 0.026669496, "volume": 85545.0}, {"date": "2017-01-19", "close": 0.025717014, "volume": 367461.0}, {"date": "2017-01-20", "close": 0.026669496, "volume": 44804.0}, {"date": "2017-01-23", "close": 0.032384388, "volume": 281931.0}, {"date": "2017-01-24", "close": 0.02857446, "volume": 80210.0}, {"date": "2017-01-27", "close": 0.045719136, "volume": 2929761.0}, {"date": "2017-01-30", "close": 0.051434028, "volume": 3767807.0}, {"date": "2017-01-31", "close": 0.05238651, "volume": 564769.0}, {"date": "2017-02-01", "close": 0.05714892, "volume": 960118.0}, {"date": "2017-02-02", "close": 0.070483668, "volume": 1673238.0}, {"date": "2017-02-03", "close": 0.065721258, "volume": 2679968.0}, {"date": "2017-02-06", "close": 0.059053884, "volume": 421012.0}, {"date": "2017-02-07", "close": 0.0476241, "volume": 498540.0}, {"date": "2017-02-08", "close": 0.054291474, "volume": 654656.0}, {"date": "2017-02-09", "close": 0.054291474, "volume": 651559.0}, {"date": "2017-02-10", "close": 0.05714892, "volume": 296140.0}, {"date": "2017-02-13", "close": 0.054291474, "volume": 303115.0}, {"date": "2017-02-14", "close": 0.058101402, "volume": 1273939.0}, {"date": "2017-02-15", "close": 0.05714892, "volume": 52494.0}, {"date": "2017-02-16", "close": 0.06667374, "volume": 213321.0}, {"date": "2017-02-17", "close": 0.081913452, "volume": 3421894.0}, {"date": "2017-02-20", "close": 0.08572338, "volume": 3218798.0}, {"date": "2017-02-21", "close": 0.08572338, "volume": 1182541.0}, {"date": "2017-02-22", "close": 0.09048579, "volume": 549978.0}, {"date": "2017-02-23", "close": 0.077151042, "volume": 1013968.0}, {"date": "2017-02-24", "close": 0.079056006, "volume": 800122.0}, {"date": "2017-02-27", "close": 0.081913452, "volume": 966591.0}, {"date": "2017-02-28", "close": 0.080008488, "volume": 442194.0}, {"date": "2017-03-01", "close": 0.08096097, "volume": 197145.0}, {"date": "2017-03-02", "close": 0.080008488, "volume": 18548.0}, {"date": "2017-03-03", "close": 0.073341114, "volume": 111085.0}, {"date": "2017-03-06", "close": 0.072388632, "volume": 215989.0}, {"date": "2017-03-07", "close": 0.072388632, "volume": 55294.0}, {"date": "2017-03-08", "close": 0.068578704, "volume": 506046.0}, {"date": "2017-03-10", "close": 0.07143615, "volume": 56998.0}, {"date": "2017-03-14", "close": 0.064768776, "volume": 107983.0}, {"date": "2017-03-15", "close": 0.06667374, "volume": 104989.0}, {"date": "2017-03-16", "close": 0.07619856, "volume": 273042.0}, {"date": "2017-03-17", "close": 0.081913452, "volume": 235873.0}, {"date": "2017-03-20", "close": 0.079056006, "volume": 174548.0}, {"date": "2017-03-21", "close": 0.07143615, "volume": 27750.0}, {"date": "2017-03-22", "close": 0.073341114, "volume": 65662.0}, {"date": "2017-03-24", "close": 0.079056006, "volume": 5715680.0}, {"date": "2017-03-27", "close": 0.07619856, "volume": 225152.0}, {"date": "2017-03-28", "close": 0.079056006, "volume": 3141267.0}, {"date": "2017-03-29", "close": 0.075246078, "volume": 3521775.0}, {"date": "2017-03-30", "close": 0.08096097, "volume": 338452.0}, {"date": "2017-04-03", "close": 0.08096097, "volume": 32022.0}, {"date": "2017-04-04", "close": 0.08572338, "volume": 1043103.0}, {"date": "2017-04-05", "close": 0.08572338, "volume": 31497.0}, {"date": "2017-04-07", "close": 0.087628344, "volume": 147193.0}, {"date": "2017-04-10", "close": 0.10001061, "volume": 564144.0}, {"date": "2017-04-11", "close": 0.092390754, "volume": 134291.0}, {"date": "2017-04-12", "close": 0.10001061, "volume": 340911.0}, {"date": "2017-04-13", "close": 0.0952482, "volume": 41996.0}, {"date": "2017-04-18", "close": 0.08096097, "volume": 164202.0}, {"date": "2017-04-24", "close": 0.079056006, "volume": 137098.0}, {"date": "2017-04-26", "close": 0.08096097, "volume": 16112.0}, {"date": "2017-04-27", "close": 0.08096097, "volume": 203450.0}, {"date": "2017-04-28", "close": 0.08096097, "volume": 98152.0}, {"date": "2017-05-01", "close": 0.075246078, "volume": 48772.0}, {"date": "2017-05-02", "close": 0.072388632, "volume": 225726.0}, {"date": "2017-05-04", "close": 0.07143615, "volume": 41828.0}, {"date": "2017-05-05", "close": 0.07143615, "volume": 5691.0}, {"date": "2017-05-08", "close": 0.07143615, "volume": 41996.0}, {"date": "2017-05-09", "close": 0.068578704, "volume": 43296.0}, {"date": "2017-05-12", "close": 0.064768776, "volume": 162414.0}, {"date": "2017-05-15", "close": 0.063816294, "volume": 71880.0}, {"date": "2017-05-18", "close": 0.06191133, "volume": 32652.0}, {"date": "2017-05-23", "close": 0.06191133, "volume": 37980.0}, {"date": "2017-05-24", "close": 0.06191133, "volume": 68785.0}, {"date": "2017-05-29", "close": 0.06191133, "volume": 72745.0}, {"date": "2017-05-30", "close": 0.060958848, "volume": 59503.0}, {"date": "2017-05-31", "close": 0.060006366, "volume": 8761.0}, {"date": "2017-06-07", "close": 0.06191133, "volume": 35171.0}, {"date": "2017-06-09", "close": 0.060958848, "volume": 75067.0}, {"date": "2017-06-13", "close": 0.060958848, "volume": 55201.0}, {"date": "2017-06-14", "close": 0.059053884, "volume": 34996.0}, {"date": "2017-06-15", "close": 0.054291474, "volume": 79283.0}, {"date": "2017-06-19", "close": 0.05714892, "volume": 139381.0}, {"date": "2017-06-21", "close": 0.05714892, "volume": 18373.0}, {"date": "2017-06-26", "close": 0.059053884, "volume": 54946.0}, {"date": "2017-06-27", "close": 0.059053884, "volume": 123535.0}, {"date": "2017-06-29", "close": 0.059053884, "volume": 59804.0}, {"date": "2017-07-04", "close": 0.069531186, "volume": 396460.0}, {"date": "2017-07-05", "close": 0.07143615, "volume": 43647.0}, {"date": "2017-07-07", "close": 0.07143615, "volume": 196403.0}, {"date": "2017-07-11", "close": 0.07143615, "volume": 101742.0}, {"date": "2017-07-12", "close": 0.07143615, "volume": 1049889.0}, {"date": "2017-07-13", "close": 0.070483668, "volume": 43004.0}, {"date": "2017-07-14", "close": 0.06667374, "volume": 127928.0}, {"date": "2017-07-18", "close": 0.06667374, "volume": 91990.0}, {"date": "2017-07-24", "close": 0.06667374, "volume": 1065029.0}, {"date": "2017-07-25", "close": 0.06667374, "volume": 1304198.0}, {"date": "2017-07-27", "close": 0.06667374, "volume": 90499.0}, {"date": "2017-07-31", "close": 0.06667374, "volume": 10499.0}, {"date": "2017-08-01", "close": 0.06667374, "volume": 104367.0}, {"date": "2017-08-07", "close": 0.06667374, "volume": 105610.0}, {"date": "2017-08-09", "close": 0.065721258, "volume": 304468.0}, {"date": "2017-08-11", "close": 0.06191133, "volume": 50395.0}, {"date": "2017-08-17", "close": 0.055243956, "volume": 66755.0}, {"date": "2017-08-18", "close": 0.056196438, "volume": 243346.0}, {"date": "2017-08-25", "close": 0.06667374, "volume": 113529.0}, {"date": "2017-08-28", "close": 0.07143615, "volume": 91234.0}, {"date": "2017-08-30", "close": 0.07143615, "volume": 213261.0}, {"date": "2017-09-01", "close": 0.07143615, "volume": 136196.0}, {"date": "2017-09-04", "close": 0.07619856, "volume": 46254.0}, {"date": "2017-09-05", "close": 0.06667374, "volume": 1180736.0}, {"date": "2017-09-06", "close": 0.07143615, "volume": 107452.0}, {"date": "2017-09-07", "close": 0.073341114, "volume": 49769.0}, {"date": "2017-09-08", "close": 0.07143615, "volume": 41967.0}, {"date": "2017-09-11", "close": 0.068578704, "volume": 94920.0}, {"date": "2017-09-13", "close": 0.068578704, "volume": 43827.0}, {"date": "2017-09-14", "close": 0.06667374, "volume": 77692.0}, {"date": "2017-09-19", "close": 0.070483668, "volume": 15504.0}, {"date": "2017-09-21", "close": 0.067626222, "volume": 104989.0}, {"date": "2017-09-22", "close": 0.067626222, "volume": 236385.0}, {"date": "2017-09-26", "close": 0.070483668, "volume": 308086.0}, {"date": "2017-09-28", "close": 0.067626222, "volume": 236091.0}, {"date": "2017-10-02", "close": 0.06667374, "volume": 191625.0}, {"date": "2017-10-03", "close": 0.070483668, "volume": 68714.0}, {"date": "2017-10-04", "close": 0.075246078, "volume": 66448.0}, {"date": "2017-10-05", "close": 0.075246078, "volume": 17937.0}, {"date": "2017-10-09", "close": 0.08572338, "volume": 886761.0}, {"date": "2017-10-10", "close": 0.0952482, "volume": 622576.0}, {"date": "2017-10-11", "close": 0.0952482, "volume": 290366.0}, {"date": "2017-10-12", "close": 0.0952482, "volume": 210736.0}, {"date": "2017-10-13", "close": 0.10001061, "volume": 190152.0}, {"date": "2017-10-16", "close": 0.10477302, "volume": 50406.0}, {"date": "2017-10-17", "close": 0.10953543, "volume": 528243.0}, {"date": "2017-10-18", "close": 0.13810989, "volume": 836139.0}, {"date": "2017-10-19", "close": 0.15239712, "volume": 1034432.0}, {"date": "2017-10-20", "close": 0.15239712, "volume": 209507.0}, {"date": "2017-10-23", "close": 0.15239712, "volume": 477170.0}, {"date": "2017-10-24", "close": 0.15715953, "volume": 300783.0}, {"date": "2017-10-25", "close": 0.15239712, "volume": 71954.0}, {"date": "2017-10-26", "close": 0.1428723, "volume": 258558.0}, {"date": "2017-10-27", "close": 0.15239712, "volume": 85002.0}, {"date": "2017-10-30", "close": 0.15239712, "volume": 145482.0}, {"date": "2017-10-31", "close": 0.15239712, "volume": 92377.0}, {"date": "2017-11-01", "close": 0.16192194, "volume": 225814.0}, {"date": "2017-11-02", "close": 0.15239712, "volume": 460936.0}, {"date": "2017-11-03", "close": 0.17144676, "volume": 1838719.0}, {"date": "2017-11-06", "close": 0.17620917, "volume": 742909.0}, {"date": "2017-11-07", "close": 0.18097158, "volume": 163133.0}, {"date": "2017-11-08", "close": 0.17620917, "volume": 163075.0}, {"date": "2017-11-09", "close": 0.17144676, "volume": 84399.0}, {"date": "2017-11-10", "close": 0.16668435, "volume": 192392.0}, {"date": "2017-11-13", "close": 0.16668435, "volume": 832713.0}, {"date": "2017-11-14", "close": 0.16192194, "volume": 453611.0}, {"date": "2017-11-15", "close": 0.14763471, "volume": 412885.0}, {"date": "2017-11-16", "close": 0.15239712, "volume": 355569.0}, {"date": "2017-11-17", "close": 0.16192194, "volume": 142724.0}, {"date": "2017-11-20", "close": 0.14763471, "volume": 298886.0}, {"date": "2017-11-21", "close": 0.14763471, "volume": 25819.0}, {"date": "2017-11-22", "close": 0.14763471, "volume": 120121.0}, {"date": "2017-11-23", "close": 0.1428723, "volume": 136486.0}, {"date": "2017-11-24", "close": 0.14763471, "volume": 17869.0}, {"date": "2017-11-27", "close": 0.14763471, "volume": 10056.0}, {"date": "2017-11-28", "close": 0.14763471, "volume": 2583.0}, {"date": "2017-11-29", "close": 0.14763471, "volume": 96918.0}, {"date": "2017-11-30", "close": 0.1428723, "volume": 206640.0}, {"date": "2017-12-01", "close": 0.12382266, "volume": 316144.0}, {"date": "2017-12-04", "close": 0.12858507, "volume": 185167.0}, {"date": "2017-12-05", "close": 0.11429784, "volume": 243726.0}, {"date": "2017-12-06", "close": 0.12858507, "volume": 102523.0}, {"date": "2017-12-07", "close": 0.12858507, "volume": 212606.0}, {"date": "2017-12-08", "close": 0.12382266, "volume": 867407.0}, {"date": "2017-12-11", "close": 0.12382266, "volume": 107185.0}, {"date": "2017-12-13", "close": 0.12858507, "volume": 26834.0}, {"date": "2017-12-14", "close": 0.12382266, "volume": 83047.0}, {"date": "2017-12-15", "close": 0.12382266, "volume": 68644.0}, {"date": "2017-12-18", "close": 0.12382266, "volume": 93564.0}, {"date": "2017-12-19", "close": 0.11906025, "volume": 178589.0}, {"date": "2017-12-20", "close": 0.11429784, "volume": 127435.0}, {"date": "2017-12-21", "close": 0.10477302, "volume": 281605.0}, {"date": "2017-12-22", "close": 0.0952482, "volume": 421588.0}, {"date": "2017-12-27", "close": 0.11429784, "volume": 150127.0}, {"date": "2017-12-28", "close": 0.13334748, "volume": 207621.0}, {"date": "2017-12-29", "close": 0.13334748, "volume": 127292.0}, {"date": "2018-01-02", "close": 0.15239712, "volume": 357541.0}, {"date": "2018-01-03", "close": 0.15239712, "volume": 95978.0}, {"date": "2018-01-04", "close": 0.15239712, "volume": 311203.0}, {"date": "2018-01-05", "close": 0.15239712, "volume": 129223.0}, {"date": "2018-01-08", "close": 0.15239712, "volume": 326402.0}, {"date": "2018-01-11", "close": 0.14763471, "volume": 74679.0}, {"date": "2018-01-12", "close": 0.14763471, "volume": 58431.0}, {"date": "2018-01-15", "close": 0.14763471, "volume": 452975.0}, {"date": "2018-01-16", "close": 0.13810989, "volume": 28558.0}, {"date": "2018-01-18", "close": 0.13334748, "volume": 204728.0}, {"date": "2018-01-19", "close": 0.1428723, "volume": 28180.0}, {"date": "2018-01-22", "close": 0.12382266, "volume": 207841.0}, {"date": "2018-01-23", "close": 0.12858507, "volume": 41996.0}, {"date": "2018-01-24", "close": 0.13334748, "volume": 98297.0}, {"date": "2018-01-25", "close": 0.1428723, "volume": 28739.0}, {"date": "2018-01-29", "close": 0.13334748, "volume": 97893.0}, {"date": "2018-01-30", "close": 0.13334748, "volume": 89746.0}, {"date": "2018-01-31", "close": 0.13334748, "volume": 136170.0}, {"date": "2018-02-01", "close": 0.13334748, "volume": 109188.0}, {"date": "2018-02-02", "close": 0.13334748, "volume": 155925.0}, {"date": "2018-02-05", "close": 0.13334748, "volume": 71188.0}, {"date": "2018-02-06", "close": 0.12382266, "volume": 103993.0}, {"date": "2018-02-07", "close": 0.13334748, "volume": 27192.0}, {"date": "2018-02-08", "close": 0.12858507, "volume": 73862.0}, {"date": "2018-02-09", "close": 0.12858507, "volume": 9697.0}, {"date": "2018-02-12", "close": 0.1428723, "volume": 2100.0}, {"date": "2018-02-13", "close": 0.13810989, "volume": 79815.0}, {"date": "2018-02-14", "close": 0.13810989, "volume": 8819.0}, {"date": "2018-02-15", "close": 0.13810989, "volume": 53143.0}, {"date": "2018-02-16", "close": 0.13810989, "volume": 33438.0}, {"date": "2018-02-19", "close": 0.1428723, "volume": 44795.0}, {"date": "2018-02-20", "close": 0.1428723, "volume": 103234.0}, {"date": "2018-02-21", "close": 0.13810989, "volume": 27383.0}, {"date": "2018-02-22", "close": 0.13810989, "volume": 27851.0}, {"date": "2018-02-23", "close": 0.13810989, "volume": 116613.0}, {"date": "2018-02-26", "close": 0.13810989, "volume": 98839.0}, {"date": "2018-02-27", "close": 0.1428723, "volume": 90549.0}, {"date": "2018-02-28", "close": 0.13334748, "volume": 107304.0}, {"date": "2018-03-01", "close": 0.1428723, "volume": 114939.0}, {"date": "2018-03-02", "close": 0.13334748, "volume": 11496.0}, {"date": "2018-03-05", "close": 0.13810989, "volume": 7874.0}, {"date": "2018-03-08", "close": 0.13810989, "volume": 6069.0}, {"date": "2018-03-09", "close": 0.15239712, "volume": 334716.0}, {"date": "2018-03-12", "close": 0.15715953, "volume": 143790.0}, {"date": "2018-03-13", "close": 0.15239712, "volume": 244392.0}, {"date": "2018-03-14", "close": 0.15715953, "volume": 112340.0}, {"date": "2018-03-15", "close": 0.15239712, "volume": 154217.0}, {"date": "2018-03-16", "close": 0.15715953, "volume": 480504.0}, {"date": "2018-03-19", "close": 0.15239712, "volume": 80946.0}, {"date": "2018-03-20", "close": 0.15715953, "volume": 6362.0}, {"date": "2018-03-21", "close": 0.15239712, "volume": 25773.0}, {"date": "2018-03-22", "close": 0.15239712, "volume": 24894.0}, {"date": "2018-03-23", "close": 0.15715953, "volume": 14606.0}, {"date": "2018-03-26", "close": 0.16192194, "volume": 89081.0}, {"date": "2018-03-27", "close": 0.16192194, "volume": 74848.0}, {"date": "2018-03-28", "close": 0.16192194, "volume": 3150.0}, {"date": "2018-03-29", "close": 0.15239712, "volume": 120173.0}, {"date": "2018-04-03", "close": 0.15239712, "volume": 21129.0}, {"date": "2018-04-04", "close": 0.14763471, "volume": 186109.0}, {"date": "2018-04-05", "close": 0.14763471, "volume": 20854.0}, {"date": "2018-04-09", "close": 0.13334748, "volume": 116050.0}, {"date": "2018-04-10", "close": 0.1428723, "volume": 19159.0}, {"date": "2018-04-11", "close": 0.1428723, "volume": 91945.0}, {"date": "2018-04-12", "close": 0.13810989, "volume": 48744.0}, {"date": "2018-04-13", "close": 0.13810989, "volume": 34446.0}, {"date": "2018-04-16", "close": 0.1428723, "volume": 6299.0}, {"date": "2018-04-17", "close": 0.13810989, "volume": 45440.0}, {"date": "2018-04-18", "close": 0.13810989, "volume": 20998.0}, {"date": "2018-04-19", "close": 0.13334748, "volume": 181004.0}, {"date": "2018-04-20", "close": 0.13334748, "volume": 47946.0}, {"date": "2018-04-23", "close": 0.13334748, "volume": 10499.0}, {"date": "2018-04-24", "close": 0.1428723, "volume": 20535.0}, {"date": "2018-04-26", "close": 0.15239712, "volume": 44264.0}, {"date": "2018-04-27", "close": 0.14763471, "volume": 30852.0}, {"date": "2018-04-30", "close": 0.14763471, "volume": 4509.0}, {"date": "2018-05-01", "close": 0.1428723, "volume": 16169.0}, {"date": "2018-05-02", "close": 0.13810989, "volume": 15748.0}, {"date": "2018-05-04", "close": 0.13810989, "volume": 32442.0}, {"date": "2018-05-07", "close": 0.11429784, "volume": 142619.0}, {"date": "2018-05-08", "close": 0.13810989, "volume": 125371.0}, {"date": "2018-05-09", "close": 0.12382266, "volume": 8148.0}, {"date": "2018-05-10", "close": 0.138929575, "volume": 35989.0}, {"date": "2018-05-14", "close": 0.129348225, "volume": 21882.0}, {"date": "2018-05-15", "close": 0.12455755, "volume": 36529.0}, {"date": "2018-05-16", "close": 0.119766875, "volume": 81779.0}, {"date": "2018-05-17", "close": 0.129348225, "volume": 15655.0}, {"date": "2018-05-18", "close": 0.12455755, "volume": 481700.0}, {"date": "2018-05-21", "close": 0.12455755, "volume": 15176.0}, {"date": "2018-05-22", "close": 0.1341389, "volume": 41568.0}, {"date": "2018-05-23", "close": 0.1341389, "volume": 40028.0}, {"date": "2018-05-24", "close": 0.1341389, "volume": 24294.0}, {"date": "2018-05-25", "close": 0.138929575, "volume": 15551.0}, {"date": "2018-05-28", "close": 0.1341389, "volume": 19870.0}, {"date": "2018-05-29", "close": 0.1341389, "volume": 12681.0}, {"date": "2018-05-31", "close": 0.1341389, "volume": 11063.0}, {"date": "2018-06-04", "close": 0.1341389, "volume": 178249.0}, {"date": "2018-06-05", "close": 0.1341389, "volume": 72378.0}, {"date": "2018-06-07", "close": 0.1341389, "volume": 153192.0}, {"date": "2018-06-08", "close": 0.1341389, "volume": 52185.0}, {"date": "2018-06-12", "close": 0.12455755, "volume": 257021.0}, {"date": "2018-06-13", "close": 0.119766875, "volume": 285972.0}, {"date": "2018-06-14", "close": 0.12455755, "volume": 103259.0}, {"date": "2018-06-15", "close": 0.12455755, "volume": 1241818.0}, {"date": "2018-06-18", "close": 0.12455755, "volume": 22961.0}, {"date": "2018-06-19", "close": 0.119766875, "volume": 21493.0}, {"date": "2018-06-20", "close": 0.12455755, "volume": 29208.0}, {"date": "2018-06-21", "close": 0.119766875, "volume": 44821.0}, {"date": "2018-06-22", "close": 0.12455755, "volume": 881011.0}, {"date": "2018-06-26", "close": 0.119766875, "volume": 184003.0}, {"date": "2018-06-27", "close": 0.119766875, "volume": 45922.0}, {"date": "2018-06-28", "close": 0.12455755, "volume": 732160.0}, {"date": "2018-06-29", "close": 0.129348225, "volume": 227064.0}, {"date": "2018-07-03", "close": 0.12455755, "volume": 692064.0}, {"date": "2018-07-04", "close": 0.119766875, "volume": 5774.0}, {"date": "2018-07-06", "close": 0.12455755, "volume": 621150.0}, {"date": "2018-07-09", "close": 0.12455755, "volume": 548923.0}, {"date": "2018-07-11", "close": 0.129348225, "volume": 39116.0}, {"date": "2018-07-12", "close": 0.12455755, "volume": 91121.0}, {"date": "2018-07-13", "close": 0.1341389, "volume": 30364.0}, {"date": "2018-07-17", "close": 0.12455755, "volume": 36046.0}, {"date": "2018-07-18", "close": 0.12455755, "volume": 35775.0}, {"date": "2018-07-19", "close": 0.12455755, "volume": 4175.0}, {"date": "2018-07-20", "close": 0.129348225, "volume": 51492.0}, {"date": "2018-07-23", "close": 0.1341389, "volume": 18571.0}, {"date": "2018-07-25", "close": 0.129348225, "volume": 198917.0}, {"date": "2018-07-27", "close": 0.129348225, "volume": 5421.0}, {"date": "2018-07-30", "close": 0.1341389, "volume": 60743.0}, {"date": "2018-07-31", "close": 0.1341389, "volume": 1566.0}, {"date": "2018-08-01", "close": 0.16288295, "volume": 439511.0}, {"date": "2018-08-02", "close": 0.12455755, "volume": 726481.0}, {"date": "2018-08-03", "close": 0.12455755, "volume": 335273.0}, {"date": "2018-08-06", "close": 0.110185525, "volume": 47701.0}, {"date": "2018-08-07", "close": 0.10539485, "volume": 99703.0}, {"date": "2018-08-08", "close": 0.1149762, "volume": 77437.0}, {"date": "2018-08-09", "close": 0.10539485, "volume": 20874.0}, {"date": "2018-08-10", "close": 0.10539485, "volume": 84957.0}, {"date": "2018-08-13", "close": 0.100604175, "volume": 46966.0}, {"date": "2018-08-14", "close": 0.09006469, "volume": 195834.0}, {"date": "2018-08-15", "close": 0.094855365, "volume": 7781.0}, {"date": "2018-08-16", "close": 0.0958135, "volume": 57160.0}, {"date": "2018-08-21", "close": 0.09389723, "volume": 51118.0}, {"date": "2018-08-22", "close": 0.091022825, "volume": 164904.0}, {"date": "2018-08-23", "close": 0.091022825, "volume": 201213.0}, {"date": "2018-08-24", "close": 0.09198096, "volume": 1367.0}, {"date": "2018-08-27", "close": 0.094855365, "volume": 38293.0}, {"date": "2018-08-28", "close": 0.0958135, "volume": 161165.0}, {"date": "2018-08-29", "close": 0.091022825, "volume": 13046.0}, {"date": "2018-08-30", "close": 0.09198096, "volume": 5990.0}, {"date": "2018-08-31", "close": 0.091022825, "volume": 34539.0}, {"date": "2018-09-03", "close": 0.085274015, "volume": 99107.0}, {"date": "2018-09-05", "close": 0.07856707, "volume": 24005.0}, {"date": "2018-09-06", "close": 0.07281826, "volume": 146597.0}, {"date": "2018-09-07", "close": 0.071860125, "volume": 131357.0}, {"date": "2018-09-10", "close": 0.06898572, "volume": 176617.0}, {"date": "2018-09-11", "close": 0.077608935, "volume": 72060.0}, {"date": "2018-09-12", "close": 0.07473453, "volume": 52185.0}, {"date": "2018-09-13", "close": 0.071860125, "volume": 171236.0}, {"date": "2018-09-14", "close": 0.073776395, "volume": 3983.0}, {"date": "2018-09-17", "close": 0.079525205, "volume": 96819.0}, {"date": "2018-09-19", "close": 0.079525205, "volume": 5949.0}, {"date": "2018-09-20", "close": 0.081441475, "volume": 3079.0}, {"date": "2018-09-21", "close": 0.10539485, "volume": 683491.0}, {"date": "2018-09-24", "close": 0.110185525, "volume": 329477.0}, {"date": "2018-09-25", "close": 0.10539485, "volume": 189585.0}, {"date": "2018-09-26", "close": 0.10539485, "volume": 93495.0}, {"date": "2018-09-27", "close": 0.110185525, "volume": 15492.0}, {"date": "2018-10-01", "close": 0.0958135, "volume": 13777.0}, {"date": "2018-10-08", "close": 0.100604175, "volume": 87652.0}, {"date": "2018-10-09", "close": 0.100604175, "volume": 56856.0}, {"date": "2018-10-11", "close": 0.10539485, "volume": 10683.0}, {"date": "2018-10-12", "close": 0.110185525, "volume": 56423.0}, {"date": "2018-10-15", "close": 0.110185525, "volume": 14838.0}, {"date": "2018-10-16", "close": 0.08814842, "volume": 1606.0}, {"date": "2018-10-17", "close": 0.0958135, "volume": 5218.0}, {"date": "2018-10-22", "close": 0.091022825, "volume": 8526.0}, {"date": "2018-10-24", "close": 0.09006469, "volume": 71085.0}, {"date": "2018-10-26", "close": 0.09006469, "volume": 5493.0}, {"date": "2018-10-29", "close": 0.089106555, "volume": 12524.0}, {"date": "2018-10-30", "close": 0.08623215, "volume": 167325.0}, {"date": "2018-10-31", "close": 0.08623215, "volume": 8220.0}, {"date": "2018-11-01", "close": 0.08623215, "volume": 13443.0}, {"date": "2018-11-02", "close": 0.085274015, "volume": 23967.0}, {"date": "2018-11-05", "close": 0.07856707, "volume": 83533.0}, {"date": "2018-11-06", "close": 0.077608935, "volume": 42963.0}, {"date": "2018-11-07", "close": 0.077608935, "volume": 21531.0}, {"date": "2018-11-08", "close": 0.0766508, "volume": 154467.0}, {"date": "2018-11-09", "close": 0.071860125, "volume": 1265.0}, {"date": "2018-11-13", "close": 0.071860125, "volume": 3653.0}, {"date": "2018-11-14", "close": 0.073776395, "volume": 1566.0}, {"date": "2018-11-15", "close": 0.071860125, "volume": 114585.0}, {"date": "2018-11-16", "close": 0.071860125, "volume": 7306.0}, {"date": "2018-11-20", "close": 0.077608935, "volume": 58447.0}, {"date": "2018-11-23", "close": 0.07281826, "volume": 2087.0}, {"date": "2018-11-27", "close": 0.077608935, "volume": 35792.0}, {"date": "2018-11-28", "close": 0.071860125, "volume": 31311.0}, {"date": "2018-11-29", "close": 0.07281826, "volume": 4175.0}, {"date": "2018-12-04", "close": 0.0766508, "volume": 7846.0}, {"date": "2018-12-05", "close": 0.0766508, "volume": 43617.0}, {"date": "2018-12-06", "close": 0.071860125, "volume": 44836.0}, {"date": "2018-12-10", "close": 0.071860125, "volume": 156554.0}, {"date": "2018-12-11", "close": 0.071860125, "volume": 45467.0}, {"date": "2018-12-17", "close": 0.071860125, "volume": 61681.0}, {"date": "2018-12-20", "close": 0.07281826, "volume": 6244.0}, {"date": "2018-12-24", "close": 0.069943855, "volume": 152799.0}, {"date": "2018-12-31", "close": 0.068027585, "volume": 7306.0}, {"date": "2019-01-03", "close": 0.077608935, "volume": 7610.0}, {"date": "2019-01-04", "close": 0.081441475, "volume": 7306.0}, {"date": "2019-01-10", "close": 0.08623215, "volume": 143433.0}, {"date": "2019-01-11", "close": 0.091022825, "volume": 597.0}, {"date": "2019-01-21", "close": 0.08431588, "volume": 10854.0}, {"date": "2019-01-25", "close": 0.08239961, "volume": 11217.0}, {"date": "2019-02-01", "close": 0.08623215, "volume": 37005.0}, {"date": "2019-02-05", "close": 0.083357745, "volume": 22961.0}, {"date": "2019-02-06", "close": 0.083357745, "volume": 58310.0}, {"date": "2019-02-07", "close": 0.081441475, "volume": 18107.0}, {"date": "2019-02-08", "close": 0.081441475, "volume": 39056.0}, {"date": "2019-02-11", "close": 0.083357745, "volume": 6385.0}, {"date": "2019-02-12", "close": 0.083357745, "volume": 3447.0}, {"date": "2019-02-13", "close": 0.083357745, "volume": 47206.0}, {"date": "2019-02-14", "close": 0.083357745, "volume": 10437.0}, {"date": "2019-02-15", "close": 0.08623215, "volume": 6566.0}, {"date": "2019-02-20", "close": 0.083357745, "volume": 10051.0}, {"date": "2019-02-21", "close": 0.083357745, "volume": 100581.0}, {"date": "2019-02-25", "close": 0.07856707, "volume": 144960.0}, {"date": "2019-02-26", "close": 0.07856707, "volume": 3204.0}, {"date": "2019-02-27", "close": 0.07856707, "volume": 35496.0}, {"date": "2019-02-28", "close": 0.079525205, "volume": 9216.0}, {"date": "2019-03-01", "close": 0.077608935, "volume": 48793.0}, {"date": "2019-03-05", "close": 0.07281826, "volume": 31387.0}, {"date": "2019-03-07", "close": 0.07281826, "volume": 54201.0}, {"date": "2019-03-11", "close": 0.07281826, "volume": 7471.0}, {"date": "2019-03-13", "close": 0.071860125, "volume": 104369.0}, {"date": "2019-03-20", "close": 0.071860125, "volume": 10437.0}, {"date": "2019-03-21", "close": 0.069943855, "volume": 2629.0}, {"date": "2019-03-26", "close": 0.071860125, "volume": 6234.0}, {"date": "2019-03-27", "close": 0.071860125, "volume": 18943.0}, {"date": "2019-03-28", "close": 0.069943855, "volume": 293.0}, {"date": "2019-04-01", "close": 0.06706945, "volume": 8036.0}, {"date": "2019-04-02", "close": 0.056529965, "volume": 145457.0}, {"date": "2019-04-03", "close": 0.0574881, "volume": 5902.0}, {"date": "2019-04-04", "close": 0.056529965, "volume": 6487.0}, {"date": "2019-04-05", "close": 0.056529965, "volume": 36853.0}, {"date": "2019-04-17", "close": 0.04806055, "volume": 449914.0}, {"date": "2019-04-18", "close": 0.054789027, "volume": 128788.0}, {"date": "2019-04-23", "close": 0.050944183, "volume": 10256.0}, {"date": "2019-04-24", "close": 0.050944183, "volume": 10404.0}, {"date": "2019-04-26", "close": 0.053827816, "volume": 46816.0}, {"date": "2019-04-30", "close": 0.058633871, "volume": 10404.0}, {"date": "2019-05-01", "close": 0.059595082, "volume": 14211.0}, {"date": "2019-05-02", "close": 0.056711449, "volume": 29167.0}, {"date": "2019-05-03", "close": 0.05767266, "volume": 554958.0}, {"date": "2019-05-06", "close": 0.056711449, "volume": 66168.0}, {"date": "2019-05-07", "close": 0.054789027, "volume": 41761.0}, {"date": "2019-05-10", "close": 0.052866605, "volume": 72767.0}, {"date": "2019-05-13", "close": 0.053827816, "volume": 76214.0}, {"date": "2019-05-14", "close": 0.04806055, "volume": 52696.0}, {"date": "2019-05-16", "close": 0.049982972, "volume": 39042.0}, {"date": "2019-05-20", "close": 0.051905394, "volume": 1040.0}, {"date": "2019-05-21", "close": 0.050944183, "volume": 10404.0}, {"date": "2019-05-23", "close": 0.050944183, "volume": 15754.0}, {"date": "2019-05-24", "close": 0.050944183, "volume": 11964.0}, {"date": "2019-05-28", "close": 0.049982972, "volume": 59926.0}, {"date": "2019-05-29", "close": 0.049982972, "volume": 44815.0}, {"date": "2019-05-30", "close": 0.049982972, "volume": 520.0}, {"date": "2019-06-03", "close": 0.049982972, "volume": 36691.0}, {"date": "2019-06-05", "close": 0.051905394, "volume": 16449.0}, {"date": "2019-06-06", "close": 0.05767266, "volume": 199320.0}, {"date": "2019-06-07", "close": 0.058633871, "volume": 8014.0}, {"date": "2019-06-11", "close": 0.052866605, "volume": 52018.0}, {"date": "2019-06-12", "close": 0.05767266, "volume": 36587.0}, {"date": "2019-06-17", "close": 0.049021761, "volume": 42496.0}, {"date": "2019-06-20", "close": 0.041332073, "volume": 89925.0}, {"date": "2019-06-21", "close": 0.043254495, "volume": 78649.0}, {"date": "2019-06-24", "close": 0.045176917, "volume": 10549.0}, {"date": "2019-06-26", "close": 0.04806055, "volume": 45300.0}, {"date": "2019-06-27", "close": 0.045176917, "volume": 87243.0}, {"date": "2019-07-01", "close": 0.044215706, "volume": 225607.0}, {"date": "2019-07-08", "close": 0.050944183, "volume": 37765.0}, {"date": "2019-07-10", "close": 0.04806055, "volume": 191185.0}, {"date": "2019-07-11", "close": 0.04806055, "volume": 64984.0}, {"date": "2019-07-12", "close": 0.04806055, "volume": 41614.0}, {"date": "2019-07-17", "close": 0.050944183, "volume": 20682.0}, {"date": "2019-07-19", "close": 0.051905394, "volume": 182887.0}, {"date": "2019-07-22", "close": 0.052866605, "volume": 160944.0}, {"date": "2019-07-23", "close": 0.053827816, "volume": 130044.0}, {"date": "2019-07-24", "close": 0.053827816, "volume": 62421.0}, {"date": "2019-07-26", "close": 0.055750238, "volume": 74906.0}, {"date": "2019-07-30", "close": 0.056711449, "volume": 20782.0}, {"date": "2019-07-31", "close": 0.055750238, "volume": 68971.0}, {"date": "2019-08-02", "close": 0.055750238, "volume": 50932.0}, {"date": "2019-08-05", "close": 0.055750238, "volume": 29434.0}, {"date": "2019-08-06", "close": 0.052866605, "volume": 76921.0}, {"date": "2019-08-07", "close": 0.051905394, "volume": 13525.0}, {"date": "2019-08-08", "close": 0.051905394, "volume": 100336.0}, {"date": "2019-08-09", "close": 0.053827816, "volume": 196536.0}, {"date": "2019-08-12", "close": 0.053827816, "volume": 72023.0}, {"date": "2019-08-14", "close": 0.060556293, "volume": 103682.0}, {"date": "2019-08-15", "close": 0.05767266, "volume": 140314.0}, {"date": "2019-08-16", "close": 0.05767266, "volume": 4042.0}, {"date": "2019-08-20", "close": 0.060556293, "volume": 7282.0}, {"date": "2019-08-21", "close": 0.05767266, "volume": 10404.0}, {"date": "2019-08-22", "close": 0.058633871, "volume": 16438.0}, {"date": "2019-08-23", "close": 0.053827816, "volume": 135459.0}, {"date": "2019-08-28", "close": 0.051905394, "volume": 52018.0}, {"date": "2019-08-30", "close": 0.049021761, "volume": 120681.0}, {"date": "2019-09-02", "close": 0.058633871, "volume": 1977.0}, {"date": "2019-09-03", "close": 0.055750238, "volume": 161769.0}, {"date": "2019-09-05", "close": 0.05767266, "volume": 115854.0}, {"date": "2019-09-06", "close": 0.062478715, "volume": 140275.0}, {"date": "2019-09-09", "close": 0.056711449, "volume": 25980.0}, {"date": "2019-09-12", "close": 0.059595082, "volume": 104035.0}, {"date": "2019-09-13", "close": 0.066323559, "volume": 64814.0}, {"date": "2019-09-17", "close": 0.05767266, "volume": 52018.0}, {"date": "2019-09-20", "close": 0.06728477, "volume": 55285.0}, {"date": "2019-09-23", "close": 0.072090825, "volume": 201948.0}, {"date": "2019-09-25", "close": 0.072090825, "volume": 26930.0}, {"date": "2019-09-26", "close": 0.05767266, "volume": 79760.0}, {"date": "2019-10-01", "close": 0.05767266, "volume": 74484.0}, {"date": "2019-10-02", "close": 0.05767266, "volume": 43422.0}, {"date": "2019-10-04", "close": 0.05767266, "volume": 6265.0}, {"date": "2019-10-10", "close": 0.05767266, "volume": 41614.0}, {"date": "2019-10-11", "close": 0.05767266, "volume": 11767.0}, {"date": "2019-10-14", "close": 0.059595082, "volume": 17761.0}, {"date": "2019-10-17", "close": 0.061517504, "volume": 16078.0}, {"date": "2019-10-21", "close": 0.051905394, "volume": 146860.0}, {"date": "2019-10-22", "close": 0.050944183, "volume": 198408.0}, {"date": "2019-10-23", "close": 0.056711449, "volume": 21847.0}, {"date": "2019-10-24", "close": 0.054789027, "volume": 3757.0}, {"date": "2019-10-25", "close": 0.05767266, "volume": 67207.0}, {"date": "2019-10-29", "close": 0.052866605, "volume": 27049.0}, {"date": "2019-10-30", "close": 0.055750238, "volume": 10404.0}, {"date": "2019-10-31", "close": 0.055750238, "volume": 31211.0}, {"date": "2019-11-01", "close": 0.053827816, "volume": 728.0}, {"date": "2019-11-04", "close": 0.055750238, "volume": 66429.0}, {"date": "2019-11-06", "close": 0.055750238, "volume": 52018.0}, {"date": "2019-11-11", "close": 0.054789027, "volume": 10592.0}, {"date": "2019-11-12", "close": 0.052866605, "volume": 53295.0}, {"date": "2019-11-13", "close": 0.063439926, "volume": 16646.0}, {"date": "2019-11-14", "close": 0.061517504, "volume": 6205.0}, {"date": "2019-11-19", "close": 0.054789027, "volume": 5713.0}, {"date": "2019-11-20", "close": 0.054789027, "volume": 107072.0}, {"date": "2019-11-25", "close": 0.055750238, "volume": 41614.0}, {"date": "2019-11-28", "close": 0.052866605, "volume": 8873.0}, {"date": "2019-12-02", "close": 0.052866605, "volume": 131162.0}, {"date": "2019-12-03", "close": 0.051905394, "volume": 22075.0}, {"date": "2019-12-04", "close": 0.049021761, "volume": 2566.0}, {"date": "2019-12-05", "close": 0.049982972, "volume": 217874.0}, {"date": "2019-12-06", "close": 0.049982972, "volume": 45022.0}, {"date": "2019-12-11", "close": 0.049982972, "volume": 6995.0}, {"date": "2019-12-17", "close": 0.04806055, "volume": 104035.0}, {"date": "2019-12-27", "close": 0.05767266, "volume": 70055.0}, {"date": "2019-12-30", "close": 0.05767266, "volume": 24969.0}, {"date": "2020-01-02", "close": 0.053827816, "volume": 5202.0}, {"date": "2020-01-03", "close": 0.049982972, "volume": 13525.0}, {"date": "2020-01-09", "close": 0.05767266, "volume": 5614.0}, {"date": "2020-01-13", "close": 0.050944183, "volume": 104035.0}, {"date": "2020-01-17", "close": 0.052866605, "volume": 10404.0}, {"date": "2020-01-20", "close": 0.051905394, "volume": 10404.0}, {"date": "2020-01-22", "close": 0.053827816, "volume": 32459.0}, {"date": "2020-01-28", "close": 0.052866605, "volume": 57219.0}, {"date": "2020-01-29", "close": 0.054789027, "volume": 9912.0}, {"date": "2020-01-30", "close": 0.054789027, "volume": 5926.0}, {"date": "2020-01-31", "close": 0.050944183, "volume": 54098.0}, {"date": "2020-02-03", "close": 0.050944183, "volume": 31211.0}, {"date": "2020-02-04", "close": 0.050944183, "volume": 60010.0}, {"date": "2020-02-06", "close": 0.043254495, "volume": 211924.0}, {"date": "2020-02-07", "close": 0.045176917, "volume": 30375.0}, {"date": "2020-02-10", "close": 0.044215706, "volume": 11193.0}, {"date": "2020-02-14", "close": 0.049021761, "volume": 7282.0}, {"date": "2020-02-17", "close": 0.050944183, "volume": 15605.0}, {"date": "2020-02-18", "close": 0.052866605, "volume": 88430.0}, {"date": "2020-02-19", "close": 0.053827816, "volume": 181022.0}, {"date": "2020-02-20", "close": 0.049982972, "volume": 142263.0}, {"date": "2020-02-25", "close": 0.045176917, "volume": 4161.0}, {"date": "2020-02-26", "close": 0.049982972, "volume": 279688.0}, {"date": "2020-02-27", "close": 0.049982972, "volume": 18275.0}, {"date": "2020-02-28", "close": 0.049021761, "volume": 22606.0}, {"date": "2020-03-02", "close": 0.046138128, "volume": 114489.0}, {"date": "2020-03-03", "close": 0.044215706, "volume": 76986.0}, {"date": "2020-03-05", "close": 0.045176917, "volume": 10404.0}, {"date": "2020-03-09", "close": 0.040370862, "volume": 59065.0}, {"date": "2020-03-11", "close": 0.05767266, "volume": 95505.0}, {"date": "2020-03-17", "close": 0.051905394, "volume": 131162.0}, {"date": "2020-03-24", "close": 0.045176917, "volume": 36523.0}, {"date": "2020-03-27", "close": 0.03844844, "volume": 115479.0}, {"date": "2020-03-31", "close": 0.036526018, "volume": 38493.0}, {"date": "2020-04-09", "close": 0.03844844, "volume": 10924.0}, {"date": "2020-04-14", "close": 0.03844844, "volume": 30297.0}, {"date": "2020-04-15", "close": 0.036526018, "volume": 826.0}, {"date": "2020-04-16", "close": 0.036526018, "volume": 41614.0}, {"date": "2020-04-22", "close": 0.03844844, "volume": 66962.0}, {"date": "2020-04-24", "close": 0.03844844, "volume": 10404.0}, {"date": "2020-04-30", "close": 0.03844844, "volume": 10143.0}, {"date": "2020-05-01", "close": 0.037487229, "volume": 193854.0}, {"date": "2020-05-05", "close": 0.039409651, "volume": 131293.0}, {"date": "2020-05-08", "close": 0.03844844, "volume": 52018.0}, {"date": "2020-05-11", "close": 0.035564807, "volume": 1669.0}, {"date": "2020-05-14", "close": 0.034603596, "volume": 78027.0}, {"date": "2020-05-15", "close": 0.034603596, "volume": 2760.0}, {"date": "2020-05-18", "close": 0.034603596, "volume": 44361.0}, {"date": "2020-05-20", "close": 0.032681174, "volume": 455257.0}, {"date": "2020-05-21", "close": 0.032681174, "volume": 110651.0}, {"date": "2020-05-29", "close": 0.034603596, "volume": 208071.0}, {"date": "2020-06-04", "close": 0.034603596, "volume": 125614.0}, {"date": "2020-06-09", "close": 0.03844844, "volume": 162531.0}, {"date": "2020-06-10", "close": 0.036526018, "volume": 259212.0}, {"date": "2020-06-11", "close": 0.036526018, "volume": 78027.0}, {"date": "2020-06-15", "close": 0.034603596, "volume": 98449.0}, {"date": "2020-06-16", "close": 0.036526018, "volume": 60742.0}, {"date": "2020-06-17", "close": 0.036526018, "volume": 7282.0}, {"date": "2020-06-19", "close": 0.035564807, "volume": 50798.0}, {"date": "2020-06-22", "close": 0.03844844, "volume": 239911.0}, {"date": "2020-06-23", "close": 0.036526018, "volume": 194502.0}, {"date": "2020-06-26", "close": 0.037487229, "volume": 88946.0}, {"date": "2020-06-29", "close": 0.036526018, "volume": 57631.0}, {"date": "2020-07-01", "close": 0.03844844, "volume": 26009.0}, {"date": "2020-07-03", "close": 0.03844844, "volume": 988.0}, {"date": "2020-07-06", "close": 0.035564807, "volume": 105076.0}, {"date": "2020-07-07", "close": 0.034603596, "volume": 195570.0}, {"date": "2020-07-08", "close": 0.038357943, "volume": 60031.0}, {"date": "2020-07-10", "close": 0.031473184, "volume": 57000.0}, {"date": "2020-07-13", "close": 0.035407332, "volume": 101674.0}, {"date": "2020-07-14", "close": 0.034423795, "volume": 185098.0}, {"date": "2020-07-15", "close": 0.033440258, "volume": 188097.0}, {"date": "2020-07-20", "close": 0.033440258, "volume": 5084.0}, {"date": "2020-07-21", "close": 0.032456721, "volume": 16268.0}, {"date": "2020-07-22", "close": 0.033440258, "volume": 102659.0}, {"date": "2020-07-23", "close": 0.032456721, "volume": 151391.0}, {"date": "2020-07-27", "close": 0.034423795, "volume": 1009284.0}, {"date": "2020-07-28", "close": 0.034423795, "volume": 71466.0}, {"date": "2020-07-29", "close": 0.033440258, "volume": 3559.0}, {"date": "2020-07-31", "close": 0.035407332, "volume": 25418.0}, {"date": "2020-08-03", "close": 0.035407332, "volume": 6114.0}, {"date": "2020-08-04", "close": 0.03934148, "volume": 117489.0}, {"date": "2020-08-06", "close": 0.03934148, "volume": 55921.0}, {"date": "2020-08-07", "close": 0.035407332, "volume": 40670.0}, {"date": "2020-08-11", "close": 0.035407332, "volume": 101674.0}, {"date": "2020-08-13", "close": 0.033440258, "volume": 105824.0}, {"date": "2020-08-17", "close": 0.036390869, "volume": 231816.0}, {"date": "2020-08-18", "close": 0.035407332, "volume": 36603.0}, {"date": "2020-08-24", "close": 0.034423795, "volume": 128762.0}, {"date": "2020-08-25", "close": 0.034423795, "volume": 80221.0}, {"date": "2020-08-26", "close": 0.034423795, "volume": 63151.0}, {"date": "2020-08-27", "close": 0.03934148, "volume": 218599.0}, {"date": "2020-08-31", "close": 0.042292091, "volume": 115817.0}, {"date": "2020-09-01", "close": 0.041308554, "volume": 304.0}, {"date": "2020-09-07", "close": 0.037374406, "volume": 23020.0}, {"date": "2020-09-10", "close": 0.035407332, "volume": 33326.0}, {"date": "2020-09-11", "close": 0.03934148, "volume": 606550.0}, {"date": "2020-09-14", "close": 0.042292091, "volume": 482378.0}, {"date": "2020-09-15", "close": 0.042292091, "volume": 25622.0}, {"date": "2020-09-16", "close": 0.042292091, "volume": 18700.0}, {"date": "2020-09-18", "close": 0.04917685, "volume": 122009.0}, {"date": "2020-09-21", "close": 0.04917685, "volume": 252591.0}, {"date": "2020-09-22", "close": 0.044259165, "volume": 95688.0}, {"date": "2020-09-24", "close": 0.045242702, "volume": 40670.0}, {"date": "2020-09-25", "close": 0.046226239, "volume": 2033.0}, {"date": "2020-09-28", "close": 0.046226239, "volume": 33103.0}, {"date": "2020-09-30", "close": 0.046226239, "volume": 21352.0}, {"date": "2020-10-01", "close": 0.042292091, "volume": 25839.0}, {"date": "2020-10-07", "close": 0.042292091, "volume": 84099.0}, {"date": "2020-10-09", "close": 0.042292091, "volume": 520861.0}, {"date": "2020-10-14", "close": 0.041308554, "volume": 115401.0}, {"date": "2020-10-16", "close": 0.03934148, "volume": 25418.0}, {"date": "2020-10-20", "close": 0.042292091, "volume": 83881.0}, {"date": "2020-10-21", "close": 0.048193313, "volume": 8382.0}, {"date": "2020-10-26", "close": 0.042292091, "volume": 53887.0}, {"date": "2020-10-27", "close": 0.041308554, "volume": 65332.0}, {"date": "2020-10-29", "close": 0.040325017, "volume": 152759.0}, {"date": "2020-11-03", "close": 0.045242702, "volume": 20335.0}, {"date": "2020-11-10", "close": 0.045242702, "volume": 3363.0}, {"date": "2020-11-13", "close": 0.041308554, "volume": 34261.0}, {"date": "2020-11-16", "close": 0.041308554, "volume": 4067.0}, {"date": "2020-11-19", "close": 0.041308554, "volume": 3058.0}, {"date": "2020-11-23", "close": 0.057045146, "volume": 8021576.0}, {"date": "2020-11-24", "close": 0.055078072, "volume": 797844.0}, {"date": "2020-11-26", "close": 0.05901222, "volume": 786063.0}, {"date": "2020-11-27", "close": 0.057045146, "volume": 68780.0}, {"date": "2020-12-01", "close": 0.056061609, "volume": 90642.0}, {"date": "2020-12-02", "close": 0.052127461, "volume": 50992.0}, {"date": "2020-12-03", "close": 0.051143924, "volume": 81295.0}, {"date": "2020-12-07", "close": 0.057045146, "volume": 30502.0}, {"date": "2020-12-10", "close": 0.051143924, "volume": 20335.0}, {"date": "2020-12-15", "close": 0.04917685, "volume": 10167.0}, {"date": "2020-12-16", "close": 0.054094535, "volume": 193032.0}, {"date": "2020-12-18", "close": 0.057045146, "volume": 3050.0}, {"date": "2020-12-21", "close": 0.04917685, "volume": 734120.0}, {"date": "2020-12-22", "close": 0.057045146, "volume": 127094.0}, {"date": "2020-12-23", "close": 0.04917685, "volume": 44431.0}, {"date": "2020-12-29", "close": 0.04917685, "volume": 3506.0}, {"date": "2020-12-31", "close": 0.04917685, "volume": 65633.0}, {"date": "2021-01-04", "close": 0.054094535, "volume": 85333.0}, {"date": "2021-01-05", "close": 0.060979294, "volume": 924855.0}, {"date": "2021-01-06", "close": 0.059995757, "volume": 52386.0}, {"date": "2021-01-07", "close": 0.060979294, "volume": 74903.0}, {"date": "2021-01-08", "close": 0.060979294, "volume": 480282.0}, {"date": "2021-01-11", "close": 0.062946368, "volume": 89112.0}, {"date": "2021-01-12", "close": 0.063929905, "volume": 35925.0}, {"date": "2021-01-13", "close": 0.063929905, "volume": 143768.0}, {"date": "2021-01-14", "close": 0.062946368, "volume": 25927.0}, {"date": "2021-01-15", "close": 0.067864053, "volume": 241753.0}, {"date": "2021-01-19", "close": 0.06884759, "volume": 523848.0}, {"date": "2021-01-20", "close": 0.067864053, "volume": 8134.0}, {"date": "2021-01-21", "close": 0.067864053, "volume": 67575.0}, {"date": "2021-01-22", "close": 0.06884759, "volume": 417240.0}, {"date": "2021-01-25", "close": 0.064913442, "volume": 109533.0}, {"date": "2021-01-27", "close": 0.073765275, "volume": 1518942.0}, {"date": "2021-01-28", "close": 0.083600645, "volume": 8843608.0}, {"date": "2021-01-29", "close": 0.066880516, "volume": 19732043.0}, {"date": "2021-02-01", "close": 0.081633571, "volume": 9964452.0}, {"date": "2021-02-02", "close": 0.070814664, "volume": 2856086.0}, {"date": "2021-02-03", "close": 0.074748812, "volume": 1907509.0}, {"date": "2021-02-04", "close": 0.076715886, "volume": 713300.0}, {"date": "2021-02-05", "close": 0.076715886, "volume": 904785.0}, {"date": "2021-02-08", "close": 0.073765275, "volume": 332927.0}, {"date": "2021-02-09", "close": 0.072781738, "volume": 631129.0}, {"date": "2021-02-10", "close": 0.065896979, "volume": 1430948.0}, {"date": "2021-02-11", "close": 0.064913442, "volume": 443576.0}, {"date": "2021-02-12", "close": 0.064913442, "volume": 422928.0}, {"date": "2021-02-15", "close": 0.063929905, "volume": 405109.0}, {"date": "2021-02-16", "close": 0.062946368, "volume": 947098.0}, {"date": "2021-02-17", "close": 0.059995757, "volume": 507109.0}, {"date": "2021-02-18", "close": 0.059995757, "volume": 538066.0}, {"date": "2021-02-19", "close": 0.059995757, "volume": 309277.0}, {"date": "2021-02-22", "close": 0.060979294, "volume": 406007.0}, {"date": "2021-02-23", "close": 0.063929905, "volume": 609934.0}, {"date": "2021-02-24", "close": 0.063929905, "volume": 188484.0}, {"date": "2021-02-25", "close": 0.071798201, "volume": 973803.0}, {"date": "2021-02-26", "close": 0.067864053, "volume": 512117.0}, {"date": "2021-03-01", "close": 0.067864053, "volume": 253703.0}, {"date": "2021-03-02", "close": 0.06884759, "volume": 92523.0}, {"date": "2021-03-03", "close": 0.06884759, "volume": 210287.0}, {"date": "2021-03-04", "close": 0.067864053, "volume": 194535.0}, {"date": "2021-03-05", "close": 0.067864053, "volume": 158216.0}, {"date": "2021-03-08", "close": 0.064913442, "volume": 44901.0}, {"date": "2021-03-09", "close": 0.063929905, "volume": 160238.0}, {"date": "2021-03-10", "close": 0.063929905, "volume": 97784.0}, {"date": "2021-03-11", "close": 0.063929905, "volume": 109573.0}, {"date": "2021-03-12", "close": 0.062946368, "volume": 210089.0}, {"date": "2021-03-15", "close": 0.065896979, "volume": 174067.0}, {"date": "2021-03-16", "close": 0.066880516, "volume": 37622.0}, {"date": "2021-03-17", "close": 0.065896979, "volume": 40972.0}, {"date": "2021-03-18", "close": 0.064913442, "volume": 179041.0}, {"date": "2021-03-19", "close": 0.064913442, "volume": 81282.0}, {"date": "2021-03-22", "close": 0.065896979, "volume": 153331.0}, {"date": "2021-03-23", "close": 0.063929905, "volume": 60786.0}, {"date": "2021-03-24", "close": 0.062946368, "volume": 173258.0}, {"date": "2021-03-25", "close": 0.057045146, "volume": 449563.0}, {"date": "2021-03-26", "close": 0.061962831, "volume": 32660.0}, {"date": "2021-03-29", "close": 0.061962831, "volume": 547851.0}, {"date": "2021-03-30", "close": 0.061962831, "volume": 11286.0}, {"date": "2021-03-31", "close": 0.05901222, "volume": 144466.0}, {"date": "2021-04-01", "close": 0.05901222, "volume": 110936.0}, {"date": "2021-04-06", "close": 0.05901222, "volume": 192324.0}, {"date": "2021-04-07", "close": 0.05901222, "volume": 126614.0}, {"date": "2021-04-08", "close": 0.05901222, "volume": 123130.0}, {"date": "2021-04-09", "close": 0.05901222, "volume": 28039.0}, {"date": "2021-04-13", "close": 0.060979294, "volume": 11540.0}, {"date": "2021-04-14", "close": 0.059995757, "volume": 248415.0}, {"date": "2021-04-15", "close": 0.059995757, "volume": 139090.0}, {"date": "2021-04-16", "close": 0.05901222, "volume": 908583.0}, {"date": "2021-04-19", "close": 0.061962831, "volume": 24249.0}, {"date": "2021-04-20", "close": 0.061962831, "volume": 41336.0}, {"date": "2021-04-21", "close": 0.05901222, "volume": 547870.0}, {"date": "2021-04-22", "close": 0.061962831, "volume": 19008.0}, {"date": "2021-04-23", "close": 0.060979294, "volume": 74369.0}, {"date": "2021-04-26", "close": 0.060979294, "volume": 22106.0}, {"date": "2021-04-27", "close": 0.055078072, "volume": 153890.0}, {"date": "2021-04-28", "close": 0.058028683, "volume": 192391.0}, {"date": "2021-04-29", "close": 0.059995757, "volume": 97520.0}, {"date": "2021-04-30", "close": 0.055078072, "volume": 244598.0}, {"date": "2021-05-03", "close": 0.054094535, "volume": 179238.0}, {"date": "2021-05-04", "close": 0.054094535, "volume": 39874.0}, {"date": "2021-05-05", "close": 0.054094535, "volume": 139445.0}, {"date": "2021-05-06", "close": 0.052127461, "volume": 66256.0}, {"date": "2021-05-07", "close": 0.055078072, "volume": 62556.0}, {"date": "2021-05-10", "close": 0.056061609, "volume": 85406.0}, {"date": "2021-05-11", "close": 0.052127461, "volume": 120803.0}, {"date": "2021-05-12", "close": 0.04917685, "volume": 7079.0}, {"date": "2021-05-13", "close": 0.04917685, "volume": 145428.0}, {"date": "2021-05-14", "close": 0.056061609, "volume": 221619.0}, {"date": "2021-05-17", "close": 0.054094535, "volume": 138771.0}, {"date": "2021-05-18", "close": 0.056061609, "volume": 11952.0}, {"date": "2021-05-19", "close": 0.057045146, "volume": 231399.0}, {"date": "2021-05-20", "close": 0.054094535, "volume": 115533.0}, {"date": "2021-05-21", "close": 0.057045146, "volume": 9553.0}, {"date": "2021-05-24", "close": 0.050160387, "volume": 111708.0}, {"date": "2021-05-25", "close": 0.050160387, "volume": 33893.0}, {"date": "2021-05-26", "close": 0.052127461, "volume": 118052.0}, {"date": "2021-05-27", "close": 0.04917685, "volume": 397614.0}, {"date": "2021-05-28", "close": 0.050160387, "volume": 80959.0}, {"date": "2021-05-31", "close": 0.050160387, "volume": 41967.0}, {"date": "2021-06-01", "close": 0.04917685, "volume": 212831.0}, {"date": "2021-06-02", "close": 0.051143924, "volume": 43932.0}, {"date": "2021-06-03", "close": 0.050160387, "volume": 19070.0}, {"date": "2021-06-04", "close": 0.05901222, "volume": 818240.0}, {"date": "2021-06-07", "close": 0.055078072, "volume": 610061.0}, {"date": "2021-06-08", "close": 0.05901222, "volume": 56421.0}, {"date": "2021-06-09", "close": 0.05901222, "volume": 50013.0}, {"date": "2021-06-10", "close": 0.059995757, "volume": 466498.0}, {"date": "2021-06-11", "close": 0.059995757, "volume": 21251.0}, {"date": "2021-06-15", "close": 0.059995757, "volume": 99428.0}, {"date": "2021-06-16", "close": 0.055078072, "volume": 97230.0}, {"date": "2021-06-17", "close": 0.054094535, "volume": 279519.0}, {"date": "2021-06-18", "close": 0.052127461, "volume": 49670.0}, {"date": "2021-06-21", "close": 0.054094535, "volume": 48560.0}, {"date": "2021-06-22", "close": 0.054094535, "volume": 153662.0}, {"date": "2021-06-23", "close": 0.050160387, "volume": 69321.0}, {"date": "2021-06-24", "close": 0.051143924, "volume": 51854.0}, {"date": "2021-06-25", "close": 0.048193313, "volume": 687715.0}, {"date": "2021-06-28", "close": 0.04917685, "volume": 524140.0}, {"date": "2021-06-29", "close": 0.04917685, "volume": 657377.0}, {"date": "2021-06-30", "close": 0.046226239, "volume": 205447.0}, {"date": "2021-07-02", "close": 0.051143924, "volume": 62410.0}, {"date": "2021-07-05", "close": 0.04917685, "volume": 127181.0}, {"date": "2021-07-06", "close": 0.04917685, "volume": 113100.0}, {"date": "2021-07-08", "close": 0.04917685, "volume": 41365.0}, {"date": "2021-07-09", "close": 0.04917685, "volume": 32289.0}, {"date": "2021-07-12", "close": 0.053110998, "volume": 100657.0}, {"date": "2021-07-13", "close": 0.052127461, "volume": 103510.0}, {"date": "2021-07-14", "close": 0.04917685, "volume": 109290.0}, {"date": "2021-07-15", "close": 0.046226239, "volume": 399010.0}, {"date": "2021-07-16", "close": 0.0502962, "volume": 16147.0}, {"date": "2021-07-19", "close": 0.0483238, "volume": 622.0}, {"date": "2021-07-20", "close": 0.0453652, "volume": 124418.0}, {"date": "2021-07-21", "close": 0.0463514, "volume": 170508.0}, {"date": "2021-07-22", "close": 0.0473376, "volume": 10004.0}, {"date": "2021-07-23", "close": 0.0483238, "volume": 174861.0}, {"date": "2021-07-26", "close": 0.0483238, "volume": 201008.0}, {"date": "2021-07-27", "close": 0.0483238, "volume": 5783.0}, {"date": "2021-07-28", "close": 0.04931, "volume": 432020.0}, {"date": "2021-07-29", "close": 0.0483238, "volume": 323041.0}, {"date": "2021-07-30", "close": 0.0512824, "volume": 173824.0}, {"date": "2021-08-03", "close": 0.0522686, "volume": 67468.0}, {"date": "2021-08-04", "close": 0.0522686, "volume": 274539.0}, {"date": "2021-08-05", "close": 0.0502962, "volume": 44163.0}, {"date": "2021-08-06", "close": 0.0522686, "volume": 179100.0}, {"date": "2021-08-09", "close": 0.0483238, "volume": 203239.0}, {"date": "2021-08-10", "close": 0.04931, "volume": 78852.0}, {"date": "2021-08-11", "close": 0.0522686, "volume": 93539.0}, {"date": "2021-08-12", "close": 0.04931, "volume": 246606.0}, {"date": "2021-08-13", "close": 0.0552272, "volume": 200575.0}, {"date": "2021-08-16", "close": 0.0502962, "volume": 203668.0}, {"date": "2021-08-17", "close": 0.0522686, "volume": 56618.0}, {"date": "2021-08-18", "close": 0.0522686, "volume": 41169.0}, {"date": "2021-08-19", "close": 0.0502962, "volume": 150083.0}, {"date": "2021-08-20", "close": 0.0522686, "volume": 4040.0}, {"date": "2021-08-23", "close": 0.0512824, "volume": 409792.0}, {"date": "2021-08-24", "close": 0.0522686, "volume": 4992.0}, {"date": "2021-08-25", "close": 0.0512824, "volume": 76028.0}, {"date": "2021-08-26", "close": 0.0552272, "volume": 97106.0}, {"date": "2021-08-27", "close": 0.0532548, "volume": 147384.0}, {"date": "2021-08-30", "close": 0.0571996, "volume": 166503.0}, {"date": "2021-08-31", "close": 0.0571996, "volume": 128074.0}, {"date": "2021-09-01", "close": 0.059172, "volume": 391090.0}, {"date": "2021-09-02", "close": 0.0601582, "volume": 174577.0}, {"date": "2021-09-03", "close": 0.0562134, "volume": 34085.0}, {"date": "2021-09-06", "close": 0.059172, "volume": 115271.0}, {"date": "2021-09-07", "close": 0.0581858, "volume": 17186.0}, {"date": "2021-09-08", "close": 0.0571996, "volume": 23078.0}, {"date": "2021-09-09", "close": 0.0581858, "volume": 8986.0}, {"date": "2021-09-10", "close": 0.0581858, "volume": 456315.0}, {"date": "2021-09-13", "close": 0.0611444, "volume": 394810.0}, {"date": "2021-09-15", "close": 0.0660754, "volume": 227275.0}, {"date": "2021-09-16", "close": 0.0680478, "volume": 24348.0}, {"date": "2021-09-17", "close": 0.0621306, "volume": 471316.0}, {"date": "2021-09-20", "close": 0.0621306, "volume": 145707.0}, {"date": "2021-09-21", "close": 0.0601582, "volume": 263416.0}, {"date": "2021-09-22", "close": 0.069034, "volume": 123592.0}, {"date": "2021-09-23", "close": 0.0700202, "volume": 141904.0}, {"date": "2021-09-24", "close": 0.0700202, "volume": 39487.0}, {"date": "2021-09-27", "close": 0.0700202, "volume": 80262.0}, {"date": "2021-09-28", "close": 0.0680478, "volume": 31355.0}, {"date": "2021-09-29", "close": 0.064103, "volume": 52786.0}, {"date": "2021-09-30", "close": 0.059172, "volume": 232953.0}, {"date": "2021-10-01", "close": 0.0611444, "volume": 22701.0}, {"date": "2021-10-04", "close": 0.064103, "volume": 356645.0}, {"date": "2021-10-05", "close": 0.069034, "volume": 49790.0}, {"date": "2021-10-06", "close": 0.064103, "volume": 40576.0}, {"date": "2021-10-07", "close": 0.0680478, "volume": 24954.0}, {"date": "2021-10-08", "close": 0.064103, "volume": 101573.0}, {"date": "2021-10-11", "close": 0.0621306, "volume": 68983.0}, {"date": "2021-10-12", "close": 0.0670616, "volume": 33555.0}, {"date": "2021-10-13", "close": 0.0650892, "volume": 43004.0}, {"date": "2021-10-14", "close": 0.0670616, "volume": 86996.0}, {"date": "2021-10-15", "close": 0.069034, "volume": 476863.0}, {"date": "2021-10-18", "close": 0.0680478, "volume": 202603.0}, {"date": "2021-10-19", "close": 0.0680478, "volume": 120895.0}, {"date": "2021-10-20", "close": 0.069034, "volume": 145130.0}, {"date": "2021-10-21", "close": 0.0759374, "volume": 402143.0}, {"date": "2021-10-22", "close": 0.0729788, "volume": 285852.0}, {"date": "2021-10-25", "close": 0.0719926, "volume": 47601.0}, {"date": "2021-10-26", "close": 0.0650892, "volume": 599245.0}, {"date": "2021-10-27", "close": 0.0719926, "volume": 50602.0}, {"date": "2021-10-28", "close": 0.0680478, "volume": 27192.0}, {"date": "2021-10-29", "close": 0.069034, "volume": 205429.0}, {"date": "2021-11-01", "close": 0.0660754, "volume": 64972.0}, {"date": "2021-11-02", "close": 0.069034, "volume": 84958.0}, {"date": "2021-11-03", "close": 0.064103, "volume": 96584.0}, {"date": "2021-11-04", "close": 0.0680478, "volume": 233034.0}, {"date": "2021-11-05", "close": 0.0680478, "volume": 20280.0}, {"date": "2021-11-08", "close": 0.064103, "volume": 75716.0}, {"date": "2021-11-09", "close": 0.0680478, "volume": 15726.0}, {"date": "2021-11-10", "close": 0.0729788, "volume": 79572.0}, {"date": "2021-11-11", "close": 0.0670616, "volume": 92718.0}, {"date": "2021-11-12", "close": 0.0621306, "volume": 44451.0}, {"date": "2021-11-15", "close": 0.0611444, "volume": 38869.0}, {"date": "2021-11-16", "close": 0.0621306, "volume": 242306.0}, {"date": "2021-11-17", "close": 0.064103, "volume": 42462.0}, {"date": "2021-11-18", "close": 0.0631168, "volume": 32673.0}, {"date": "2021-11-19", "close": 0.0631168, "volume": 188124.0}, {"date": "2021-11-22", "close": 0.0631168, "volume": 19487.0}, {"date": "2021-11-23", "close": 0.064103, "volume": 20359.0}, {"date": "2021-11-24", "close": 0.0631168, "volume": 113301.0}, {"date": "2021-11-25", "close": 0.0631168, "volume": 165930.0}, {"date": "2021-11-26", "close": 0.0621306, "volume": 138309.0}, {"date": "2021-11-29", "close": 0.059172, "volume": 186370.0}, {"date": "2021-12-01", "close": 0.0601582, "volume": 48914.0}, {"date": "2021-12-02", "close": 0.0562134, "volume": 161316.0}, {"date": "2021-12-03", "close": 0.0562134, "volume": 124171.0}, {"date": "2021-12-06", "close": 0.0562134, "volume": 111273.0}, {"date": "2021-12-07", "close": 0.0522686, "volume": 31120.0}, {"date": "2021-12-08", "close": 0.0532548, "volume": 118958.0}, {"date": "2021-12-09", "close": 0.0532548, "volume": 14093.0}, {"date": "2021-12-13", "close": 0.0532548, "volume": 77129.0}, {"date": "2021-12-14", "close": 0.054241, "volume": 50699.0}, {"date": "2021-12-15", "close": 0.0522686, "volume": 85406.0}, {"date": "2021-12-17", "close": 0.0562134, "volume": 110.0}, {"date": "2021-12-20", "close": 0.0562134, "volume": 90426.0}, {"date": "2021-12-21", "close": 0.0552272, "volume": 95315.0}, {"date": "2021-12-23", "close": 0.059172, "volume": 23.0}, {"date": "2021-12-24", "close": 0.069034, "volume": 116049.0}, {"date": "2021-12-29", "close": 0.0680478, "volume": 8296.0}, {"date": "2021-12-30", "close": 0.064103, "volume": 70892.0}, {"date": "2021-12-31", "close": 0.064103, "volume": 12330.0}, {"date": "2022-01-04", "close": 0.0562134, "volume": 143245.0}, {"date": "2022-01-05", "close": 0.0581858, "volume": 63607.0}, {"date": "2022-01-06", "close": 0.0552272, "volume": 77954.0}, {"date": "2022-01-07", "close": 0.0552272, "volume": 15656.0}, {"date": "2022-01-10", "close": 0.0581858, "volume": 61110.0}, {"date": "2022-01-11", "close": 0.0581858, "volume": 97332.0}, {"date": "2022-01-12", "close": 0.069034, "volume": 872850.0}, {"date": "2022-01-13", "close": 0.064103, "volume": 7951.0}, {"date": "2022-01-14", "close": 0.069034, "volume": 200566.0}, {"date": "2022-01-17", "close": 0.069034, "volume": 197990.0}, {"date": "2022-01-18", "close": 0.069034, "volume": 30270.0}, {"date": "2022-01-19", "close": 0.069034, "volume": 149049.0}, {"date": "2022-01-20", "close": 0.0729788, "volume": 503019.0}, {"date": "2022-01-21", "close": 0.0719926, "volume": 430209.0}, {"date": "2022-01-24", "close": 0.069034, "volume": 222091.0}, {"date": "2022-01-25", "close": 0.0670616, "volume": 289873.0}, {"date": "2022-01-27", "close": 0.0680478, "volume": 76262.0}, {"date": "2022-01-28", "close": 0.069034, "volume": 8134.0}, {"date": "2022-01-31", "close": 0.0650892, "volume": 3670.0}, {"date": "2022-02-01", "close": 0.0680478, "volume": 26584.0}, {"date": "2022-02-02", "close": 0.069034, "volume": 297544.0}, {"date": "2022-02-03", "close": 0.0680478, "volume": 42635.0}, {"date": "2022-02-04", "close": 0.069034, "volume": 146872.0}, {"date": "2022-02-07", "close": 0.0611444, "volume": 168817.0}, {"date": "2022-02-08", "close": 0.0660754, "volume": 85985.0}, {"date": "2022-02-09", "close": 0.0631168, "volume": 57795.0}, {"date": "2022-02-10", "close": 0.0670616, "volume": 174707.0}, {"date": "2022-02-11", "close": 0.0670616, "volume": 173898.0}, {"date": "2022-02-14", "close": 0.0660754, "volume": 8500.0}, {"date": "2022-02-15", "close": 0.0650892, "volume": 19540.0}, {"date": "2022-02-16", "close": 0.0670616, "volume": 34839.0}, {"date": "2022-02-17", "close": 0.0680478, "volume": 34805.0}, {"date": "2022-02-18", "close": 0.0650892, "volume": 40382.0}, {"date": "2022-02-21", "close": 0.0650892, "volume": 39279.0}, {"date": "2022-02-22", "close": 0.064103, "volume": 32794.0}, {"date": "2022-02-23", "close": 0.064103, "volume": 106626.0}, {"date": "2022-02-24", "close": 0.0611444, "volume": 182775.0}, {"date": "2022-02-25", "close": 0.0601582, "volume": 272873.0}, {"date": "2022-02-28", "close": 0.0581858, "volume": 327.0}, {"date": "2022-03-01", "close": 0.0581858, "volume": 1.0}, {"date": "2022-03-02", "close": 0.0601582, "volume": 10141.0}, {"date": "2022-03-03", "close": 0.0621306, "volume": 166065.0}, {"date": "2022-03-04", "close": 0.0581858, "volume": 187129.0}, {"date": "2022-03-07", "close": 0.0710064, "volume": 83883.0}, {"date": "2022-03-08", "close": 0.0710064, "volume": 228876.0}, {"date": "2022-03-09", "close": 0.073965, "volume": 236763.0}, {"date": "2022-03-10", "close": 0.0828408, "volume": 860526.0}, {"date": "2022-03-11", "close": 0.0818546, "volume": 166721.0}, {"date": "2022-03-14", "close": 0.0710064, "volume": 48078.0}, {"date": "2022-03-15", "close": 0.078896, "volume": 48402.0}, {"date": "2022-03-16", "close": 0.0769236, "volume": 1440.0}, {"date": "2022-03-17", "close": 0.078896, "volume": 153064.0}, {"date": "2022-03-18", "close": 0.0808684, "volume": 199587.0}, {"date": "2022-03-21", "close": 0.078896, "volume": 367601.0}, {"date": "2022-03-22", "close": 0.078896, "volume": 368260.0}, {"date": "2022-03-23", "close": 0.0808684, "volume": 115094.0}, {"date": "2022-03-24", "close": 0.0818546, "volume": 71526.0}, {"date": "2022-03-25", "close": 0.0828408, "volume": 660722.0}, {"date": "2022-03-28", "close": 0.0848132, "volume": 1408367.0}, {"date": "2022-03-29", "close": 0.083827, "volume": 534573.0}, {"date": "2022-03-30", "close": 0.0857994, "volume": 430273.0}, {"date": "2022-03-31", "close": 0.0897442, "volume": 463030.0}, {"date": "2022-04-01", "close": 0.0966476, "volume": 526596.0}, {"date": "2022-04-04", "close": 0.09862, "volume": 1233527.0}, {"date": "2022-04-05", "close": 0.113413, "volume": 441307.0}, {"date": "2022-04-06", "close": 0.118344, "volume": 815677.0}, {"date": "2022-04-07", "close": 0.138068, "volume": 619840.0}, {"date": "2022-04-08", "close": 0.138068, "volume": 488263.0}, {"date": "2022-04-11", "close": 0.138068, "volume": 496564.0}, {"date": "2022-04-12", "close": 0.142999, "volume": 375778.0}, {"date": "2022-04-13", "close": 0.138068, "volume": 305663.0}, {"date": "2022-04-14", "close": 0.128206, "volume": 546393.0}, {"date": "2022-04-19", "close": 0.128206, "volume": 535137.0}, {"date": "2022-04-20", "close": 0.138068, "volume": 290764.0}, {"date": "2022-04-21", "close": 0.142999, "volume": 604504.0}, {"date": "2022-04-22", "close": 0.14793, "volume": 564641.0}, {"date": "2022-04-26", "close": 0.138068, "volume": 709809.0}, {"date": "2022-04-27", "close": 0.14793, "volume": 1030992.0}, {"date": "2022-04-28", "close": 0.14793, "volume": 285103.0}, {"date": "2022-04-29", "close": 0.142999, "volume": 153323.0}, {"date": "2022-05-02", "close": 0.128206, "volume": 164158.0}, {"date": "2022-05-03", "close": 0.138068, "volume": 729433.0}, {"date": "2022-05-04", "close": 0.128206, "volume": 302971.0}, {"date": "2022-05-05", "close": 0.142999, "volume": 1132852.0}, {"date": "2022-05-06", "close": 0.123275, "volume": 641565.0}, {"date": "2022-05-09", "close": 0.09862, "volume": 217337.0}, {"date": "2022-05-10", "close": 0.108482, "volume": 437617.0}, {"date": "2022-05-11", "close": 0.113413, "volume": 281187.0}, {"date": "2022-05-12", "close": 0.108482, "volume": 56390.0}, {"date": "2022-05-13", "close": 0.118344, "volume": 75042.0}, {"date": "2022-05-16", "close": 0.118344, "volume": 49179.0}, {"date": "2022-05-17", "close": 0.118344, "volume": 123108.0}, {"date": "2022-05-18", "close": 0.123275, "volume": 16040.0}, {"date": "2022-05-19", "close": 0.113413, "volume": 19787.0}, {"date": "2022-05-20", "close": 0.113413, "volume": 8105.0}, {"date": "2022-05-23", "close": 0.113413, "volume": 163973.0}, {"date": "2022-05-24", "close": 0.123275, "volume": 18313.0}, {"date": "2022-05-25", "close": 0.123275, "volume": 116709.0}, {"date": "2022-05-26", "close": 0.113413, "volume": 652835.0}, {"date": "2022-05-27", "close": 0.123275, "volume": 141474.0}, {"date": "2022-05-30", "close": 0.118344, "volume": 286798.0}, {"date": "2022-05-31", "close": 0.123275, "volume": 24367.0}, {"date": "2022-06-01", "close": 0.123275, "volume": 152056.0}, {"date": "2022-06-02", "close": 0.128206, "volume": 16011.0}, {"date": "2022-06-03", "close": 0.128206, "volume": 96485.0}, {"date": "2022-06-06", "close": 0.128206, "volume": 4664.0}, {"date": "2022-06-07", "close": 0.108482, "volume": 193001.0}, {"date": "2022-06-08", "close": 0.108482, "volume": 49662.0}, {"date": "2022-06-09", "close": 0.118344, "volume": 35.0}, {"date": "2022-06-10", "close": 0.118344, "volume": 11237.0}, {"date": "2022-06-14", "close": 0.108482, "volume": 140076.0}, {"date": "2022-06-15", "close": 0.09862, "volume": 69978.0}, {"date": "2022-06-16", "close": 0.103551, "volume": 107842.0}, {"date": "2022-06-17", "close": 0.09862, "volume": 50935.0}, {"date": "2022-06-20", "close": 0.0976338, "volume": 41646.0}, {"date": "2022-06-21", "close": 0.0966476, "volume": 71872.0}, {"date": "2022-06-22", "close": 0.0966476, "volume": 654.0}, {"date": "2022-06-23", "close": 0.0976338, "volume": 5514.0}, {"date": "2022-06-24", "close": 0.0966476, "volume": 12319.0}, {"date": "2022-06-27", "close": 0.093689, "volume": 60297.0}, {"date": "2022-06-28", "close": 0.093689, "volume": 15738.0}, {"date": "2022-06-29", "close": 0.0897442, "volume": 326946.0}, {"date": "2022-07-01", "close": 0.0867856, "volume": 13849.0}, {"date": "2022-07-04", "close": 0.0907304, "volume": 85856.0}, {"date": "2022-07-05", "close": 0.083827, "volume": 8028.0}, {"date": "2022-07-06", "close": 0.073965, "volume": 350049.0}, {"date": "2022-07-07", "close": 0.0729788, "volume": 54359.0}, {"date": "2022-07-08", "close": 0.0729788, "volume": 139.0}, {"date": "2022-07-11", "close": 0.0907304, "volume": 119306.0}, {"date": "2022-07-13", "close": 0.0857994, "volume": 50085.0}, {"date": "2022-07-15", "close": 0.0729788, "volume": 1051272.0}, {"date": "2022-07-18", "close": 0.073965, "volume": 44761.0}, {"date": "2022-07-19", "close": 0.083827, "volume": 91211.0}, {"date": "2022-07-20", "close": 0.083827, "volume": 39665.0}, {"date": "2022-07-21", "close": 0.0867856, "volume": 182580.0}, {"date": "2022-07-22", "close": 0.088758, "volume": 168881.0}, {"date": "2022-07-25", "close": 0.0966476, "volume": 17948.0}, {"date": "2022-07-26", "close": 0.09862, "volume": 18170.0}, {"date": "2022-07-28", "close": 0.108482, "volume": 67310.0}, {"date": "2022-07-29", "close": 0.113413, "volume": 42899.0}, {"date": "2022-08-01", "close": 0.103551, "volume": 76609.0}, {"date": "2022-08-02", "close": 0.108482, "volume": 115401.0}, {"date": "2022-08-03", "close": 0.113413, "volume": 12871.0}, {"date": "2022-08-04", "close": 0.108482, "volume": 106773.0}, {"date": "2022-08-05", "close": 0.103551, "volume": 21984.0}, {"date": "2022-08-08", "close": 0.09862, "volume": 215089.0}, {"date": "2022-08-09", "close": 0.103551, "volume": 23322.0}, {"date": "2022-08-10", "close": 0.09862, "volume": 177811.0}, {"date": "2022-08-11", "close": 0.09862, "volume": 2788.0}, {"date": "2022-08-12", "close": 0.103551, "volume": 32123.0}, {"date": "2022-08-15", "close": 0.09862, "volume": 30420.0}, {"date": "2022-08-16", "close": 0.09862, "volume": 11.0}, {"date": "2022-08-17", "close": 0.103551, "volume": 62016.0}, {"date": "2022-08-18", "close": 0.108482, "volume": 9241.0}, {"date": "2022-08-19", "close": 0.113413, "volume": 234665.0}, {"date": "2022-08-22", "close": 0.113413, "volume": 86042.0}, {"date": "2022-08-23", "close": 0.103551, "volume": 66550.0}, {"date": "2022-08-24", "close": 0.103551, "volume": 70768.0}, {"date": "2022-08-25", "close": 0.108482, "volume": 65370.0}, {"date": "2022-08-26", "close": 0.113413, "volume": 45059.0}, {"date": "2022-08-29", "close": 0.113413, "volume": 228003.0}, {"date": "2022-08-30", "close": 0.123275, "volume": 464161.0}, {"date": "2022-08-31", "close": 0.128206, "volume": 225734.0}, {"date": "2022-09-01", "close": 0.128206, "volume": 122053.0}, {"date": "2022-09-02", "close": 0.123275, "volume": 9390.0}, {"date": "2022-09-05", "close": 0.123275, "volume": 89797.0}, {"date": "2022-09-06", "close": 0.123275, "volume": 134702.0}, {"date": "2022-09-07", "close": 0.123275, "volume": 49563.0}, {"date": "2022-09-08", "close": 0.128206, "volume": 58747.0}, {"date": "2022-09-09", "close": 0.128206, "volume": 20320.0}, {"date": "2022-09-12", "close": 0.128206, "volume": 81518.0}, {"date": "2022-09-13", "close": 0.128206, "volume": 35084.0}, {"date": "2022-09-14", "close": 0.128206, "volume": 134406.0}, {"date": "2022-09-15", "close": 0.128206, "volume": 8112.0}, {"date": "2022-09-16", "close": 0.1208095, "volume": 90209.0}, {"date": "2022-09-19", "close": 0.113413, "volume": 233193.0}, {"date": "2022-09-20", "close": 0.113413, "volume": 47238.0}, {"date": "2022-09-21", "close": 0.123275, "volume": 126489.0}, {"date": "2022-09-23", "close": 0.123275, "volume": 366401.0}, {"date": "2022-09-26", "close": 0.123275, "volume": 62135.0}, {"date": "2022-09-27", "close": 0.108482, "volume": 350530.0}, {"date": "2022-09-28", "close": 0.108482, "volume": 55373.0}, {"date": "2022-09-29", "close": 0.103551, "volume": 118331.0}, {"date": "2022-09-30", "close": 0.103551, "volume": 122323.0}, {"date": "2022-10-03", "close": 0.113413, "volume": 46833.0}, {"date": "2022-10-04", "close": 0.113413, "volume": 114202.0}, {"date": "2022-10-05", "close": 0.103551, "volume": 59630.0}, {"date": "2022-10-06", "close": 0.113413, "volume": 61961.0}, {"date": "2022-10-07", "close": 0.113413, "volume": 14442.0}, {"date": "2022-10-12", "close": 0.128206, "volume": 1134663.0}, {"date": "2022-10-13", "close": 0.128206, "volume": 214810.0}, {"date": "2022-10-14", "close": 0.108482, "volume": 292686.0}, {"date": "2022-10-17", "close": 0.09862, "volume": 1556301.0}, {"date": "2022-10-18", "close": 0.0857994, "volume": 1513027.0}, {"date": "2022-10-19", "close": 0.0867856, "volume": 1068134.0}, {"date": "2022-10-20", "close": 0.0857994, "volume": 363074.0}, {"date": "2022-10-21", "close": 0.0848132, "volume": 473107.0}, {"date": "2022-10-24", "close": 0.0877718, "volume": 505516.0}, {"date": "2022-10-25", "close": 0.0867856, "volume": 545429.0}, {"date": "2022-10-26", "close": 0.0877718, "volume": 559946.0}, {"date": "2022-10-28", "close": 0.0828408, "volume": 578190.0}, {"date": "2022-10-31", "close": 0.0779098, "volume": 775529.0}, {"date": "2022-11-01", "close": 0.078896, "volume": 1271949.0}, {"date": "2022-11-02", "close": 0.0798822, "volume": 317142.0}, {"date": "2022-11-03", "close": 0.078896, "volume": 224261.0}, {"date": "2022-11-04", "close": 0.0798822, "volume": 190788.0}, {"date": "2022-11-07", "close": 0.0779098, "volume": 152622.0}, {"date": "2022-11-08", "close": 0.0749512, "volume": 777806.0}, {"date": "2022-11-09", "close": 0.0759374, "volume": 467335.0}, {"date": "2022-11-10", "close": 0.0759374, "volume": 193233.0}, {"date": "2022-11-11", "close": 0.0729788, "volume": 431187.0}, {"date": "2022-11-14", "close": 0.0769236, "volume": 119083.0}, {"date": "2022-11-15", "close": 0.0798822, "volume": 35223.0}, {"date": "2022-11-16", "close": 0.0798822, "volume": 513789.0}, {"date": "2022-11-17", "close": 0.078896, "volume": 90930.0}, {"date": "2022-11-18", "close": 0.0808684, "volume": 58728.0}, {"date": "2022-11-21", "close": 0.0808684, "volume": 104554.0}, {"date": "2022-11-22", "close": 0.0808684, "volume": 206819.0}, {"date": "2022-11-23", "close": 0.0828408, "volume": 133507.0}, {"date": "2022-11-24", "close": 0.0907304, "volume": 796326.0}, {"date": "2022-11-25", "close": 0.093689, "volume": 277103.0}, {"date": "2022-11-28", "close": 0.0897442, "volume": 298679.0}, {"date": "2022-11-29", "close": 0.088758, "volume": 563.0}, {"date": "2022-11-30", "close": 0.0897442, "volume": 283464.0}, {"date": "2022-12-01", "close": 0.0907304, "volume": 64796.0}, {"date": "2022-12-02", "close": 0.093689, "volume": 2520157.0}, {"date": "2022-12-05", "close": 0.0946752, "volume": 578639.0}, {"date": "2022-12-06", "close": 0.088758, "volume": 198515.0}, {"date": "2022-12-07", "close": 0.088758, "volume": 40121.0}, {"date": "2022-12-08", "close": 0.0897442, "volume": 151449.0}, {"date": "2022-12-09", "close": 0.0917166, "volume": 74296.0}, {"date": "2022-12-12", "close": 0.088758, "volume": 251824.0}, {"date": "2022-12-13", "close": 0.0857994, "volume": 7969.0}, {"date": "2022-12-14", "close": 0.0917166, "volume": 57415.0}, {"date": "2022-12-15", "close": 0.0917166, "volume": 425698.0}, {"date": "2022-12-16", "close": 0.093689, "volume": 48705.0}, {"date": "2022-12-20", "close": 0.0917166, "volume": 38741.0}, {"date": "2022-12-21", "close": 0.093689, "volume": 541613.0}, {"date": "2022-12-22", "close": 0.0867856, "volume": 1061067.0}, {"date": "2022-12-23", "close": 0.093689, "volume": 577492.0}, {"date": "2022-12-28", "close": 0.093689, "volume": 120203.0}, {"date": "2022-12-29", "close": 0.083827, "volume": 2575235.0}, {"date": "2022-12-30", "close": 0.0897442, "volume": 1228378.0}, {"date": "2023-01-03", "close": 0.083827, "volume": 18347.0}, {"date": "2023-01-05", "close": 0.0877718, "volume": 134600.0}, {"date": "2023-01-06", "close": 0.0877718, "volume": 276593.0}, {"date": "2023-01-09", "close": 0.0877718, "volume": 164208.0}, {"date": "2023-01-10", "close": 0.093689, "volume": 136727.0}, {"date": "2023-01-11", "close": 0.0927028, "volume": 82470.0}, {"date": "2023-01-12", "close": 0.0927028, "volume": 150229.0}, {"date": "2023-01-13", "close": 0.0966476, "volume": 623429.0}, {"date": "2023-01-16", "close": 0.1010855, "volume": 634274.0}, {"date": "2023-01-17", "close": 0.108482, "volume": 148964.0}, {"date": "2023-01-18", "close": 0.108482, "volume": 855790.0}, {"date": "2023-01-19", "close": 0.108482, "volume": 457775.0}, {"date": "2023-01-20", "close": 0.103551, "volume": 288652.0}, {"date": "2023-01-23", "close": 0.09862, "volume": 491875.0}, {"date": "2023-01-24", "close": 0.103551, "volume": 559180.0}, {"date": "2023-01-25", "close": 0.09862, "volume": 617160.0}, {"date": "2023-01-27", "close": 0.09862, "volume": 114120.0}, {"date": "2023-01-30", "close": 0.103551, "volume": 94355.0}, {"date": "2023-01-31", "close": 0.103551, "volume": 163204.0}, {"date": "2023-02-01", "close": 0.0976338, "volume": 489842.0}, {"date": "2023-02-02", "close": 0.09862, "volume": 141576.0}, {"date": "2023-02-03", "close": 0.103551, "volume": 42225.0}, {"date": "2023-02-06", "close": 0.103551, "volume": 51157.0}, {"date": "2023-02-07", "close": 0.103551, "volume": 218061.0}, {"date": "2023-02-08", "close": 0.103551, "volume": 130329.0}, {"date": "2023-02-09", "close": 0.09862, "volume": 90786.0}, {"date": "2023-02-10", "close": 0.09862, "volume": 451720.0}, {"date": "2023-02-13", "close": 0.093689, "volume": 146742.0}, {"date": "2023-02-14", "close": 0.093689, "volume": 385143.0}, {"date": "2023-02-15", "close": 0.0956614, "volume": 189568.0}, {"date": "2023-02-16", "close": 0.0956614, "volume": 75288.0}, {"date": "2023-02-17", "close": 0.0956614, "volume": 3652.0}, {"date": "2023-02-20", "close": 0.088758, "volume": 134352.0}, {"date": "2023-02-21", "close": 0.093689, "volume": 49370.0}, {"date": "2023-02-22", "close": 0.0917166, "volume": 59826.0}, {"date": "2023-02-24", "close": 0.0927028, "volume": 157471.0}, {"date": "2023-02-27", "close": 0.0966476, "volume": 1016.0}, {"date": "2023-02-28", "close": 0.093689, "volume": 120706.0}, {"date": "2023-03-01", "close": 0.09862, "volume": 91216.0}, {"date": "2023-03-02", "close": 0.0966476, "volume": 14362.0}, {"date": "2023-03-03", "close": 0.108482, "volume": 721817.0}, {"date": "2023-03-06", "close": 0.09862, "volume": 266795.0}, {"date": "2023-03-07", "close": 0.09862, "volume": 212939.0}, {"date": "2023-03-08", "close": 0.108482, "volume": 34224.0}, {"date": "2023-03-09", "close": 0.103551, "volume": 103688.0}, {"date": "2023-03-10", "close": 0.09862, "volume": 537588.0}, {"date": "2023-03-13", "close": 0.09862, "volume": 196009.0}, {"date": "2023-03-14", "close": 0.093689, "volume": 499648.0}, {"date": "2023-03-15", "close": 0.0907304, "volume": 162573.0}, {"date": "2023-03-16", "close": 0.0877718, "volume": 159526.0}, {"date": "2023-03-17", "close": 0.088758, "volume": 26008.0}, {"date": "2023-03-20", "close": 0.0927028, "volume": 111539.0}, {"date": "2023-03-21", "close": 0.0927028, "volume": 15108.0}, {"date": "2023-03-22", "close": 0.0927028, "volume": 17124.0}, {"date": "2023-03-23", "close": 0.093689, "volume": 134975.0}, {"date": "2023-03-24", "close": 0.093689, "volume": 26329.0}, {"date": "2023-03-27", "close": 0.09862, "volume": 53210.0}, {"date": "2023-03-28", "close": 0.09862, "volume": 101399.0}, {"date": "2023-03-29", "close": 0.0927028, "volume": 121168.0}, {"date": "2023-03-30", "close": 0.0927028, "volume": 277910.0}, {"date": "2023-03-31", "close": 0.09862, "volume": 114412.0}, {"date": "2023-04-03", "close": 0.0976338, "volume": 55.0}, {"date": "2023-04-04", "close": 0.0917166, "volume": 8284.0}, {"date": "2023-04-05", "close": 0.0917166, "volume": 124207.0}, {"date": "2023-04-06", "close": 0.0976338, "volume": 48564.0}, {"date": "2023-04-11", "close": 0.0946752, "volume": 30862.0}, {"date": "2023-04-12", "close": 0.0946752, "volume": 75968.0}, {"date": "2023-04-13", "close": 0.103551, "volume": 464220.0}, {"date": "2023-04-14", "close": 0.103551, "volume": 238791.0}, {"date": "2023-04-17", "close": 0.0946752, "volume": 13267.0}, {"date": "2023-04-18", "close": 0.09862, "volume": 284053.0}, {"date": "2023-04-19", "close": 0.09862, "volume": 218238.0}, {"date": "2023-04-20", "close": 0.09862, "volume": 3044.0}, {"date": "2023-04-21", "close": 0.09862, "volume": 37028.0}, {"date": "2023-04-24", "close": 0.108482, "volume": 148416.0}, {"date": "2023-04-26", "close": 0.0966476, "volume": 128169.0}, {"date": "2023-04-27", "close": 0.093689, "volume": 126300.0}, {"date": "2023-05-01", "close": 0.118344, "volume": 9433977.0}, {"date": "2023-05-02", "close": 0.113413, "volume": 3571150.0}, {"date": "2023-05-03", "close": 0.103551, "volume": 1756328.0}, {"date": "2023-05-04", "close": 0.108482, "volume": 918564.0}, {"date": "2023-05-05", "close": 0.103551, "volume": 771381.0}, {"date": "2023-05-08", "close": 0.09862, "volume": 735014.0}, {"date": "2023-05-09", "close": 0.09862, "volume": 444839.0}, {"date": "2023-05-10", "close": 0.0976338, "volume": 177448.0}, {"date": "2023-05-11", "close": 0.093689, "volume": 595433.0}, {"date": "2023-05-12", "close": 0.103551, "volume": 324194.0}, {"date": "2023-05-15", "close": 0.103551, "volume": 86568.0}, {"date": "2023-05-16", "close": 0.103551, "volume": 330523.0}, {"date": "2023-05-17", "close": 0.103551, "volume": 358205.0}, {"date": "2023-05-18", "close": 0.103551, "volume": 255117.0}, {"date": "2023-05-19", "close": 0.103551, "volume": 108497.0}, {"date": "2023-05-22", "close": 0.103551, "volume": 13087.0}, {"date": "2023-05-23", "close": 0.0976338, "volume": 277606.0}, {"date": "2023-05-24", "close": 0.0976338, "volume": 468314.0}, {"date": "2023-05-25", "close": 0.0976338, "volume": 28601.0}, {"date": "2023-05-29", "close": 0.09862, "volume": 197812.0}, {"date": "2023-05-30", "close": 0.0897442, "volume": 175314.0}, {"date": "2023-05-31", "close": 0.0907304, "volume": 214489.0}, {"date": "2023-06-01", "close": 0.0917166, "volume": 10140.0}, {"date": "2023-06-02", "close": 0.088758, "volume": 178933.0}, {"date": "2023-06-05", "close": 0.0966476, "volume": 62864.0}, {"date": "2023-06-06", "close": 0.0907304, "volume": 111074.0}, {"date": "2023-06-07", "close": 0.0917166, "volume": 211063.0}, {"date": "2023-06-08", "close": 0.0917166, "volume": 14945.0}, {"date": "2023-06-09", "close": 0.0927028, "volume": 5577.0}, {"date": "2023-06-13", "close": 0.0927028, "volume": 232097.0}, {"date": "2023-06-14", "close": 0.0927028, "volume": 93164.0}, {"date": "2023-06-15", "close": 0.0927028, "volume": 20645.0}, {"date": "2023-06-16", "close": 0.09862, "volume": 410608.0}, {"date": "2023-06-19", "close": 0.09862, "volume": 144689.0}, {"date": "2023-06-20", "close": 0.09862, "volume": 6396.0}, {"date": "2023-06-21", "close": 0.09862, "volume": 6715.0}, {"date": "2023-06-22", "close": 0.0897442, "volume": 15545.0}, {"date": "2023-06-23", "close": 0.093689, "volume": 181159.0}, {"date": "2023-06-26", "close": 0.093689, "volume": 196323.0}, {"date": "2023-06-27", "close": 0.0907304, "volume": 43642.0}, {"date": "2023-06-28", "close": 0.088758, "volume": 115019.0}, {"date": "2023-06-29", "close": 0.0917166, "volume": 567538.0}, {"date": "2023-06-30", "close": 0.0927028, "volume": 32314.0}, {"date": "2023-07-03", "close": 0.09862, "volume": 152773.0}, {"date": "2023-07-04", "close": 0.0956614, "volume": 393129.0}, {"date": "2023-07-05", "close": 0.0927028, "volume": 262400.0}, {"date": "2023-07-06", "close": 0.093689, "volume": 38558.0}, {"date": "2023-07-07", "close": 0.0976338, "volume": 82142.0}, {"date": "2023-07-10", "close": 0.0927028, "volume": 31709.0}, {"date": "2023-07-11", "close": 0.0976338, "volume": 242436.0}, {"date": "2023-07-12", "close": 0.0946752, "volume": 50615.0}, {"date": "2023-07-13", "close": 0.093689, "volume": 92835.0}, {"date": "2023-07-14", "close": 0.0927028, "volume": 873929.0}, {"date": "2023-07-17", "close": 0.088758, "volume": 51144.0}, {"date": "2023-07-18", "close": 0.0897442, "volume": 34177.0}, {"date": "2023-07-19", "close": 0.0927028, "volume": 54310.0}, {"date": "2023-07-20", "close": 0.0907304, "volume": 857422.0}, {"date": "2023-07-21", "close": 0.093689, "volume": 246282.0}, {"date": "2023-07-24", "close": 0.103551, "volume": 1099587.0}, {"date": "2023-07-25", "close": 0.0976338, "volume": 1048430.0}, {"date": "2023-07-26", "close": 0.093689, "volume": 138758.0}, {"date": "2023-07-27", "close": 0.093689, "volume": 79301.0}, {"date": "2023-07-28", "close": 0.093689, "volume": 608506.0}, {"date": "2023-07-31", "close": 0.0917166, "volume": 486464.0}, {"date": "2023-08-01", "close": 0.093689, "volume": 69634.0}, {"date": "2023-08-02", "close": 0.0927028, "volume": 101833.0}, {"date": "2023-08-03", "close": 0.0897442, "volume": 71160.0}, {"date": "2023-08-04", "close": 0.0907304, "volume": 219141.0}, {"date": "2023-08-07", "close": 0.0917166, "volume": 185398.0}, {"date": "2023-08-08", "close": 0.0917166, "volume": 93026.0}, {"date": "2023-08-09", "close": 0.0917166, "volume": 146337.0}, {"date": "2023-08-10", "close": 0.0927028, "volume": 23917.0}, {"date": "2023-08-11", "close": 0.0917166, "volume": 12693.0}, {"date": "2023-08-14", "close": 0.0907304, "volume": 106436.0}, {"date": "2023-08-15", "close": 0.0976338, "volume": 129578.0}, {"date": "2023-08-16", "close": 0.0927028, "volume": 115356.0}, {"date": "2023-08-17", "close": 0.0848132, "volume": 1133932.0}, {"date": "2023-08-18", "close": 0.073965, "volume": 1326245.0}, {"date": "2023-08-21", "close": 0.069034, "volume": 270379.0}, {"date": "2023-08-22", "close": 0.0719926, "volume": 145845.0}, {"date": "2023-08-23", "close": 0.0719926, "volume": 328612.0}, {"date": "2023-08-24", "close": 0.0798822, "volume": 181083.0}, {"date": "2023-08-25", "close": 0.0798822, "volume": 54487.0}, {"date": "2023-08-28", "close": 0.0749512, "volume": 25607.0}, {"date": "2023-08-29", "close": 0.0759374, "volume": 101759.0}, {"date": "2023-08-30", "close": 0.078896, "volume": 25674.0}, {"date": "2023-08-31", "close": 0.0848132, "volume": 73488.0}, {"date": "2023-09-01", "close": 0.0769236, "volume": 31180.0}, {"date": "2023-09-04", "close": 0.083827, "volume": 19617.0}, {"date": "2023-09-05", "close": 0.0808684, "volume": 221477.0}, {"date": "2023-09-06", "close": 0.083827, "volume": 15285.0}, {"date": "2023-09-07", "close": 0.0927028, "volume": 212509.0}, {"date": "2023-09-11", "close": 0.0808684, "volume": 37781.0}, {"date": "2023-09-12", "close": 0.0828408, "volume": 24326.0}, {"date": "2023-09-13", "close": 0.0808684, "volume": 91903.0}, {"date": "2023-09-14", "close": 0.0818546, "volume": 16.0}, {"date": "2023-09-15", "close": 0.0779098, "volume": 193271.0}, {"date": "2023-09-18", "close": 0.0729788, "volume": 204255.0}, {"date": "2023-09-19", "close": 0.069034, "volume": 199933.0}, {"date": "2023-09-20", "close": 0.0680478, "volume": 355843.0}, {"date": "2023-09-21", "close": 0.0621306, "volume": 477729.0}, {"date": "2023-09-22", "close": 0.0655823, "volume": 101736.0}, {"date": "2023-09-25", "close": 0.0601582, "volume": 202323.0}, {"date": "2023-09-26", "close": 0.0611444, "volume": 226844.0}, {"date": "2023-09-27", "close": 0.0621306, "volume": 855765.0}, {"date": "2023-09-28", "close": 0.0660754, "volume": 891504.0}, {"date": "2023-09-29", "close": 0.0650892, "volume": 157733.0}, {"date": "2023-10-02", "close": 0.064103, "volume": 127275.0}, {"date": "2023-10-03", "close": 0.064103, "volume": 90599.0}, {"date": "2023-10-04", "close": 0.0611444, "volume": 90307.0}, {"date": "2023-10-05", "close": 0.059172, "volume": 201118.0}, {"date": "2023-10-06", "close": 0.054241, "volume": 746844.0}, {"date": "2023-10-09", "close": 0.0502962, "volume": 438233.0}, {"date": "2023-10-10", "close": 0.04931, "volume": 1149833.0}, {"date": "2023-10-11", "close": 0.0483238, "volume": 547252.0}, {"date": "2023-10-12", "close": 0.054241, "volume": 532906.0}, {"date": "2023-10-13", "close": 0.054241, "volume": 66800.0}, {"date": "2023-10-16", "close": 0.054241, "volume": 47825.0}, {"date": "2023-10-17", "close": 0.059172, "volume": 18748.0}, {"date": "2023-10-18", "close": 0.054241, "volume": 37294.0}, {"date": "2023-10-19", "close": 0.0552272, "volume": 88827.0}, {"date": "2023-10-20", "close": 0.0581858, "volume": 50726.0}, {"date": "2023-10-24", "close": 0.0581858, "volume": 44725.0}, {"date": "2023-10-25", "close": 0.0562134, "volume": 8483.0}, {"date": "2023-10-26", "close": 0.0562134, "volume": 133074.0}, {"date": "2023-10-27", "close": 0.0601582, "volume": 144387.0}, {"date": "2023-10-30", "close": 0.064103, "volume": 277423.0}, {"date": "2023-10-31", "close": 0.059172, "volume": 432143.0}, {"date": "2023-11-01", "close": 0.0611444, "volume": 80452.0}, {"date": "2023-11-02", "close": 0.0562134, "volume": 254451.0}, {"date": "2023-11-03", "close": 0.054241, "volume": 248717.0}, {"date": "2023-11-06", "close": 0.0611444, "volume": 105245.0}, {"date": "2023-11-07", "close": 0.059172, "volume": 8611.0}, {"date": "2023-11-08", "close": 0.0562134, "volume": 63733.0}, {"date": "2023-11-09", "close": 0.0571996, "volume": 12927.0}, {"date": "2023-11-10", "close": 0.054241, "volume": 164677.0}, {"date": "2023-11-13", "close": 0.0512824, "volume": 21728.0}, {"date": "2023-11-14", "close": 0.0552272, "volume": 206324.0}, {"date": "2023-11-15", "close": 0.054241, "volume": 218563.0}, {"date": "2023-11-16", "close": 0.059172, "volume": 181062.0}, {"date": "2023-11-17", "close": 0.0601582, "volume": 535548.0}, {"date": "2023-11-20", "close": 0.059172, "volume": 3328.0}, {"date": "2023-11-21", "close": 0.054241, "volume": 70715.0}, {"date": "2023-11-22", "close": 0.0552272, "volume": 342349.0}, {"date": "2023-11-23", "close": 0.0562134, "volume": 948.0}, {"date": "2023-11-24", "close": 0.054241, "volume": 193984.0}, {"date": "2023-11-27", "close": 0.0571996, "volume": 16744.0}, {"date": "2023-11-28", "close": 0.054241, "volume": 328089.0}, {"date": "2023-11-29", "close": 0.0512824, "volume": 78035.0}, {"date": "2023-11-30", "close": 0.0522686, "volume": 98245.0}, {"date": "2023-12-01", "close": 0.054241, "volume": 105712.0}, {"date": "2023-12-04", "close": 0.0512824, "volume": 281052.0}, {"date": "2023-12-05", "close": 0.0512824, "volume": 40559.0}, {"date": "2023-12-06", "close": 0.04931, "volume": 34600.0}, {"date": "2023-12-07", "close": 0.04931, "volume": 15481.0}, {"date": "2023-12-08", "close": 0.04931, "volume": 70056.0}, {"date": "2023-12-11", "close": 0.04931, "volume": 358230.0}, {"date": "2023-12-12", "close": 0.054241, "volume": 101715.0}, {"date": "2023-12-14", "close": 0.0463514, "volume": 763452.0}, {"date": "2023-12-15", "close": 0.0384618, "volume": 2758480.0}, {"date": "2023-12-18", "close": 0.0374756, "volume": 1127755.0}, {"date": "2023-12-19", "close": 0.0359963, "volume": 922955.0}, {"date": "2023-12-20", "close": 0.0384618, "volume": 1036347.0}, {"date": "2023-12-21", "close": 0.039448, "volume": 1221699.0}, {"date": "2023-12-22", "close": 0.0433928, "volume": 75124.0}, {"date": "2023-12-27", "close": 0.0404342, "volume": 77104.0}, {"date": "2023-12-28", "close": 0.0424066, "volume": 205479.0}, {"date": "2023-12-29", "close": 0.0424066, "volume": 135445.0}, {"date": "2024-01-02", "close": 0.0424066, "volume": 54928.0}, {"date": "2024-01-03", "close": 0.0424066, "volume": 31649.0}, {"date": "2024-01-04", "close": 0.039448, "volume": 226167.0}, {"date": "2024-01-05", "close": 0.0414204, "volume": 67317.0}, {"date": "2024-01-08", "close": 0.0424066, "volume": 614958.0}, {"date": "2024-01-09", "close": 0.039448, "volume": 109643.0}, {"date": "2024-01-10", "close": 0.0433928, "volume": 131024.0}, {"date": "2024-01-11", "close": 0.039448, "volume": 5171.0}, {"date": "2024-01-12", "close": 0.039448, "volume": 91046.0}, {"date": "2024-01-15", "close": 0.0404342, "volume": 468149.0}, {"date": "2024-01-16", "close": 0.0433928, "volume": 143086.0}, {"date": "2024-01-17", "close": 0.0404342, "volume": 44839.0}, {"date": "2024-01-18", "close": 0.0404342, "volume": 122121.0}, {"date": "2024-01-19", "close": 0.0404342, "volume": 382962.0}, {"date": "2024-01-22", "close": 0.0404342, "volume": 134883.0}, {"date": "2024-01-23", "close": 0.034517, "volume": 356241.0}, {"date": "2024-01-24", "close": 0.0355032, "volume": 254624.0}, {"date": "2024-01-25", "close": 0.0355032, "volume": 153721.0}, {"date": "2024-01-29", "close": 0.029586, "volume": 410353.0}, {"date": "2024-01-30", "close": 0.0384618, "volume": 471088.0}, {"date": "2024-02-01", "close": 0.0315584, "volume": 93384.0}, {"date": "2024-02-05", "close": 0.0325446, "volume": 71523.0}, {"date": "2024-02-06", "close": 0.029586, "volume": 187710.0}, {"date": "2024-02-07", "close": 0.029586, "volume": 50772.0}, {"date": "2024-02-08", "close": 0.0404342, "volume": 9194979.0}, {"date": "2024-02-09", "close": 0.0424066, "volume": 2402963.0}, {"date": "2024-02-12", "close": 0.0404342, "volume": 646928.0}, {"date": "2024-02-13", "close": 0.0424066, "volume": 168209.0}, {"date": "2024-02-14", "close": 0.039448, "volume": 70437.0}, {"date": "2024-02-15", "close": 0.039448, "volume": 67062.0}, {"date": "2024-02-16", "close": 0.0414204, "volume": 130327.0}, {"date": "2024-02-19", "close": 0.044379, "volume": 34247.0}, {"date": "2024-02-20", "close": 0.0355032, "volume": 595760.0}, {"date": "2024-02-21", "close": 0.0364894, "volume": 26428.0}, {"date": "2024-02-22", "close": 0.039448, "volume": 132200.0}, {"date": "2024-02-23", "close": 0.039448, "volume": 310791.0}, {"date": "2024-02-26", "close": 0.0355032, "volume": 47438.0}, {"date": "2024-02-27", "close": 0.0335308, "volume": 134880.0}, {"date": "2024-02-28", "close": 0.0305722, "volume": 272515.0}, {"date": "2024-02-29", "close": 0.0315584, "volume": 110293.0}, {"date": "2024-03-01", "close": 0.034517, "volume": 254265.0}, {"date": "2024-03-04", "close": 0.0315584, "volume": 126749.0}, {"date": "2024-03-05", "close": 0.034517, "volume": 194502.0}, {"date": "2024-03-06", "close": 0.0369825, "volume": 21389.0}, {"date": "2024-03-07", "close": 0.0374756, "volume": 120465.0}, {"date": "2024-03-08", "close": 0.0364894, "volume": 2508.0}, {"date": "2024-03-11", "close": 0.039448, "volume": 374277.0}, {"date": "2024-03-12", "close": 0.0384618, "volume": 306.0}, {"date": "2024-03-13", "close": 0.039448, "volume": 281537.0}, {"date": "2024-03-14", "close": 0.039448, "volume": 48086.0}, {"date": "2024-03-15", "close": 0.0325446, "volume": 192859.0}, {"date": "2024-03-18", "close": 0.0325446, "volume": 30842.0}, {"date": "2024-03-19", "close": 0.039448, "volume": 296807.0}, {"date": "2024-03-21", "close": 0.039448, "volume": 95905.0}, {"date": "2024-03-22", "close": 0.0384618, "volume": 59917.0}, {"date": "2024-03-25", "close": 0.0355032, "volume": 11762.0}, {"date": "2024-03-26", "close": 0.034517, "volume": 189596.0}, {"date": "2024-03-27", "close": 0.034517, "volume": 144855.0}, {"date": "2024-03-28", "close": 0.0364894, "volume": 85159.0}, {"date": "2024-04-02", "close": 0.0335308, "volume": 67388.0}, {"date": "2024-04-03", "close": 0.0335308, "volume": 81250.0}, {"date": "2024-04-04", "close": 0.0355032, "volume": 162636.0}, {"date": "2024-04-05", "close": 0.0335308, "volume": 70806.0}, {"date": "2024-04-08", "close": 0.0374756, "volume": 52913.0}, {"date": "2024-04-09", "close": 0.0374756, "volume": 45004.0}, {"date": "2024-04-10", "close": 0.0335308, "volume": 29406.0}, {"date": "2024-04-11", "close": 0.0364894, "volume": 358970.0}, {"date": "2024-04-12", "close": 0.0315584, "volume": 122702.0}, {"date": "2024-04-15", "close": 0.0305722, "volume": 265661.0}, {"date": "2024-04-16", "close": 0.0355032, "volume": 107490.0}, {"date": "2024-04-17", "close": 0.0335308, "volume": 101399.0}, {"date": "2024-04-18", "close": 0.0335308, "volume": 316530.0}, {"date": "2024-04-19", "close": 0.0325446, "volume": 180650.0}, {"date": "2024-04-22", "close": 0.0335308, "volume": 73490.0}, {"date": "2024-04-23", "close": 0.0374756, "volume": 295950.0}, {"date": "2024-04-24", "close": 0.0374756, "volume": 296723.0}, {"date": "2024-04-26", "close": 0.0384618, "volume": 80395.0}, {"date": "2024-04-29", "close": 0.0374756, "volume": 81765.0}, {"date": "2024-04-30", "close": 0.0404342, "volume": 117945.0}, {"date": "2024-05-01", "close": 0.0355032, "volume": 38114.0}, {"date": "2024-05-03", "close": 0.0335308, "volume": 119401.0}, {"date": "2024-05-06", "close": 0.0355032, "volume": 20280.0}, {"date": "2024-05-07", "close": 0.034517, "volume": 318.0}, {"date": "2024-05-08", "close": 0.034517, "volume": 81264.0}, {"date": "2024-05-09", "close": 0.0621306, "volume": 33998475.0}, {"date": "2024-05-10", "close": 0.059172, "volume": 10476607.0}, {"date": "2024-05-13", "close": 0.054241, "volume": 1761854.0}, {"date": "2024-05-14", "close": 0.0522686, "volume": 1522345.0}, {"date": "2024-05-15", "close": 0.0532548, "volume": 1290102.0}, {"date": "2024-05-16", "close": 0.0502962, "volume": 1052271.0}, {"date": "2024-05-17", "close": 0.0463514, "volume": 469774.0}, {"date": "2024-05-20", "close": 0.04931, "volume": 791824.0}, {"date": "2024-05-21", "close": 0.0463514, "volume": 1606556.0}, {"date": "2024-05-22", "close": 0.0453652, "volume": 168933.0}, {"date": "2024-05-23", "close": 0.0433928, "volume": 378616.0}, {"date": "2024-05-24", "close": 0.0424066, "volume": 28258.0}, {"date": "2024-05-27", "close": 0.0433928, "volume": 23060.0}, {"date": "2024-05-28", "close": 0.0473376, "volume": 609778.0}, {"date": "2024-05-29", "close": 0.0424066, "volume": 715858.0}, {"date": "2024-05-30", "close": 0.0414204, "volume": 405881.0}, {"date": "2024-06-03", "close": 0.0404342, "volume": 241828.0}, {"date": "2024-06-04", "close": 0.0404342, "volume": 441193.0}, {"date": "2024-06-05", "close": 0.039448, "volume": 315889.0}, {"date": "2024-06-06", "close": 0.039448, "volume": 246130.0}, {"date": "2024-06-07", "close": 0.0374756, "volume": 308402.0}, {"date": "2024-06-11", "close": 0.0374756, "volume": 30538.0}, {"date": "2024-06-12", "close": 0.0384618, "volume": 334758.0}, {"date": "2024-06-13", "close": 0.0384618, "volume": 15859.0}, {"date": "2024-06-14", "close": 0.0384618, "volume": 29771.0}, {"date": "2024-06-17", "close": 0.0374756, "volume": 337004.0}, {"date": "2024-06-18", "close": 0.0374756, "volume": 251116.0}, {"date": "2024-06-19", "close": 0.0374756, "volume": 165242.0}, {"date": "2024-06-20", "close": 0.0414204, "volume": 225702.0}, {"date": "2024-06-21", "close": 0.039448, "volume": 10488.0}, {"date": "2024-06-24", "close": 0.0384618, "volume": 123394.0}, {"date": "2024-06-25", "close": 0.039448, "volume": 133690.0}, {"date": "2024-06-26", "close": 0.039448, "volume": 35519.0}, {"date": "2024-06-27", "close": 0.0384618, "volume": 96610.0}, {"date": "2024-06-28", "close": 0.0374756, "volume": 268560.0}, {"date": "2024-07-01", "close": 0.0374756, "volume": 18.0}, {"date": "2024-07-02", "close": 0.0384618, "volume": 143310.0}, {"date": "2024-07-03", "close": 0.0384618, "volume": 186198.0}, {"date": "2024-07-04", "close": 0.0374756, "volume": 51402.0}, {"date": "2024-07-05", "close": 0.0374756, "volume": 41547.0}, {"date": "2024-07-08", "close": 0.0355032, "volume": 307001.0}, {"date": "2024-07-10", "close": 0.0355032, "volume": 18107.0}, {"date": "2024-07-11", "close": 0.034517, "volume": 112211.0}, {"date": "2024-07-12", "close": 0.0355032, "volume": 129951.0}, {"date": "2024-07-15", "close": 0.0355032, "volume": 5520.0}, {"date": "2024-07-16", "close": 0.0364894, "volume": 26310.0}, {"date": "2024-07-17", "close": 0.0355032, "volume": 240560.0}, {"date": "2024-07-18", "close": 0.039448, "volume": 407599.0}, {"date": "2024-07-22", "close": 0.0374756, "volume": 133562.0}, {"date": "2024-07-23", "close": 0.0374756, "volume": 26228.0}, {"date": "2024-07-24", "close": 0.0364894, "volume": 1979.0}, {"date": "2024-07-25", "close": 0.0355032, "volume": 219327.0}, {"date": "2024-07-26", "close": 0.0374756, "volume": 10140.0}, {"date": "2024-07-31", "close": 0.0325446, "volume": 277757.0}, {"date": "2024-08-01", "close": 0.0355032, "volume": 129642.0}, {"date": "2024-08-02", "close": 0.0374756, "volume": 7859.0}, {"date": "2024-08-05", "close": 0.0355032, "volume": 127763.0}, {"date": "2024-08-07", "close": 0.0355032, "volume": 51463.0}, {"date": "2024-08-08", "close": 0.0364894, "volume": 4056.0}, {"date": "2024-08-09", "close": 0.0355032, "volume": 1161.0}, {"date": "2024-08-12", "close": 0.0355032, "volume": 340495.0}, {"date": "2024-08-13", "close": 0.0335308, "volume": 145050.0}, {"date": "2024-08-14", "close": 0.0315584, "volume": 348814.0}, {"date": "2024-08-16", "close": 0.034517, "volume": 74143.0}, {"date": "2024-08-19", "close": 0.0315584, "volume": 90160.0}, {"date": "2024-08-20", "close": 0.0315584, "volume": 1526.0}, {"date": "2024-08-21", "close": 0.0315584, "volume": 10961.0}, {"date": "2024-08-22", "close": 0.0315584, "volume": 12168.0}, {"date": "2024-08-23", "close": 0.0315584, "volume": 2511.0}, {"date": "2024-08-28", "close": 0.0315584, "volume": 404528.0}, {"date": "2024-08-29", "close": 0.0315584, "volume": 3939.0}, {"date": "2024-08-30", "close": 0.0315584, "volume": 4563.0}, {"date": "2024-09-02", "close": 0.0335308, "volume": 157630.0}, {"date": "2024-09-03", "close": 0.0315584, "volume": 28584.0}, {"date": "2024-09-04", "close": 0.0305722, "volume": 104441.0}, {"date": "2024-09-05", "close": 0.0305722, "volume": 2384.0}, {"date": "2024-09-09", "close": 0.0325446, "volume": 152648.0}, {"date": "2024-09-10", "close": 0.0315584, "volume": 653590.0}, {"date": "2024-09-12", "close": 0.0315584, "volume": 10140.0}, {"date": "2024-09-13", "close": 0.034517, "volume": 607240.0}, {"date": "2024-09-16", "close": 0.034517, "volume": 35997.0}, {"date": "2024-09-17", "close": 0.0384618, "volume": 228624.0}, {"date": "2024-09-18", "close": 0.0384618, "volume": 86433.0}, {"date": "2024-09-19", "close": 0.034517, "volume": 5435.0}, {"date": "2024-09-20", "close": 0.034517, "volume": 53350.0}, {"date": "2024-09-23", "close": 0.0384618, "volume": 67271.0}, {"date": "2024-09-24", "close": 0.0404342, "volume": 451208.0}, {"date": "2024-09-25", "close": 0.0404342, "volume": 130873.0}, {"date": "2024-09-26", "close": 0.0424066, "volume": 83654.0}, {"date": "2024-09-27", "close": 0.0414204, "volume": 282964.0}, {"date": "2024-10-01", "close": 0.044379, "volume": 170009.0}, {"date": "2024-10-04", "close": 0.0453652, "volume": 91133.0}, {"date": "2024-10-07", "close": 0.044379, "volume": 587.0}, {"date": "2024-10-08", "close": 0.044379, "volume": 31469.0}, {"date": "2024-10-10", "close": 0.044379, "volume": 15093.0}, {"date": "2024-10-11", "close": 0.044379, "volume": 117908.0}, {"date": "2024-10-14", "close": 0.044379, "volume": 12675.0}, {"date": "2024-10-15", "close": 0.0384618, "volume": 187855.0}, {"date": "2024-10-17", "close": 0.039448, "volume": 120232.0}, {"date": "2024-10-18", "close": 0.039448, "volume": 142427.0}, {"date": "2024-10-21", "close": 0.0424066, "volume": 101861.0}, {"date": "2024-10-22", "close": 0.039448, "volume": 14656.0}, {"date": "2024-10-23", "close": 0.0414204, "volume": 261660.0}, {"date": "2024-10-24", "close": 0.0404342, "volume": 12700.0}, {"date": "2024-10-25", "close": 0.039448, "volume": 95642.0}, {"date": "2024-10-28", "close": 0.0384618, "volume": 138729.0}, {"date": "2024-10-29", "close": 0.0374756, "volume": 555135.0}, {"date": "2024-10-30", "close": 0.0374756, "volume": 16501.0}, {"date": "2024-10-31", "close": 0.0374756, "volume": 61757.0}, {"date": "2024-11-01", "close": 0.0374756, "volume": 4899.0}, {"date": "2024-11-04", "close": 0.0364894, "volume": 256424.0}, {"date": "2024-11-05", "close": 0.039448, "volume": 113534.0}, {"date": "2024-11-06", "close": 0.0364894, "volume": 12279.0}, {"date": "2024-11-08", "close": 0.039448, "volume": 138868.0}, {"date": "2024-11-12", "close": 0.0404342, "volume": 39570.0}, {"date": "2024-11-13", "close": 0.0384618, "volume": 20280.0}, {"date": "2024-11-14", "close": 0.0404342, "volume": 3.0}, {"date": "2024-11-15", "close": 0.0384618, "volume": 145874.0}, {"date": "2024-11-18", "close": 0.0384618, "volume": 101399.0}, {"date": "2024-11-19", "close": 0.0384618, "volume": 51363.0}, {"date": "2024-11-20", "close": 0.0364894, "volume": 52016.0}, {"date": "2024-11-21", "close": 0.0414204, "volume": 1165523.0}, {"date": "2024-11-22", "close": 0.0473376, "volume": 701885.0}, {"date": "2024-11-25", "close": 0.0453652, "volume": 836653.0}, {"date": "2024-11-26", "close": 0.0453652, "volume": 12168.0}, {"date": "2024-11-27", "close": 0.0453652, "volume": 337009.0}, {"date": "2024-11-28", "close": 0.0414204, "volume": 50700.0}, {"date": "2024-11-29", "close": 0.044379, "volume": 90062.0}, {"date": "2024-12-02", "close": 0.0414204, "volume": 136633.0}, {"date": "2024-12-04", "close": 0.0414204, "volume": 523.0}, {"date": "2024-12-05", "close": 0.0364894, "volume": 286231.0}, {"date": "2024-12-06", "close": 0.0364894, "volume": 826056.0}, {"date": "2024-12-09", "close": 0.0335308, "volume": 2771482.0}, {"date": "2024-12-10", "close": 0.039448, "volume": 300064.0}, {"date": "2024-12-11", "close": 0.0414204, "volume": 646181.0}, {"date": "2024-12-12", "close": 0.039448, "volume": 162239.0}, {"date": "2024-12-16", "close": 0.0384618, "volume": 151986.0}, {"date": "2024-12-17", "close": 0.0384618, "volume": 235870.0}, {"date": "2024-12-18", "close": 0.0384618, "volume": 101399.0}, {"date": "2024-12-19", "close": 0.0384618, "volume": 278567.0}, {"date": "2024-12-20", "close": 0.034517, "volume": 506472.0}, {"date": "2024-12-23", "close": 0.039448, "volume": 48452.0}, {"date": "2024-12-24", "close": 0.0414204, "volume": 193014.0}, {"date": "2024-12-27", "close": 0.0384618, "volume": 135804.0}, {"date": "2024-12-30", "close": 0.0355032, "volume": 1222.0}, {"date": "2024-12-31", "close": 0.034517, "volume": 157169.0}, {"date": "2025-01-02", "close": 0.0335308, "volume": 160735.0}, {"date": "2025-01-07", "close": 0.0315584, "volume": 577875.0}, {"date": "2025-01-08", "close": 0.029586, "volume": 338988.0}, {"date": "2025-01-09", "close": 0.029586, "volume": 101399.0}, {"date": "2025-01-10", "close": 0.0305722, "volume": 101401.0}, {"date": "2025-01-14", "close": 0.0305722, "volume": 682740.0}, {"date": "2025-01-15", "close": 0.0285998, "volume": 31707.0}, {"date": "2025-01-16", "close": 0.029586, "volume": 2.0}, {"date": "2025-01-17", "close": 0.0335308, "volume": 23311.0}, {"date": "2025-01-20", "close": 0.0266274, "volume": 1577872.0}, {"date": "2025-01-21", "close": 0.034517, "volume": 1256591.0}, {"date": "2025-01-22", "close": 0.0315584, "volume": 174708.0}, {"date": "2025-01-23", "close": 0.0364894, "volume": 304505.0}, {"date": "2025-01-24", "close": 0.039448, "volume": 528725.0}, {"date": "2025-01-29", "close": 0.039448, "volume": 344201.0}, {"date": "2025-01-31", "close": 0.034517, "volume": 18252.0}, {"date": "2025-02-03", "close": 0.034517, "volume": 1.0}, {"date": "2025-02-04", "close": 0.034517, "volume": 14196.0}, {"date": "2025-02-05", "close": 0.034517, "volume": 15210.0}, {"date": "2025-02-07", "close": 0.0364894, "volume": 51419.0}, {"date": "2025-02-10", "close": 0.0364894, "volume": 1346.0}, {"date": "2025-02-12", "close": 0.0364894, "volume": 46857.0}, {"date": "2025-02-13", "close": 0.0374756, "volume": 192659.0}, {"date": "2025-02-17", "close": 0.034517, "volume": 134163.0}, {"date": "2025-02-18", "close": 0.034517, "volume": 238525.0}, {"date": "2025-02-19", "close": 0.0369825, "volume": 27142.0}, {"date": "2025-02-20", "close": 0.0369825, "volume": 96330.0}, {"date": "2025-02-21", "close": 0.0364894, "volume": 14195.0}, {"date": "2025-02-24", "close": 0.034517, "volume": 58083.0}, {"date": "2025-02-25", "close": 0.0374756, "volume": 219471.0}, {"date": "2025-02-26", "close": 0.0325446, "volume": 114631.0}, {"date": "2025-02-27", "close": 0.0325446, "volume": 10140.0}, {"date": "2025-03-03", "close": 0.0335308, "volume": 10140.0}, {"date": "2025-03-04", "close": 0.029586, "volume": 295589.0}, {"date": "2025-03-05", "close": 0.029586, "volume": 84622.0}, {"date": "2025-03-07", "close": 0.029586, "volume": 5746.0}, {"date": "2025-03-10", "close": 0.029586, "volume": 311466.0}, {"date": "2025-03-11", "close": 0.0315584, "volume": 159526.0}, {"date": "2025-03-12", "close": 0.0315584, "volume": 23179.0}, {"date": "2025-03-13", "close": 0.034517, "volume": 152230.0}, {"date": "2025-03-14", "close": 0.0315584, "volume": 84019.0}, {"date": "2025-03-17", "close": 0.0305722, "volume": 586.0}, {"date": "2025-03-19", "close": 0.0315584, "volume": 20780.0}, {"date": "2025-03-20", "close": 0.0285998, "volume": 265588.0}, {"date": "2025-03-21", "close": 0.0276136, "volume": 163206.0}, {"date": "2025-03-24", "close": 0.0325446, "volume": 283040.0}, {"date": "2025-03-25", "close": 0.0335308, "volume": 171482.0}, {"date": "2025-03-26", "close": 0.0355032, "volume": 93938.0}, {"date": "2025-03-28", "close": 0.0364894, "volume": 25474.0}, {"date": "2025-03-31", "close": 0.0325446, "volume": 43457.0}, {"date": "2025-04-01", "close": 0.0315584, "volume": 52564.0}, {"date": "2025-04-02", "close": 0.0335308, "volume": 15615.0}, {"date": "2025-04-03", "close": 0.0305722, "volume": 173957.0}, {"date": "2025-04-07", "close": 0.029586, "volume": 15209.0}, {"date": "2025-04-08", "close": 0.0285998, "volume": 23170.0}, {"date": "2025-04-09", "close": 0.0285998, "volume": 10140.0}, {"date": "2025-04-10", "close": 0.0285998, "volume": 3510.0}, {"date": "2025-04-11", "close": 0.0285998, "volume": 25350.0}, {"date": "2025-04-14", "close": 0.0285998, "volume": 39738.0}, {"date": "2025-04-16", "close": 0.0315584, "volume": 4422988.0}, {"date": "2025-04-17", "close": 0.0325446, "volume": 50700.0}, {"date": "2025-04-22", "close": 0.0315584, "volume": 20280.0}, {"date": "2025-04-23", "close": 0.0355032, "volume": 15230.0}, {"date": "2025-04-28", "close": 0.034517, "volume": 3798.0}, {"date": "2025-04-30", "close": 0.034517, "volume": 7221.0}, {"date": "2025-05-01", "close": 0.0374756, "volume": 114039.0}, {"date": "2025-05-05", "close": 0.0335308, "volume": 2990.0}, {"date": "2025-05-06", "close": 0.0315584, "volume": 310089.0}, {"date": "2025-05-08", "close": 0.0325446, "volume": 10625.0}, {"date": "2025-05-09", "close": 0.0315584, "volume": 253498.0}, {"date": "2025-05-12", "close": 0.0315584, "volume": 8718.0}, {"date": "2025-05-13", "close": 0.0315584, "volume": 5356.0}, {"date": "2025-05-14", "close": 0.0325446, "volume": 258471.0}, {"date": "2025-05-15", "close": 0.0325446, "volume": 65824.0}, {"date": "2025-05-19", "close": 0.0335308, "volume": 245156.0}, {"date": "2025-05-20", "close": 0.0305722, "volume": 30590.0}, {"date": "2025-05-22", "close": 0.0335308, "volume": 26035.0}, {"date": "2025-05-23", "close": 0.0325446, "volume": 70980.0}, {"date": "2025-05-26", "close": 0.0325446, "volume": 54791.0}, {"date": "2025-05-28", "close": 0.034517, "volume": 148479.0}, {"date": "2025-05-30", "close": 0.0325446, "volume": 11940.0}, {"date": "2025-06-02", "close": 0.0335308, "volume": 312812.0}, {"date": "2025-06-03", "close": 0.0335308, "volume": 22777.0}, {"date": "2025-06-05", "close": 0.0335308, "volume": 486959.0}, {"date": "2025-06-06", "close": 0.0335308, "volume": 10675.0}, {"date": "2025-06-10", "close": 0.034517, "volume": 42437.0}, {"date": "2025-06-11", "close": 0.0355032, "volume": 48672.0}, {"date": "2025-06-12", "close": 0.034517, "volume": 223483.0}, {"date": "2025-06-16", "close": 0.0315584, "volume": 38141.0}, {"date": "2025-06-17", "close": 0.0315584, "volume": 76714.0}, {"date": "2025-06-19", "close": 0.0355032, "volume": 20280.0}, {"date": "2025-06-20", "close": 0.034517, "volume": 21124.0}, {"date": "2025-06-23", "close": 0.034517, "volume": 69095.0}, {"date": "2025-06-24", "close": 0.034517, "volume": 78610.0}, {"date": "2025-06-26", "close": 0.034517, "volume": 152492.0}, {"date": "2025-06-27", "close": 0.034517, "volume": 15210.0}, {"date": "2025-06-30", "close": 0.0315584, "volume": 172597.0}, {"date": "2025-07-01", "close": 0.0315584, "volume": 13158.0}, {"date": "2025-07-02", "close": 0.034517, "volume": 49971.0}, {"date": "2025-07-03", "close": 0.034517, "volume": 30420.0}, {"date": "2025-07-04", "close": 0.034517, "volume": 1346.0}, {"date": "2025-07-07", "close": 0.034517, "volume": 10140.0}, {"date": "2025-07-08", "close": 0.0355032, "volume": 40566.0}, {"date": "2025-07-10", "close": 0.0355032, "volume": 31653.0}, {"date": "2025-07-11", "close": 0.034517, "volume": 81734.0}, {"date": "2025-07-14", "close": 0.034517, "volume": 20280.0}, {"date": "2025-07-15", "close": 0.034517, "volume": 55442.0}, {"date": "2025-07-16", "close": 0.0335308, "volume": 70671.0}, {"date": "2025-07-17", "close": 0.034517, "volume": 99007.0}, {"date": "2025-07-18", "close": 0.0350101, "volume": 625.0}, {"date": "2025-07-21", "close": 0.0335308, "volume": 6019.0}, {"date": "2025-07-22", "close": 0.0335308, "volume": 10204.0}, {"date": "2025-07-23", "close": 0.0335308, "volume": 227447.0}, {"date": "2025-07-25", "close": 0.0335308, "volume": 59.0}, {"date": "2025-07-28", "close": 0.0325446, "volume": 35490.0}, {"date": "2025-07-29", "close": 0.0325446, "volume": 3261.0}, {"date": "2025-07-30", "close": 0.0315584, "volume": 21477.0}, {"date": "2025-07-31", "close": 0.0315584, "volume": 501118.0}, {"date": "2025-08-01", "close": 0.0305722, "volume": 144479.0}, {"date": "2025-08-04", "close": 0.0305722, "volume": 9126.0}, {"date": "2025-08-06", "close": 0.0315584, "volume": 101399.0}, {"date": "2025-08-07", "close": 0.0315584, "volume": 19962.0}, {"date": "2025-08-08", "close": 0.0315584, "volume": 10140.0}, {"date": "2025-08-11", "close": 0.0315584, "volume": 20280.0}, {"date": "2025-08-12", "close": 0.029586, "volume": 580958.0}, {"date": "2025-08-13", "close": 0.029586, "volume": 329548.0}, {"date": "2025-08-15", "close": 0.0285998, "volume": 125330.0}, {"date": "2025-08-18", "close": 0.0305722, "volume": 72413.0}, {"date": "2025-08-19", "close": 0.0325446, "volume": 803598.0}, {"date": "2025-08-20", "close": 0.0335308, "volume": 187158.0}, {"date": "2025-08-21", "close": 0.0325446, "volume": 187062.0}, {"date": "2025-08-22", "close": 0.0355032, "volume": 818554.0}, {"date": "2025-08-25", "close": 0.0374756, "volume": 66314.0}, {"date": "2025-08-26", "close": 0.0404342, "volume": 304320.0}, {"date": "2025-08-27", "close": 0.039448, "volume": 46614.0}, {"date": "2025-08-28", "close": 0.039448, "volume": 101424.0}, {"date": "2025-08-29", "close": 0.0384618, "volume": 5901.0}, {"date": "2025-09-01", "close": 0.039448, "volume": 888403.0}, {"date": "2025-09-04", "close": 0.039448, "volume": 284243.0}, {"date": "2025-09-08", "close": 0.0404342, "volume": 196017.0}, {"date": "2025-09-09", "close": 0.0355032, "volume": 489300.0}, {"date": "2025-09-10", "close": 0.0374756, "volume": 2238.0}, {"date": "2025-09-11", "close": 0.0374756, "volume": 4618.0}, {"date": "2025-09-12", "close": 0.0374756, "volume": 79004.0}, {"date": "2025-09-15", "close": 0.0374756, "volume": 32533.0}, {"date": "2025-09-16", "close": 0.0384618, "volume": 31564.0}, {"date": "2025-09-17", "close": 0.0414204, "volume": 206147.0}, {"date": "2025-09-22", "close": 0.0374756, "volume": 4056.0}, {"date": "2025-09-23", "close": 0.0414204, "volume": 302240.0}, {"date": "2025-09-24", "close": 0.0404342, "volume": 286432.0}, {"date": "2025-09-25", "close": 0.0414204, "volume": 5070.0}, {"date": "2025-09-26", "close": 0.039448, "volume": 152653.0}, {"date": "2025-09-29", "close": 0.0414204, "volume": 728130.0}, {"date": "2025-09-30", "close": 0.044379, "volume": 331321.0}, {"date": "2025-10-01", "close": 0.0463514, "volume": 156759.0}, {"date": "2025-10-02", "close": 0.044379, "volume": 436057.0}, {"date": "2025-10-03", "close": 0.0453652, "volume": 35491.0}, {"date": "2025-10-06", "close": 0.0453652, "volume": 82307.0}, {"date": "2025-10-07", "close": 0.0433928, "volume": 10140.0}, {"date": "2025-10-08", "close": 0.044379, "volume": 53457.0}, {"date": "2025-10-09", "close": 0.0453652, "volume": 315054.0}, {"date": "2025-10-10", "close": 0.0453652, "volume": 12876.0}, {"date": "2025-10-13", "close": 0.0424066, "volume": 154086.0}, {"date": "2025-10-14", "close": 0.044379, "volume": 31305.0}, {"date": "2025-10-15", "close": 0.0453652, "volume": 53644.0}, {"date": "2025-10-16", "close": 0.0502962, "volume": 868350.0}, {"date": "2025-10-17", "close": 0.0502962, "volume": 977054.0}, {"date": "2025-10-20", "close": 0.0483238, "volume": 248533.0}, {"date": "2025-10-21", "close": 0.0483238, "volume": 29257.0}, {"date": "2025-10-22", "close": 0.0502962, "volume": 401837.0}, {"date": "2025-10-23", "close": 0.0473376, "volume": 38048.0}, {"date": "2025-10-24", "close": 0.0498031, "volume": 15816.0}, {"date": "2025-10-27", "close": 0.0473376, "volume": 10140.0}, {"date": "2025-10-28", "close": 0.0502962, "volume": 121929.0}, {"date": "2025-10-29", "close": 0.0463514, "volume": 72215.0}, {"date": "2025-10-30", "close": 0.04931, "volume": 282464.0}, {"date": "2025-10-31", "close": 0.04931, "volume": 85047.0}, {"date": "2025-11-03", "close": 0.0473376, "volume": 690435.0}, {"date": "2025-11-04", "close": 0.0463514, "volume": 20384.0}, {"date": "2025-11-07", "close": 0.0404342, "volume": 1111365.0}, {"date": "2025-11-10", "close": 0.0404342, "volume": 81198.0}, {"date": "2025-11-11", "close": 0.0404342, "volume": 456657.0}, {"date": "2025-11-12", "close": 0.0404342, "volume": 193798.0}, {"date": "2025-11-13", "close": 0.0355032, "volume": 476.0}, {"date": "2025-11-14", "close": 0.0404342, "volume": 315724.0}, {"date": "2025-11-17", "close": 0.0404342, "volume": 351021.0}, {"date": "2025-11-19", "close": 0.0433928, "volume": 51139.0}, {"date": "2025-11-24", "close": 0.0404342, "volume": 8637.0}, {"date": "2025-11-25", "close": 0.0433928, "volume": 65560.0}, {"date": "2025-11-26", "close": 0.0384618, "volume": 63334.0}, {"date": "2025-11-27", "close": 0.0384618, "volume": 425877.0}, {"date": "2025-11-28", "close": 0.0374756, "volume": 25782.0}, {"date": "2025-12-01", "close": 0.0374756, "volume": 194052.0}, {"date": "2025-12-02", "close": 0.0374756, "volume": 43763.0}, {"date": "2025-12-03", "close": 0.0374756, "volume": 163923.0}, {"date": "2025-12-04", "close": 0.0374756, "volume": 30896.0}, {"date": "2025-12-08", "close": 0.0374756, "volume": 405371.0}, {"date": "2025-12-10", "close": 0.0374756, "volume": 25350.0}, {"date": "2025-12-15", "close": 0.0364894, "volume": 224509.0}, {"date": "2025-12-17", "close": 0.0355032, "volume": 7619.0}, {"date": "2025-12-18", "close": 0.0364894, "volume": 953.0}, {"date": "2025-12-23", "close": 0.0355032, "volume": 558203.0}, {"date": "2025-12-29", "close": 0.0355032, "volume": 101400.0}, {"date": "2025-12-30", "close": 0.0384618, "volume": 437608.0}, {"date": "2025-12-31", "close": 0.0355032, "volume": 10140.0}, {"date": "2026-01-02", "close": 0.0355032, "volume": 212878.0}, {"date": "2026-01-05", "close": 0.0355032, "volume": 33824.0}, {"date": "2026-01-06", "close": 0.044379, "volume": 1214439.0}, {"date": "2026-01-07", "close": 0.044379, "volume": 1051395.0}, {"date": "2026-01-08", "close": 0.0404342, "volume": 274692.0}, {"date": "2026-01-09", "close": 0.0414204, "volume": 71490.0}, {"date": "2026-01-13", "close": 0.0473376, "volume": 525228.0}, {"date": "2026-01-14", "close": 0.0483238, "volume": 285417.0}, {"date": "2026-01-15", "close": 0.0463514, "volume": 739283.0}, {"date": "2026-01-16", "close": 0.0483238, "volume": 252948.0}, {"date": "2026-01-19", "close": 0.0483238, "volume": 389966.0}, {"date": "2026-01-20", "close": 0.04931, "volume": 374749.0}, {"date": "2026-01-21", "close": 0.0483238, "volume": 343107.0}, {"date": "2026-01-22", "close": 0.0473376, "volume": 18553.0}, {"date": "2026-01-23", "close": 0.0473376, "volume": 253488.0}, {"date": "2026-01-27", "close": 0.04931, "volume": 369443.0}, {"date": "2026-01-28", "close": 0.04931, "volume": 906629.0}, {"date": "2026-01-29", "close": 0.0502962, "volume": 2017.0}, {"date": "2026-01-30", "close": 0.0473376, "volume": 63882.0}, {"date": "2026-02-02", "close": 0.0473376, "volume": 54498.0}, {"date": "2026-02-03", "close": 0.04931, "volume": 34245.0}, {"date": "2026-02-05", "close": 0.0473376, "volume": 40499.0}, {"date": "2026-02-06", "close": 0.0463514, "volume": 301468.0}, {"date": "2026-02-10", "close": 0.044379, "volume": 88886.0}, {"date": "2026-02-11", "close": 0.044379, "volume": 386535.0}, {"date": "2026-02-12", "close": 0.0463514, "volume": 40560.0}, {"date": "2026-02-13", "close": 0.0473376, "volume": 35359.0}, {"date": "2026-02-18", "close": 0.0453652, "volume": 7457.0}, {"date": "2026-02-19", "close": 0.0433928, "volume": 144087.0}, {"date": "2026-02-20", "close": 0.0463514, "volume": 217952.0}, {"date": "2026-02-23", "close": 0.0463514, "volume": 27967.0}, {"date": "2026-02-24", "close": 0.0473376, "volume": 165121.0}, {"date": "2026-02-25", "close": 0.0453652, "volume": 602152.0}, {"date": "2026-02-26", "close": 0.0453652, "volume": 148263.0}, {"date": "2026-02-27", "close": 0.0453652, "volume": 6491.0}, {"date": "2026-03-02", "close": 0.044379, "volume": 948554.0}, {"date": "2026-03-03", "close": 0.0433928, "volume": 88021.0}, {"date": "2026-03-04", "close": 0.0433928, "volume": 382913.0}, {"date": "2026-03-05", "close": 0.0424066, "volume": 101104.0}, {"date": "2026-03-06", "close": 0.0424066, "volume": 7285.0}, {"date": "2026-03-09", "close": 0.0433928, "volume": 88759.0}, {"date": "2026-03-10", "close": 0.044379, "volume": 7779.0}, {"date": "2026-03-11", "close": 0.044379, "volume": 7431.0}, {"date": "2026-03-12", "close": 0.0414204, "volume": 4951.0}, {"date": "2026-03-13", "close": 0.039448, "volume": 717563.0}, {"date": "2026-03-16", "close": 0.039448, "volume": 43602.0}, {"date": "2026-03-17", "close": 0.039448, "volume": 143980.0}, {"date": "2026-03-18", "close": 0.0404342, "volume": 284.0}, {"date": "2026-03-20", "close": 0.0404342, "volume": 50914.0}, {"date": "2026-03-23", "close": 0.0364894, "volume": 469415.0}, {"date": "2026-03-24", "close": 0.0384618, "volume": 20280.0}, {"date": "2026-03-25", "close": 0.039448, "volume": 51162.0}, {"date": "2026-03-26", "close": 0.039448, "volume": 27891.0}, {"date": "2026-03-27", "close": 0.0335308, "volume": 463210.0}, {"date": "2026-03-30", "close": 0.039448, "volume": 18333.0}, {"date": "2026-03-31", "close": 0.039448, "volume": 201452.0}, {"date": "2026-04-01", "close": 0.0404342, "volume": 15210.0}, {"date": "2026-04-02", "close": 0.0374756, "volume": 293169.0}, {"date": "2026-04-07", "close": 0.0384618, "volume": 178899.0}, {"date": "2026-04-08", "close": 0.038, "volume": 15226.0}, {"date": "2026-04-09", "close": 0.038, "volume": 1062.0}, {"date": "2026-04-10", "close": 0.038, "volume": 49726.0}, {"date": "2026-04-13", "close": 0.037, "volume": 14878.0}, {"date": "2026-04-14", "close": 0.037, "volume": 43182.0}, {"date": "2026-04-15", "close": 0.037, "volume": 3307.0}, {"date": "2026-04-16", "close": 0.037, "volume": 56671.0}, {"date": "2026-04-17", "close": 0.035, "volume": 114675.0}, {"date": "2026-04-20", "close": 0.038, "volume": 7755.0}, {"date": "2026-04-21", "close": 0.038, "volume": 13916.0}, {"date": "2026-04-22", "close": 0.037, "volume": 111664.0}, {"date": "2026-04-23", "close": 0.035, "volume": 50069.0}, {"date": "2026-04-24", "close": 0.04, "volume": 151615.0}, {"date": "2026-04-27", "close": 0.04, "volume": 50000.0}, {"date": "2026-04-28", "close": 0.039, "volume": 126.0}, {"date": "2026-04-29", "close": 0.04, "volume": 336691.0}, {"date": "2026-04-30", "close": 0.035, "volume": 28659.0}, {"date": "2026-05-01", "close": 0.039, "volume": 210942.0}, {"date": "2026-05-05", "close": 0.039, "volume": 7692.0}, {"date": "2026-05-06", "close": 0.036, "volume": 3364.0}, {"date": "2026-05-07", "close": 0.036, "volume": 8020.0}, {"date": "2026-05-08", "close": 0.036, "volume": 80438.0}, {"date": "2026-05-11", "close": 0.034, "volume": 502086.0}, {"date": "2026-05-12", "close": 0.034, "volume": 26621.0}, {"date": "2026-05-14", "close": 0.035, "volume": 64000.0}, {"date": "2026-05-15", "close": 0.034, "volume": 50027.0}, {"date": "2026-05-18", "close": 0.034, "volume": 101801.0}, {"date": "2026-05-19", "close": 0.037, "volume": 35295.0}, {"date": "2026-05-20", "close": 0.036, "volume": 184421.0}, {"date": "2026-05-21", "close": 0.036, "volume": 3557.0}, {"date": "2026-05-22", "close": 0.034, "volume": 3397.0}, {"date": "2026-05-25", "close": 0.035, "volume": 56856.0}, {"date": "2026-05-27", "close": 0.035, "volume": 14314.0}, {"date": "2026-05-28", "close": 0.034, "volume": 41180.0}, {"date": "2026-05-29", "close": 0.034, "volume": 56900.0}, {"date": "2026-06-01", "close": 0.033, "volume": 23446.0}, {"date": "2026-06-02", "close": 0.033, "volume": 12177.0}, {"date": "2026-06-03", "close": 0.033, "volume": 26913.0}, {"date": "2026-06-04", "close": 0.034, "volume": 9043.0}, {"date": "2026-06-05", "close": 0.033, "volume": 1861.0}, {"date": "2026-06-10", "close": 0.034, "volume": 7290.0}, {"date": "2026-06-11", "close": 0.033, "volume": 37844.0}, {"date": "2026-06-12", "close": 0.034, "volume": 20152.0}, {"date": "2026-06-15", "close": 0.034, "volume": 58905.0}, {"date": "2026-06-17", "close": 0.033, "volume": 861373.0}, {"date": "2026-06-18", "close": 0.033, "volume": 59.0}, {"date": "2026-06-19", "close": 0.033, "volume": 386026.0}, {"date": "2026-06-22", "close": 0.03, "volume": 116501.0}, {"date": "2026-06-23", "close": 0.031, "volume": 50000.0}, {"date": "2026-06-24", "close": 0.03, "volume": 301559.0}, {"date": "2026-06-25", "close": 0.029, "volume": 54174.0}, {"date": "2026-06-26", "close": 0.027, "volume": 1000007.0}, {"date": "2026-06-29", "close": 0.028, "volume": 698387.0}, {"date": "2026-06-30", "close": 0.026, "volume": 729550.0}, {"date": "2026-07-01", "close": 0.029, "volume": 301935.0}, {"date": "2026-07-02", "close": 0.029, "volume": 40000.0}, {"date": "2026-07-03", "close": 0.036, "volume": 232702.0}, {"date": "2026-07-06", "close": 0.036, "volume": 15000.0}, {"date": "2026-07-07", "close": 0.036, "volume": 2639.0}, {"date": "2026-07-08", "close": 0.027, "volume": 93149.0}, {"date": "2026-07-10", "close": 0.03, "volume": 34998.0}, {"date": "2026-07-13", "close": 0.027, "volume": 10852.0}, {"date": "2026-07-15", "close": 0.027, "volume": 367810.0}, {"date": "2026-07-16", "close": 0.027, "volume": 200834.0}, {"date": "2026-07-17", "close": 0.025, "volume": 212320.0}, {"date": "2026-07-21", "close": 0.025, "volume": 92076.0}, {"date": "2026-07-22", "close": 0.032, "volume": 344637.0}, {"date": "2026-07-23", "close": 0.03, "volume": 126516.0}, {"date": "2026-07-24", "close": 0.029, "volume": 163780.0}, {"date": "2026-07-27", "close": 0.027, "volume": 110860.0}, {"date": "2026-07-28", "close": 0.027, "volume": 19000.0}, {"date": "2026-07-29", "close": 0.028, "volume": 88378.0}, {"date": "2026-07-31", "close": 0.025, "volume": 5346.0}, {"date": "2026-08-04", "close": 0.025, "volume": 112041.0}, {"date": "2026-08-05", "close": 0.027, "volume": 89577.0}, {"date": "2026-08-07", "close": 0.025, "volume": 303087.0}, {"date": "2026-08-11", "close": 0.028, "volume": 109999.0}, {"date": "2026-08-12", "close": 0.024, "volume": 438451.0}, {"date": "2026-08-13", "close": 0.024, "volume": 125875.0}, {"date": "2026-08-17", "close": 0.027, "volume": 269657.0}, {"date": "2026-08-18", "close": 0.026, "volume": 14320.0}, {"date": "2026-08-19", "close": 0.024, "volume": 108501.0}, {"date": "2026-08-20", "close": 0.027, "volume": 11010.0}, {"date": "2026-08-21", "close": 0.027, "volume": 95218.0}, {"date": "2026-08-24", "close": 0.033, "volume": 1341836.0}, {"date": "2026-08-25", "close": 0.033, "volume": 3031.0}, {"date": "2026-08-26", "close": 0.035, "volume": 570444.0}, {"date": "2026-08-28", "close": 0.035, "volume": 54781.0}, {"date": "2026-08-31", "close": 0.036, "volume": 273.0}, {"date": "2026-09-01", "close": 0.033, "volume": 15181.0}, {"date": "2026-09-02", "close": 0.031, "volume": 70004.0}, {"date": "2026-09-03", "close": 0.03, "volume": 107937.0}, {"date": "2026-09-04", "close": 0.032, "volume": 52529.0}, {"date": "2026-09-07", "close": 0.032, "volume": 159406.0}, {"date": "2026-09-10", "close": 0.032, "volume": 9070.0}, {"date": "2026-09-11", "close": 0.035, "volume": 183186.0}, {"date": "2026-09-17", "close": 0.03, "volume": 72930.0}, {"date": "2026-09-18", "close": 0.033, "volume": 33976.0}], "refreshing": true}