{"ticker": "BUB", "overview": {"name": "Bubs Australia Limited", "country": "Australia", "industry": "Food, Beverage & Tobacco"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BUB", "has_prices": true, "as_of": "2026-09-18", "last": 0.12, "prev_close": 0.11, "change": 0.009999999999999995, "change_pct": 0.09090909090909087, "session_volume": 467049.0, "vwap_5": 0.11326696642399088, "vwap_20": 0.11596962351077439, "vwap_60": 0.10252049480616944, "vwap_250": 0.11421786739296562, "high_52w": 0.155, "low_52w": 0.077, "avg_volume_20": 3154638.75, "sessions": 400, "market_cap": {"value": 98354304.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154603", "src": "ASX", "ticker": "BUB", "cik": "", "company": "Bubs Australia Limited", "company_raw": "Bubs Australia 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 just moved their BUB stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154603", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19604}, {"id": "ASX-03140395", "src": "ASX", "ticker": "BUB", "cik": "", "company": "Bubs Australia Limited", "company_raw": "Bubs Australia Limited", "who": "Pj", "who_key": "PJ", "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": "PJ just moved their BUB stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140395", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67124}, {"id": "ASX-03135871", "src": "ASX", "ticker": "BUB", "cik": "", "company": "Bubs Australia Limited", "company_raw": "Bubs Australia 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 just moved their BUB stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135871", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85844}, {"id": "ASX-03135385", "src": "ASX", "ticker": "BUB", "cik": "", "company": "Bubs Australia Limited", "company_raw": "Bubs Australia 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 just moved their BUB stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135385", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "ASX-03135240", "src": "ASX", "ticker": "BUB", "cik": "", "company": "Bubs Australia Limited", "company_raw": "Bubs Australia 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 just moved their BUB stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135240", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Ltm", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/bub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lori Tauber Marcus", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03092776-6A1326550", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pdp", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-24", "source_url": "https://www.marketindex.com.au/asx/bub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carr", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-22", "source_url": "https://www.marketindex.com.au/asx/bub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Reynolds", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-22", "source_url": "https://www.marketindex.com.au/asx/bub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lin", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-22", "source_url": "https://www.marketindex.com.au/asx/bub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephenson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-22", "source_url": "https://www.marketindex.com.au/asx/bub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Middleton", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-22", "source_url": "https://www.marketindex.com.au/asx/bub", "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": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/bub", "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": "2026-05-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03092131-6A1326316", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/bub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/bub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/bub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/bub", "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/bub", "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": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/bub", "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": "2025-09-14", "source_url": "https://www.marketindex.com.au/asx/bub", "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": "2025-08-06", "source_url": "https://www.marketindex.com.au/asx/bub", "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": "2025-07-30", "source_url": "https://www.marketindex.com.au/asx/bub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-11", "source_url": "https://www.marketindex.com.au/asx/bub", "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": "2024-12-31", "source_url": "https://www.marketindex.com.au/asx/bub", "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": "2024-09-24", "source_url": "https://www.marketindex.com.au/asx/bub", "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": "2024-09-19", "source_url": "https://www.marketindex.com.au/asx/bub", "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": "2024-09-06", "source_url": "https://www.marketindex.com.au/asx/bub", "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": "2024-06-30", "source_url": "https://www.marketindex.com.au/asx/bub", "needs_ocr": 0}], "directors": [{"name": "Pdp", "first_seen": "2026-04-24", "last_seen": "2026-04-24", "status": "current", "notices": 1}, {"name": "Ltm", "first_seen": "2026-05-21", "last_seen": "2026-05-21", "status": "current", "notices": 1}, {"name": "Lori Tauber Marcus", "first_seen": "2026-05-21", "last_seen": "2026-05-21", "status": "current", "notices": 1}, {"name": "Stephenson", "first_seen": "2016-12-22", "last_seen": "2016-12-22", "status": "past", "notices": 1}, {"name": "Reynolds", "first_seen": "2016-12-22", "last_seen": "2016-12-22", "status": "past", "notices": 1}, {"name": "Middleton", "first_seen": "2016-12-22", "last_seen": "2016-12-22", "status": "past", "notices": 1}, {"name": "Lin", "first_seen": "2016-12-22", "last_seen": "2016-12-22", "status": "past", "notices": 1}, {"name": "Carr", "first_seen": "2016-12-22", "last_seen": "2016-12-22", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154809-6A1352205"}, {"date": "2026-10-23", "form": "Asx Query", "title": "Response to ASX 3Y Query", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152270-6A1350923"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - JC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150544-6A1350166"}, {"date": "2026-10-15", "form": "Notice Of Meeting", "title": "Annual General Meeting - Notice of Access", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149172-6A1349539"}, {"date": "2026-10-15", "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/2924-03149170-6A1349537"}], "performance": {"ticker": "BUB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1993-10-14", "close": 1.89466368, "volume": 266137.0}, {"date": "1993-10-15", "close": 1.973608, "volume": 89430.0}, {"date": "1993-10-18", "close": 1.973608, "volume": 118438.0}, {"date": "1993-10-19", "close": 2.05255232, "volume": 89810.0}, {"date": "1993-10-20", "close": 2.05255232, "volume": 71823.0}, {"date": "1993-10-21", "close": 2.05255232, "volume": 11527.0}, {"date": "1993-10-22", "close": 1.973608, "volume": 37495.0}, {"date": "1993-10-25", "close": 1.973608, "volume": 7980.0}, {"date": "1993-10-26", "close": 1.89466368, "volume": 68023.0}, {"date": "1993-10-27", "close": 1.973608, "volume": 21661.0}, {"date": "1993-10-28", "close": 1.973608, "volume": 40535.0}, {"date": "1993-10-29", "close": 1.973608, "volume": 10134.0}, {"date": "1993-11-01", "close": 1.89466368, "volume": 1267.0}, {"date": "1993-11-02", "close": 1.89466368, "volume": 22294.0}, {"date": "1993-11-03", "close": 1.89466368, "volume": 9754.0}, {"date": "1993-11-04", "close": 1.81571936, "volume": 24448.0}, {"date": "1993-11-05", "close": 1.81571936, "volume": 8867.0}, {"date": "1993-11-08", "close": 1.89466368, "volume": 19127.0}, {"date": "1993-11-09", "close": 1.81571936, "volume": 7600.0}, {"date": "1993-11-10", "close": 1.73677504, "volume": 25968.0}, {"date": "1993-11-11", "close": 1.5788864, "volume": 7600.0}, {"date": "1993-11-12", "close": 1.5788864, "volume": 16087.0}, {"date": "1993-11-15", "close": 1.5788864, "volume": null}, {"date": "1993-11-16", "close": 1.49994208, "volume": 1267.0}, {"date": "1993-11-17", "close": 1.65783072, "volume": 33568.0}, {"date": "1993-11-18", "close": 1.81571936, "volume": 35215.0}, {"date": "1993-11-19", "close": 1.81571936, "volume": 39395.0}, {"date": "1993-11-22", "close": 1.73677504, "volume": 32681.0}, {"date": "1993-11-23", "close": 1.65783072, "volume": 38255.0}, {"date": "1993-11-24", "close": 1.65783072, "volume": 9374.0}, {"date": "1993-11-25", "close": 1.65783072, "volume": 11907.0}, {"date": "1993-11-26", "close": 1.65783072, "volume": null}, {"date": "1993-11-29", "close": 1.65783072, "volume": 2027.0}, {"date": "1993-11-30", "close": 1.65783072, "volume": 8614.0}, {"date": "1993-12-01", "close": 1.65783072, "volume": 7220.0}, {"date": "1993-12-02", "close": 1.65783072, "volume": 2787.0}, {"date": "1993-12-03", "close": 1.65783072, "volume": 4307.0}, {"date": "1993-12-06", "close": 1.65783072, "volume": 8360.0}, {"date": "1993-12-07", "close": 1.65783072, "volume": null}, {"date": "1993-12-08", "close": 1.65783072, "volume": 9627.0}, {"date": "1993-12-09", "close": 1.73677504, "volume": 3800.0}, {"date": "1993-12-10", "close": 1.65783072, "volume": 5067.0}, {"date": "1993-12-13", "close": 1.65783072, "volume": 34708.0}, {"date": "1993-12-14", "close": 1.73677504, "volume": 5067.0}, {"date": "1993-12-15", "close": 1.73677504, "volume": 2787.0}, {"date": "1993-12-16", "close": 1.73677504, "volume": 18241.0}, {"date": "1993-12-17", "close": 1.81571936, "volume": 6080.0}, {"date": "1993-12-20", "close": 1.65783072, "volume": 17481.0}, {"date": "1993-12-21", "close": 1.65783072, "volume": 14187.0}, {"date": "1993-12-22", "close": 1.73677504, "volume": 2787.0}, {"date": "1993-12-23", "close": 1.81571936, "volume": 6967.0}, {"date": "1993-12-24", "close": 1.89466368, "volume": 6334.0}, {"date": "1993-12-27", "close": 1.89466368, "volume": null}, {"date": "1993-12-28", "close": 1.89466368, "volume": null}, {"date": "1993-12-29", "close": 2.05255232, "volume": 23814.0}, {"date": "1993-12-30", "close": 2.05255232, "volume": 67643.0}, {"date": "1993-12-31", "close": 2.05255232, "volume": 7600.0}, {"date": "1994-01-03", "close": 2.05255232, "volume": null}, {"date": "1994-01-04", "close": 2.21044096, "volume": 25081.0}, {"date": "1994-01-05", "close": 2.28938528, "volume": 52822.0}, {"date": "1994-01-06", "close": 2.21044096, "volume": 11907.0}, {"date": "1994-01-07", "close": 2.13149664, "volume": 23814.0}, {"date": "1994-01-10", "close": 1.81571936, "volume": 2533.0}, {"date": "1994-01-11", "close": 1.81571936, "volume": 7600.0}, {"date": "1994-01-12", "close": 1.973608, "volume": 8614.0}, {"date": "1994-01-13", "close": 1.89466368, "volume": 20521.0}, {"date": "1994-01-14", "close": 1.89466368, "volume": 10640.0}, {"date": "1994-01-17", "close": 2.13149664, "volume": 22548.0}, {"date": "1994-01-18", "close": 1.973608, "volume": 43955.0}, {"date": "1994-01-19", "close": 2.05255232, "volume": 7347.0}, {"date": "1994-01-20", "close": 1.89466368, "volume": 21788.0}, {"date": "1994-01-21", "close": 1.81571936, "volume": 14314.0}, {"date": "1994-01-24", "close": 1.81571936, "volume": 14567.0}, {"date": "1994-01-25", "close": 1.973608, "volume": 14441.0}, {"date": "1994-01-26", "close": 1.973608, "volume": null}, {"date": "1994-01-27", "close": 1.973608, "volume": 27108.0}, {"date": "1994-01-28", "close": 1.973608, "volume": 30148.0}, {"date": "1994-01-31", "close": 1.973608, "volume": 25714.0}, {"date": "1994-02-01", "close": 1.973608, "volume": 22041.0}, {"date": "1994-02-02", "close": 1.89466368, "volume": 18874.0}, {"date": "1994-02-03", "close": 1.81571936, "volume": 34961.0}, {"date": "1994-02-04", "close": 1.81571936, "volume": 21281.0}, {"date": "1994-02-07", "close": 1.73677504, "volume": 9374.0}, {"date": "1994-02-08", "close": 1.81571936, "volume": 3800.0}, {"date": "1994-02-09", "close": 1.81571936, "volume": 22168.0}, {"date": "1994-02-10", "close": 1.81571936, "volume": null}, {"date": "1994-02-11", "close": 1.73677504, "volume": 17481.0}, {"date": "1994-02-14", "close": 1.73677504, "volume": 3800.0}, {"date": "1994-02-15", "close": 1.81571936, "volume": 3800.0}, {"date": "1994-02-16", "close": 1.73677504, "volume": 5700.0}, {"date": "1994-02-17", "close": 1.73677504, "volume": 14314.0}, {"date": "1994-02-18", "close": 1.73677504, "volume": 6334.0}, {"date": "1994-02-21", "close": 1.65783072, "volume": 6334.0}, {"date": "1994-02-22", "close": 1.65783072, "volume": 13427.0}, {"date": "1994-02-23", "close": 1.65783072, "volume": 21281.0}, {"date": "1994-02-24", "close": 1.5788864, "volume": 23054.0}, {"date": "1994-02-25", "close": 1.65783072, "volume": 12160.0}, {"date": "1994-02-28", "close": 1.5788864, "volume": 1520.0}, {"date": "1994-03-01", "close": 1.49994208, "volume": 8234.0}, {"date": "1994-03-02", "close": 1.49994208, "volume": 6587.0}, {"date": "1994-03-03", "close": 1.49994208, "volume": null}, {"date": "1994-03-04", "close": 1.5788864, "volume": 6587.0}, {"date": "1994-03-07", "close": 1.49994208, "volume": 6334.0}, {"date": "1994-03-08", "close": 1.49994208, "volume": 2533.0}, {"date": "1994-03-09", "close": 1.49994208, "volume": 7854.0}, {"date": "1994-03-10", "close": 1.49994208, "volume": 2533.0}, {"date": "1994-03-11", "close": 1.49994208, "volume": null}, {"date": "1994-03-14", "close": 1.49994208, "volume": 1520.0}, {"date": "1994-03-15", "close": 1.49994208, "volume": 16214.0}, {"date": "1994-03-16", "close": 1.42099776, "volume": 2787.0}, {"date": "1994-03-17", "close": 1.42099776, "volume": null}, {"date": "1994-03-18", "close": 1.42099776, "volume": 1393.0}, {"date": "1994-03-21", "close": 1.42099776, "volume": 14441.0}, {"date": "1994-03-22", "close": 1.26310912, "volume": 8360.0}, {"date": "1994-03-23", "close": 1.26310912, "volume": 2533.0}, {"date": "1994-03-24", "close": 1.26310912, "volume": 15201.0}, {"date": "1994-03-25", "close": 1.34205344, "volume": 7220.0}, {"date": "1994-03-28", "close": 1.34205344, "volume": 12414.0}, {"date": "1994-03-29", "close": 1.42099776, "volume": 7727.0}, {"date": "1994-03-30", "close": 1.34205344, "volume": 4560.0}, {"date": "1994-03-31", "close": 1.42099776, "volume": 1140.0}, {"date": "1994-04-01", "close": 1.42099776, "volume": null}, {"date": "1994-04-04", "close": 1.42099776, "volume": null}, {"date": "1994-04-05", "close": 1.42099776, "volume": null}, {"date": "1994-04-06", "close": 1.42099776, "volume": 1773.0}, {"date": "1994-04-07", "close": 1.42099776, "volume": null}, {"date": "1994-04-08", "close": 1.42099776, "volume": null}, {"date": "1994-04-11", "close": 1.42099776, "volume": null}, {"date": "1994-04-12", "close": 1.42099776, "volume": 5827.0}, {"date": "1994-04-13", "close": 1.42099776, "volume": 4307.0}, {"date": "1994-04-14", "close": 1.34205344, "volume": 2027.0}, {"date": "1994-04-15", "close": 1.1841648, "volume": 1267.0}, {"date": "1994-04-18", "close": 1.1841648, "volume": null}, {"date": "1994-04-19", "close": 1.1841648, "volume": 507.0}, {"date": "1994-04-20", "close": 1.1841648, "volume": null}, {"date": "1994-04-21", "close": 1.1841648, "volume": null}, {"date": "1994-04-22", "close": 1.1841648, "volume": 3800.0}, {"date": "1994-04-25", "close": 1.1841648, "volume": null}, {"date": "1994-04-26", "close": 1.1841648, "volume": 1267.0}, {"date": "1994-04-27", "close": 1.26310912, "volume": 2533.0}, {"date": "1994-04-28", "close": 1.26310912, "volume": null}, {"date": "1994-04-29", "close": 1.26310912, "volume": 5067.0}, {"date": "1994-05-02", "close": 1.26310912, "volume": 5067.0}, {"date": "1994-05-03", "close": 1.1841648, "volume": 43702.0}, {"date": "1994-05-04", "close": 1.10522048, "volume": 1013.0}, {"date": "1994-05-05", "close": 0.94733184, "volume": 6334.0}, {"date": "1994-05-06", "close": 1.10522048, "volume": 4687.0}, {"date": "1994-05-09", "close": 1.10522048, "volume": 760.0}, {"date": "1994-05-10", "close": 1.10522048, "volume": null}, {"date": "1994-05-11", "close": 1.10522048, "volume": null}, {"date": "1994-05-12", "close": 1.10522048, "volume": 2533.0}, {"date": "1994-05-13", "close": 1.02627616, "volume": 1013.0}, {"date": "1994-05-16", "close": 1.02627616, "volume": 1647.0}, {"date": "1994-05-17", "close": 1.10522048, "volume": 11654.0}, {"date": "1994-05-18", "close": 1.10522048, "volume": 5067.0}, {"date": "1994-05-19", "close": 1.10522048, "volume": null}, {"date": "1994-05-20", "close": 1.10522048, "volume": null}, {"date": "1994-05-23", "close": 1.1841648, "volume": 5067.0}, {"date": "1994-05-24", "close": 1.1841648, "volume": 17227.0}, {"date": "1994-05-25", "close": 1.1841648, "volume": 51175.0}, {"date": "1994-05-26", "close": 1.1841648, "volume": 1520.0}, {"date": "1994-05-27", "close": 1.1841648, "volume": null}, {"date": "1994-05-30", "close": 1.10522048, "volume": 1267.0}, {"date": "1994-05-31", "close": 1.10522048, "volume": 1013.0}, {"date": "1994-06-01", "close": 1.10522048, "volume": null}, {"date": "1994-06-02", "close": 1.10522048, "volume": null}, {"date": "1994-06-03", "close": 0.94733184, "volume": 6334.0}, {"date": "1994-06-06", "close": 1.10522048, "volume": 253.0}, {"date": "1994-06-07", "close": 0.94733184, "volume": 19761.0}, {"date": "1994-06-08", "close": 0.94733184, "volume": 6334.0}, {"date": "1994-06-09", "close": 0.94733184, "volume": 4814.0}, {"date": "1994-06-10", "close": 0.94733184, "volume": 3800.0}, {"date": "1994-06-13", "close": 0.94733184, "volume": null}, {"date": "1994-06-14", "close": 0.86838752, "volume": 13681.0}, {"date": "1994-06-15", "close": 0.7894432, "volume": 14061.0}, {"date": "1994-06-16", "close": 1.02627616, "volume": 16467.0}, {"date": "1994-06-17", "close": 0.94733184, "volume": 5574.0}, {"date": "1994-06-20", "close": 0.86838752, "volume": 10134.0}, {"date": "1994-06-21", "close": 0.86838752, "volume": 12667.0}, {"date": "1994-06-22", "close": 0.86838752, "volume": 18241.0}, {"date": "1994-06-23", "close": 0.7894432, "volume": 22674.0}, {"date": "1994-06-24", "close": 0.7894432, "volume": 1773.0}, {"date": "1994-06-27", "close": 0.7894432, "volume": 9120.0}, {"date": "1994-06-28", "close": 0.74997104, "volume": 17987.0}, {"date": "1994-06-29", "close": 0.7894432, "volume": 57382.0}, {"date": "1994-06-30", "close": 0.7894432, "volume": 44588.0}, {"date": "1994-07-01", "close": 0.94733184, "volume": 2533.0}, {"date": "1994-07-04", "close": 0.7894432, "volume": 6334.0}, {"date": "1994-07-05", "close": 0.7894432, "volume": 1267.0}, {"date": "1994-07-06", "close": 0.7894432, "volume": null}, {"date": "1994-07-07", "close": 0.86838752, "volume": 19001.0}, {"date": "1994-07-08", "close": 0.7894432, "volume": 24954.0}, {"date": "1994-07-11", "close": 0.7894432, "volume": null}, {"date": "1994-07-12", "close": 0.86838752, "volume": 2533.0}, {"date": "1994-07-13", "close": 0.86838752, "volume": 4560.0}, {"date": "1994-07-14", "close": 0.86838752, "volume": 15201.0}, {"date": "1994-07-15", "close": 0.86838752, "volume": 4307.0}, {"date": "1994-07-18", "close": 0.86838752, "volume": 7600.0}, {"date": "1994-07-19", "close": 0.86838752, "volume": null}, {"date": "1994-07-20", "close": 0.94733184, "volume": 2027.0}, {"date": "1994-07-21", "close": 0.86838752, "volume": 32175.0}, {"date": "1994-07-22", "close": 0.94733184, "volume": 5320.0}, {"date": "1994-07-25", "close": 0.94733184, "volume": 9374.0}, {"date": "1994-07-26", "close": 0.86838752, "volume": 1267.0}, {"date": "1994-07-27", "close": 0.86838752, "volume": null}, {"date": "1994-07-28", "close": 0.86838752, "volume": 3800.0}, {"date": "1994-07-29", "close": 0.86838752, "volume": 1773.0}, {"date": "1994-08-01", "close": 0.86838752, "volume": 1013.0}, {"date": "1994-08-02", "close": 0.86838752, "volume": null}, {"date": "1994-08-03", "close": 0.86838752, "volume": 1013.0}, {"date": "1994-08-04", "close": 0.74997104, "volume": 16467.0}, {"date": "1994-08-05", "close": 0.7894432, "volume": 20774.0}, {"date": "1994-08-08", "close": 0.7894432, "volume": 1520.0}, {"date": "1994-08-09", "close": 0.7894432, "volume": null}, {"date": "1994-08-10", "close": 0.71049888, "volume": 16214.0}, {"date": "1994-08-11", "close": 0.71049888, "volume": null}, {"date": "1994-08-12", "close": 0.71049888, "volume": null}, {"date": "1994-08-15", "close": 0.74997104, "volume": 14061.0}, {"date": "1994-08-16", "close": 0.74997104, "volume": 1267.0}, {"date": "1994-08-17", "close": 0.74997104, "volume": null}, {"date": "1994-08-18", "close": 0.74997104, "volume": 1267.0}, {"date": "1994-08-19", "close": 0.71049888, "volume": 6334.0}, {"date": "1994-08-22", "close": 0.71049888, "volume": 8867.0}, {"date": "1994-08-23", "close": 0.74997104, "volume": 5067.0}, {"date": "1994-08-24", "close": 0.74997104, "volume": null}, {"date": "1994-08-25", "close": 0.74997104, "volume": null}, {"date": "1994-08-26", "close": 0.74997104, "volume": null}, {"date": "1994-08-29", "close": 0.71049888, "volume": 13554.0}, {"date": "1994-08-30", "close": 0.71049888, "volume": 2533.0}, {"date": "1994-08-31", "close": 0.71049888, "volume": null}, {"date": "1994-09-01", "close": 0.74997104, "volume": 12920.0}, {"date": "1994-09-02", "close": 0.74997104, "volume": null}, {"date": "1994-09-05", "close": 0.71049888, "volume": 8867.0}, {"date": "1994-09-06", "close": 0.71049888, "volume": 1900.0}, {"date": "1994-09-07", "close": 0.71049888, "volume": null}, {"date": "1994-09-08", "close": 0.71049888, "volume": null}, {"date": "1994-09-09", "close": 0.71049888, "volume": 12667.0}, {"date": "1994-09-12", "close": 0.71049888, "volume": 6080.0}, {"date": "1994-09-13", "close": 0.71049888, "volume": null}, {"date": "1994-09-14", "close": 0.71049888, "volume": null}, {"date": "1994-09-15", "close": 0.71049888, "volume": 3293.0}, {"date": "1994-09-16", "close": 0.71049888, "volume": null}, {"date": "1994-09-19", "close": 0.71049888, "volume": null}, {"date": "1994-09-20", "close": 0.63155456, "volume": 3800.0}, {"date": "1994-09-21", "close": 0.71049888, "volume": 30401.0}, {"date": "1994-09-22", "close": 0.71049888, "volume": 7600.0}, {"date": "1994-09-23", "close": 0.71049888, "volume": 8234.0}, {"date": "1994-09-26", "close": 0.71049888, "volume": null}, {"date": "1994-09-27", "close": 0.67102672, "volume": 4307.0}, {"date": "1994-09-28", "close": 0.67102672, "volume": 5067.0}, {"date": "1994-09-29", "close": 0.67102672, "volume": 13934.0}, {"date": "1994-09-30", "close": 0.63155456, "volume": 4814.0}, {"date": "1994-10-03", "close": 0.63155456, "volume": null}, {"date": "1994-10-04", "close": 0.63155456, "volume": 35975.0}, {"date": "1994-10-05", "close": 0.63155456, "volume": 10134.0}, {"date": "1994-10-06", "close": 0.63155456, "volume": null}, {"date": "1994-10-07", "close": 0.63155456, "volume": 3293.0}, {"date": "1994-10-10", "close": 0.55261024, "volume": 212808.0}, {"date": "1994-10-11", "close": 0.55261024, "volume": null}, {"date": "1994-10-12", "close": 0.63155456, "volume": 25334.0}, {"date": "1994-10-13", "close": 0.5920824, "volume": 4434.0}, {"date": "1994-10-14", "close": 0.55261024, "volume": 41042.0}, {"date": "1994-10-17", "close": 0.5920824, "volume": 8994.0}, {"date": "1994-10-18", "close": 0.5920824, "volume": 13934.0}, {"date": "1994-10-19", "close": 0.5920824, "volume": 4307.0}, {"date": "1994-10-20", "close": 0.55261024, "volume": 14947.0}, {"date": "1994-10-21", "close": 0.55261024, "volume": null}, {"date": "1994-10-24", "close": 0.5920824, "volume": 10894.0}, {"date": "1994-10-25", "close": 0.55261024, "volume": 13934.0}, {"date": "1994-10-26", "close": 0.5920824, "volume": 15201.0}, {"date": "1994-10-27", "close": 0.5920824, "volume": 6334.0}, {"date": "1994-10-28", "close": 0.5920824, "volume": 7854.0}, {"date": "1994-10-31", "close": 0.67102672, "volume": 13174.0}, {"date": "1994-11-01", "close": 0.67102672, "volume": 11527.0}, {"date": "1994-11-02", "close": 0.71049888, "volume": 30401.0}, {"date": "1994-11-03", "close": 0.63155456, "volume": 1773.0}, {"date": "1994-11-04", "close": 0.63155456, "volume": 12667.0}, {"date": "1994-11-07", "close": 0.63155456, "volume": null}, {"date": "1994-11-08", "close": 0.5920824, "volume": 7474.0}, {"date": "1994-11-09", "close": 0.5920824, "volume": null}, {"date": "1994-11-10", "close": 0.5920824, "volume": 1267.0}, {"date": "1994-11-11", "close": 0.63155456, "volume": 1773.0}, {"date": "1994-11-14", "close": 0.55261024, "volume": 17987.0}, {"date": "1994-11-15", "close": 0.51313808, "volume": 1520.0}, {"date": "1994-11-16", "close": 0.51313808, "volume": null}, {"date": "1994-11-17", "close": 0.51313808, "volume": 3167.0}, {"date": "1994-11-18", "close": 0.55261024, "volume": 2533.0}, {"date": "1994-11-21", "close": 0.71049888, "volume": 63589.0}, {"date": "1994-11-22", "close": 0.63155456, "volume": 13934.0}, {"date": "1994-11-23", "close": 0.55261024, "volume": 8867.0}, {"date": "1994-11-24", "close": 0.55261024, "volume": null}, {"date": "1994-11-25", "close": 0.47366592, "volume": 8867.0}, {"date": "1994-11-28", "close": 0.47366592, "volume": null}, {"date": "1994-11-29", "close": 0.43419376, "volume": 11400.0}, {"date": "1994-11-30", "close": 0.3947216, "volume": 41802.0}, {"date": "1994-12-01", "close": 0.43419376, "volume": 3293.0}, {"date": "1994-12-02", "close": 0.47366592, "volume": 11400.0}, {"date": "1994-12-05", "close": 0.47366592, "volume": 1773.0}, {"date": "1994-12-06", "close": 0.47366592, "volume": null}, {"date": "1994-12-07", "close": 0.47366592, "volume": 1267.0}, {"date": "1994-12-08", "close": 0.47366592, "volume": null}, {"date": "1994-12-09", "close": 0.47366592, "volume": null}, {"date": "1994-12-12", "close": 0.47366592, "volume": null}, {"date": "1994-12-13", "close": 0.43419376, "volume": 2533.0}, {"date": "1994-12-14", "close": 0.43419376, "volume": 1267.0}, {"date": "1994-12-15", "close": 0.43419376, "volume": null}, {"date": "1994-12-16", "close": 0.47366592, "volume": 3800.0}, {"date": "1994-12-19", "close": 0.47366592, "volume": 9754.0}, {"date": "1994-12-20", "close": 0.47366592, "volume": 7600.0}, {"date": "1994-12-21", "close": 0.43419376, "volume": 7600.0}, {"date": "1994-12-22", "close": 0.43419376, "volume": null}, {"date": "1994-12-23", "close": 0.43419376, "volume": null}, {"date": "1994-12-26", "close": 0.43419376, "volume": null}, {"date": "1994-12-27", "close": 0.43419376, "volume": null}, {"date": "1994-12-28", "close": 0.43419376, "volume": null}, {"date": "1994-12-29", "close": 0.43419376, "volume": null}, {"date": "1994-12-30", "close": 0.43419376, "volume": null}, {"date": "1995-01-02", "close": 0.43419376, "volume": null}, {"date": "1995-01-03", "close": 0.43419376, "volume": 1267.0}, {"date": "1995-01-04", "close": 0.43419376, "volume": 11907.0}, {"date": "1995-01-05", "close": 0.43419376, "volume": null}, {"date": "1995-01-06", "close": 0.47366592, "volume": 6334.0}, {"date": "1995-01-09", "close": 0.47366592, "volume": null}, {"date": "1995-01-10", "close": 0.47366592, "volume": null}, {"date": "1995-01-11", "close": 0.47366592, "volume": 2153.0}, {"date": "1995-01-12", "close": 0.47366592, "volume": 14441.0}, {"date": "1995-01-13", "close": 0.47366592, "volume": 1267.0}, {"date": "1995-01-16", "close": 0.47366592, "volume": null}, {"date": "1995-01-17", "close": 0.47366592, "volume": 4307.0}, {"date": "1995-01-18", "close": 0.47366592, "volume": null}, {"date": "1995-01-19", "close": 0.55261024, "volume": 3293.0}, {"date": "1995-01-20", "close": 0.55261024, "volume": 10134.0}, {"date": "1995-01-23", "close": 0.63155456, "volume": 1520.0}, {"date": "1995-01-24", "close": 0.63155456, "volume": null}, {"date": "1995-01-25", "close": 0.47366592, "volume": 8867.0}, {"date": "1995-01-26", "close": 0.47366592, "volume": null}, {"date": "1995-01-27", "close": 0.47366592, "volume": null}, {"date": "1995-01-30", "close": 0.47366592, "volume": null}, {"date": "1995-01-31", "close": 0.47366592, "volume": null}, {"date": "1995-02-01", "close": 0.55261024, "volume": 1267.0}, {"date": "1995-02-02", "close": 0.55261024, "volume": 10134.0}, {"date": "1995-02-03", "close": 0.63155456, "volume": 6334.0}, {"date": "1995-02-06", "close": 0.63155456, "volume": 2533.0}, {"date": "1995-02-07", "close": 0.63155456, "volume": null}, {"date": "1995-02-08", "close": 0.5920824, "volume": 1773.0}, {"date": "1995-02-09", "close": 0.55261024, "volume": 9374.0}, {"date": "1995-02-10", "close": 0.55261024, "volume": 23561.0}, {"date": "1995-02-13", "close": 0.55261024, "volume": 13934.0}, {"date": "1995-02-14", "close": 0.51313808, "volume": 11400.0}, {"date": "1995-02-15", "close": 0.47366592, "volume": 6587.0}, {"date": "1995-02-16", "close": 0.47366592, "volume": 1267.0}, {"date": "1995-02-17", "close": 0.51313808, "volume": 19001.0}, {"date": "1995-02-20", "close": 0.55261024, "volume": 10134.0}, {"date": "1995-02-21", "close": 0.47366592, "volume": 31668.0}, {"date": "1995-02-22", "close": 0.47366592, "volume": null}, {"date": "1995-02-23", "close": 0.43419376, "volume": 29388.0}, {"date": "1995-02-24", "close": 0.47366592, "volume": 507.0}, {"date": "1995-02-27", "close": 0.43419376, "volume": 507.0}, {"date": "1995-02-28", "close": 0.43419376, "volume": 3800.0}, {"date": "1995-03-01", "close": 0.47366592, "volume": 1520.0}, {"date": "1995-03-02", "close": 0.43419376, "volume": 23814.0}, {"date": "1995-03-03", "close": 0.47366592, "volume": 12414.0}, {"date": "1995-03-06", "close": 0.43419376, "volume": 6587.0}, {"date": "1995-03-07", "close": 0.43419376, "volume": 5827.0}, {"date": "1995-03-08", "close": 0.43419376, "volume": null}, {"date": "1995-03-09", "close": 0.43419376, "volume": 1013.0}, {"date": "1995-03-10", "close": 0.43419376, "volume": 5574.0}, {"date": "1995-03-13", "close": 0.43419376, "volume": 3547.0}, {"date": "1995-03-14", "close": 0.43419376, "volume": null}, {"date": "1995-03-15", "close": 0.47366592, "volume": 3800.0}, {"date": "1995-03-16", "close": 0.47366592, "volume": 2533.0}, {"date": "1995-03-17", "close": 0.47366592, "volume": 7347.0}, {"date": "1995-03-20", "close": 0.3947216, "volume": 11147.0}, {"date": "1995-03-21", "close": 0.3947216, "volume": null}, {"date": "1995-03-22", "close": 0.43419376, "volume": 253.0}, {"date": "1995-03-23", "close": 0.43419376, "volume": 1267.0}, {"date": "1995-03-24", "close": 0.43419376, "volume": 8867.0}, {"date": "1995-03-27", "close": 0.43419376, "volume": 8867.0}, {"date": "1995-03-28", "close": 0.3947216, "volume": 8107.0}, {"date": "1995-03-29", "close": 0.3947216, "volume": null}, {"date": "1995-03-30", "close": 0.3947216, "volume": 2533.0}, {"date": "1995-03-31", "close": 0.3947216, "volume": null}, {"date": "1995-04-03", "close": 0.3947216, "volume": null}, {"date": "1995-04-04", "close": 0.3947216, "volume": 21534.0}, {"date": "1995-04-05", "close": 0.35524944, "volume": 2027.0}, {"date": "1995-04-06", "close": 0.35524944, "volume": 2533.0}, {"date": "1995-04-07", "close": 0.35524944, "volume": null}, {"date": "1995-04-10", "close": 0.3947216, "volume": 2660.0}, {"date": "1995-04-11", "close": 0.43419376, "volume": 15961.0}, {"date": "1995-04-12", "close": 0.43419376, "volume": null}, {"date": "1995-04-13", "close": 0.43419376, "volume": null}, {"date": "1995-04-14", "close": 0.43419376, "volume": null}, {"date": "1995-04-17", "close": 0.43419376, "volume": null}, {"date": "1995-04-18", "close": 0.47366592, "volume": 5067.0}, {"date": "1995-04-19", "close": 0.47366592, "volume": 5574.0}, {"date": "1995-04-20", "close": 0.47366592, "volume": null}, {"date": "1995-04-21", "close": 0.3947216, "volume": 4560.0}, {"date": "1995-04-24", "close": 0.3947216, "volume": null}, {"date": "1995-04-25", "close": 0.3947216, "volume": null}, {"date": "1995-04-26", "close": 0.3947216, "volume": null}, {"date": "1995-04-27", "close": 0.3947216, "volume": null}, {"date": "1995-04-28", "close": 0.3947216, "volume": 1773.0}, {"date": "1995-05-01", "close": 0.43419376, "volume": 3800.0}, {"date": "1995-05-02", "close": 0.43419376, "volume": null}, {"date": "1995-05-03", "close": 0.3947216, "volume": 7600.0}, {"date": "1995-05-04", "close": 0.3947216, "volume": 1267.0}, {"date": "1995-05-05", "close": 0.3947216, "volume": null}, {"date": "1995-05-08", "close": 0.43419376, "volume": 1267.0}, {"date": "1995-05-09", "close": 0.3947216, "volume": 13934.0}, {"date": "1995-05-10", "close": 0.3947216, "volume": null}, {"date": "1995-05-11", "close": 0.3947216, "volume": null}, {"date": "1995-05-12", "close": 0.43419376, "volume": 5067.0}, {"date": "1995-05-15", "close": 0.3947216, "volume": 21914.0}, {"date": "1995-05-16", "close": 0.3947216, "volume": null}, {"date": "1995-05-17", "close": 0.3947216, "volume": null}, {"date": "1995-05-18", "close": 0.3947216, "volume": null}, {"date": "1995-05-19", "close": 0.3947216, "volume": 2027.0}, {"date": "1995-05-22", "close": 0.3947216, "volume": null}, {"date": "1995-05-23", "close": 0.3947216, "volume": null}, {"date": "1995-05-24", "close": 0.3947216, "volume": 1267.0}, {"date": "1995-05-25", "close": 0.3947216, "volume": null}, {"date": "1995-05-26", "close": 0.43419376, "volume": 3800.0}, {"date": "1995-05-29", "close": 0.3947216, "volume": 1520.0}, {"date": "1995-05-30", "close": 0.3947216, "volume": null}, {"date": "1995-05-31", "close": 0.3947216, "volume": null}, {"date": "1995-06-01", "close": 0.35524944, "volume": 8107.0}, {"date": "1995-06-02", "close": 0.35524944, "volume": null}, {"date": "1995-06-05", "close": 0.3947216, "volume": 9627.0}, {"date": "1995-06-06", "close": 0.3947216, "volume": null}, {"date": "1995-06-07", "close": 0.3947216, "volume": 8867.0}, {"date": "1995-06-08", "close": 0.3947216, "volume": null}, {"date": "1995-06-09", "close": 0.3947216, "volume": null}, {"date": "1995-06-12", "close": 0.3947216, "volume": null}, {"date": "1995-06-13", "close": 0.3947216, "volume": 5067.0}, {"date": "1995-06-14", "close": 0.3947216, "volume": null}, {"date": "1995-06-15", "close": 0.3947216, "volume": null}, {"date": "1995-06-16", "close": 0.3947216, "volume": null}, {"date": "1995-06-19", "close": 0.43419376, "volume": 6334.0}, {"date": "1995-06-20", "close": 0.43419376, "volume": null}, {"date": "1995-06-21", "close": 0.43419376, "volume": null}, {"date": "1995-06-22", "close": 0.43419376, "volume": 15201.0}, {"date": "1995-06-23", "close": 0.43419376, "volume": 6334.0}, {"date": "1995-06-26", "close": 0.43419376, "volume": 1267.0}, {"date": "1995-06-27", "close": 0.3947216, "volume": 3800.0}, {"date": "1995-06-28", "close": 0.3947216, "volume": null}, {"date": "1995-06-29", "close": 0.3947216, "volume": 4560.0}, {"date": "1995-06-30", "close": 0.3947216, "volume": 2533.0}, {"date": "1995-07-03", "close": 0.3947216, "volume": null}, {"date": "1995-07-04", "close": 0.3947216, "volume": 3420.0}, {"date": "1995-07-05", "close": 0.3947216, "volume": null}, {"date": "1995-07-06", "close": 0.3947216, "volume": null}, {"date": "1995-07-07", "close": 0.3947216, "volume": null}, {"date": "1995-07-10", "close": 0.3947216, "volume": null}, {"date": "1995-07-11", "close": 0.3947216, "volume": null}, {"date": "1995-07-12", "close": 0.3947216, "volume": null}, {"date": "1995-07-13", "close": 0.43419376, "volume": 2533.0}, {"date": "1995-07-14", "close": 0.43419376, "volume": null}, {"date": "1995-07-17", "close": 0.43419376, "volume": null}, {"date": "1995-07-18", "close": 0.3947216, "volume": 3800.0}, {"date": "1995-07-19", "close": 0.3947216, "volume": 12667.0}, {"date": "1995-07-20", "close": 0.3947216, "volume": 5067.0}, {"date": "1995-07-21", "close": 0.3947216, "volume": 2533.0}, {"date": "1995-07-24", "close": 0.3947216, "volume": 7600.0}, {"date": "1995-07-25", "close": 0.3947216, "volume": 3040.0}, {"date": "1995-07-26", "close": 0.3947216, "volume": 6080.0}, {"date": "1995-07-27", "close": 0.35524944, "volume": 6587.0}, {"date": "1995-07-28", "close": 0.35524944, "volume": null}, {"date": "1995-07-31", "close": 0.35524944, "volume": 8614.0}, {"date": "1995-08-01", "close": 0.35524944, "volume": null}, {"date": "1995-08-02", "close": 0.35524944, "volume": null}, {"date": "1995-08-03", "close": 0.35524944, "volume": null}, {"date": "1995-08-04", "close": 0.35524944, "volume": 4053.0}, {"date": "1995-08-07", "close": 0.35524944, "volume": null}, {"date": "1995-08-08", "close": 0.35524944, "volume": null}, {"date": "1995-08-09", "close": 0.35524944, "volume": 4814.0}, {"date": "1995-08-10", "close": 0.35524944, "volume": 9500.0}, {"date": "1995-08-11", "close": 0.35524944, "volume": 14821.0}, {"date": "1995-08-14", "close": 0.35524944, "volume": null}, {"date": "1995-08-15", "close": 0.35524944, "volume": null}, {"date": "1995-08-16", "close": 0.35524944, "volume": null}, {"date": "1995-08-17", "close": 0.35524944, "volume": null}, {"date": "1995-08-18", "close": 0.35524944, "volume": 8234.0}, {"date": "1995-08-21", "close": 0.35524944, "volume": null}, {"date": "1995-08-22", "close": 0.3947216, "volume": 1267.0}, {"date": "1995-08-23", "close": 0.3947216, "volume": null}, {"date": "1995-08-24", "close": 0.3947216, "volume": null}, {"date": "1995-08-25", "close": 0.3947216, "volume": 10134.0}, {"date": "1995-08-28", "close": 0.3947216, "volume": null}, {"date": "1995-08-29", "close": 0.3947216, "volume": 12667.0}, {"date": "1995-08-30", "close": 0.43419376, "volume": 2533.0}, {"date": "1995-08-31", "close": 0.3947216, "volume": 16214.0}, {"date": "1995-09-01", "close": 0.3947216, "volume": null}, {"date": "1995-09-04", "close": 0.43419376, "volume": 18241.0}, {"date": "1995-09-05", "close": 0.3947216, "volume": 3800.0}, {"date": "1995-09-06", "close": 0.3947216, "volume": 12667.0}, {"date": "1995-09-07", "close": 0.3947216, "volume": null}, {"date": "1995-09-08", "close": 0.3947216, "volume": null}, {"date": "1995-09-11", "close": 0.3947216, "volume": null}, {"date": "1995-09-12", "close": 0.3947216, "volume": null}, {"date": "1995-09-13", "close": 0.3947216, "volume": null}, {"date": "1995-09-14", "close": 0.3947216, "volume": null}, {"date": "1995-09-15", "close": 0.3947216, "volume": null}, {"date": "1995-09-18", "close": 0.3947216, "volume": null}, {"date": "1995-09-19", "close": 0.3947216, "volume": null}, {"date": "1995-09-20", "close": 0.3947216, "volume": null}, {"date": "1995-09-21", "close": 0.3947216, "volume": null}, {"date": "1995-09-22", "close": 0.3947216, "volume": null}, {"date": "1995-09-25", "close": 0.3947216, "volume": null}, {"date": "1995-09-26", "close": 0.3947216, "volume": null}, {"date": "1995-09-27", "close": 0.3947216, "volume": null}, {"date": "1995-09-28", "close": 0.3947216, "volume": null}, {"date": "1995-09-29", "close": 0.3947216, "volume": null}, {"date": "1995-10-02", "close": 0.3947216, "volume": null}, {"date": "1995-10-03", "close": 0.3947216, "volume": null}, {"date": "1995-10-04", "close": 0.3947216, "volume": null}, {"date": "1995-10-05", "close": 0.3947216, "volume": null}, {"date": "1995-10-06", "close": 0.3947216, "volume": null}, {"date": "1995-10-09", "close": 0.3947216, "volume": null}, {"date": "1995-10-10", "close": 0.3947216, "volume": null}, {"date": "1995-10-11", "close": 0.3947216, "volume": null}, {"date": "1995-10-12", "close": 0.3947216, "volume": null}, {"date": "1995-10-13", "close": 0.3947216, "volume": null}, {"date": "1995-10-16", "close": 0.3947216, "volume": null}, {"date": "1995-10-17", "close": 0.3947216, "volume": null}, {"date": "1995-10-18", "close": 0.3947216, "volume": null}, {"date": "1995-10-19", "close": 0.3947216, "volume": null}, {"date": "1995-10-20", "close": 0.3947216, "volume": null}, {"date": "1995-10-23", "close": 0.3947216, "volume": null}, {"date": "1995-10-24", "close": 0.3947216, "volume": null}, {"date": "1995-10-25", "close": 0.3947216, "volume": null}, {"date": "1995-10-26", "close": 0.3947216, "volume": null}, {"date": "1995-10-27", "close": 0.3947216, "volume": null}, {"date": "1995-10-30", "close": 0.3947216, "volume": null}, {"date": "1995-10-31", "close": 0.3947216, "volume": null}, {"date": "1995-11-01", "close": 0.3947216, "volume": null}, {"date": "1995-11-02", "close": 0.3947216, "volume": null}, {"date": "1995-11-03", "close": 0.3947216, "volume": null}, {"date": "1995-11-06", "close": 0.3947216, "volume": null}, {"date": "1995-11-07", "close": 0.3947216, "volume": null}, {"date": "1995-11-08", "close": 0.3947216, "volume": null}, {"date": "1995-11-09", "close": 0.3947216, "volume": null}, {"date": "1995-11-10", "close": 0.3947216, "volume": null}, {"date": "1995-11-13", "close": 0.3947216, "volume": null}, {"date": "1995-11-14", "close": 0.3947216, "volume": null}, {"date": "1995-11-15", "close": 0.3947216, "volume": null}, {"date": "1995-11-16", "close": 0.3947216, "volume": null}, {"date": "1995-11-17", "close": 0.3947216, "volume": null}, {"date": "1995-11-20", "close": 0.3947216, "volume": null}, {"date": "1995-11-21", "close": 0.3947216, "volume": null}, {"date": "1995-11-22", "close": 0.3947216, "volume": null}, {"date": "1995-11-23", "close": 0.3947216, "volume": null}, {"date": "1995-11-24", "close": 0.3947216, "volume": null}, {"date": "1995-11-27", "close": 0.3947216, "volume": null}, {"date": "1995-11-28", "close": 0.3947216, "volume": null}, {"date": "1995-11-29", "close": 0.3947216, "volume": null}, {"date": "1995-11-30", "close": 0.3947216, "volume": null}, {"date": "1995-12-01", "close": 0.3947216, "volume": null}, {"date": "1995-12-04", "close": 0.3947216, "volume": null}, {"date": "1995-12-05", "close": 0.3947216, "volume": null}, {"date": "1995-12-06", "close": 0.3947216, "volume": null}, {"date": "1995-12-07", "close": 0.3947216, "volume": null}, {"date": "1995-12-08", "close": 0.3947216, "volume": null}, {"date": "1995-12-11", "close": 0.3947216, "volume": null}, {"date": "1995-12-12", "close": 0.3947216, "volume": null}, {"date": "1995-12-13", "close": 0.3947216, "volume": null}, {"date": "1995-12-14", "close": 0.3947216, "volume": null}, {"date": "1995-12-15", "close": 0.3947216, "volume": null}, {"date": "1995-12-18", "close": 0.3947216, "volume": null}, {"date": "1995-12-19", "close": 0.3947216, "volume": null}, {"date": "1995-12-20", "close": 0.3947216, "volume": null}, {"date": "1995-12-21", "close": 0.3947216, "volume": null}, {"date": "1995-12-22", "close": 0.3947216, "volume": null}, {"date": "1995-12-25", "close": 0.3947216, "volume": null}, {"date": "1995-12-26", "close": 0.3947216, "volume": null}, {"date": "1995-12-27", "close": 0.3947216, "volume": null}, {"date": "1995-12-28", "close": 0.3947216, "volume": null}, {"date": "1995-12-29", "close": 0.3947216, "volume": null}, {"date": "1996-01-01", "close": 0.3947216, "volume": null}, {"date": "1996-01-02", "close": 0.3947216, "volume": null}, {"date": "1996-01-03", "close": 0.3947216, "volume": null}, {"date": "1996-01-04", "close": 0.3947216, "volume": null}, {"date": "1996-01-05", "close": 0.3947216, "volume": null}, {"date": "1996-01-08", "close": 0.3947216, "volume": null}, {"date": "1996-01-09", "close": 0.3947216, "volume": null}, {"date": "1996-01-10", "close": 0.3947216, "volume": null}, {"date": "1996-01-11", "close": 0.3947216, "volume": null}, {"date": "1996-01-12", "close": 0.3947216, "volume": null}, {"date": "1996-01-15", "close": 0.3947216, "volume": null}, {"date": "1996-01-16", "close": 0.3947216, "volume": null}, {"date": "1996-01-17", "close": 0.3947216, "volume": null}, {"date": "1996-01-18", "close": 0.3947216, "volume": null}, {"date": "1996-01-19", "close": 0.3947216, "volume": null}, {"date": "1996-01-22", "close": 0.3947216, "volume": null}, {"date": "1996-01-23", "close": 0.3947216, "volume": null}, {"date": "1996-01-24", "close": 0.3947216, "volume": null}, {"date": "1996-01-25", "close": 0.3947216, "volume": null}, {"date": "1996-01-26", "close": 0.3947216, "volume": null}, {"date": "1996-01-29", "close": 0.3947216, "volume": null}, {"date": "1996-01-30", "close": 0.3947216, "volume": null}, {"date": "1996-01-31", "close": 0.3947216, "volume": null}, {"date": "1996-02-01", "close": 0.3947216, "volume": null}, {"date": "1996-02-02", "close": 0.3947216, "volume": null}, {"date": "1996-02-05", "close": 0.3947216, "volume": null}, {"date": "1996-02-06", "close": 0.3947216, "volume": null}, {"date": "1996-02-07", "close": 0.3947216, "volume": null}, {"date": "1996-02-08", "close": 0.3947216, "volume": null}, {"date": "1996-02-09", "close": 0.3947216, "volume": null}, {"date": "1996-02-12", "close": 0.3947216, "volume": null}, {"date": "1996-02-13", "close": 0.3947216, "volume": null}, {"date": "1996-02-14", "close": 0.3947216, "volume": null}, {"date": "1996-02-15", "close": 0.3947216, "volume": null}, {"date": "1996-02-16", "close": 0.3947216, "volume": null}, {"date": "1996-02-19", "close": 0.3947216, "volume": null}, {"date": "1996-02-20", "close": 0.3947216, "volume": null}, {"date": "1996-02-21", "close": 0.3947216, "volume": null}, {"date": "1996-02-22", "close": 0.3947216, "volume": null}, {"date": "1996-02-23", "close": 0.3947216, "volume": null}, {"date": "1996-02-26", "close": 0.3947216, "volume": null}, {"date": "1996-02-27", "close": 0.3947216, "volume": null}, {"date": "1996-02-28", "close": 0.3947216, "volume": null}, {"date": "1996-02-29", "close": 0.3947216, "volume": null}, {"date": "1996-03-01", "close": 0.3947216, "volume": null}, {"date": "1996-03-04", "close": 0.3947216, "volume": null}, {"date": "1996-03-05", "close": 0.3947216, "volume": null}, {"date": "1996-03-06", "close": 0.3947216, "volume": null}, {"date": "1996-03-07", "close": 0.3947216, "volume": null}, {"date": "1996-03-08", "close": 0.3947216, "volume": null}, {"date": "1996-03-11", "close": 0.3947216, "volume": null}, {"date": "1996-03-12", "close": 0.3947216, "volume": null}, {"date": "1996-03-13", "close": 0.3947216, "volume": null}, {"date": "1996-03-14", "close": 0.3947216, "volume": null}, {"date": "1996-03-15", "close": 0.3947216, "volume": null}, {"date": "1996-03-18", "close": 0.3947216, "volume": null}, {"date": "1996-03-19", "close": 0.3947216, "volume": null}, {"date": "1996-03-20", "close": 0.3947216, "volume": null}, {"date": "1996-03-21", "close": 0.3947216, "volume": null}, {"date": "1996-03-22", "close": 0.3947216, "volume": null}, {"date": "1996-03-25", "close": 0.3947216, "volume": null}, {"date": "1996-03-26", "close": 0.3947216, "volume": null}, {"date": "1996-03-27", "close": 0.3947216, "volume": null}, {"date": "1996-03-28", "close": 0.3947216, "volume": null}, {"date": "1996-03-29", "close": 0.3947216, "volume": null}, {"date": "1996-04-01", "close": 0.3947216, "volume": null}, {"date": "1996-04-02", "close": 0.3947216, "volume": null}, {"date": "1996-04-03", "close": 0.3947216, "volume": null}, {"date": "1996-04-04", "close": 0.3947216, "volume": null}, {"date": "1996-04-05", "close": 0.3947216, "volume": null}, {"date": "1996-04-08", "close": 0.3947216, "volume": null}, {"date": "1996-04-09", "close": 0.3947216, "volume": null}, {"date": "1996-04-10", "close": 0.3947216, "volume": null}, {"date": "1996-04-11", "close": 0.3947216, "volume": null}, {"date": "1996-04-12", "close": 0.3947216, "volume": null}, {"date": "1996-04-15", "close": 0.3947216, "volume": null}, {"date": "1996-04-16", "close": 0.3947216, "volume": null}, {"date": "1996-04-17", "close": 0.3947216, "volume": null}, {"date": "1996-04-18", "close": 0.3947216, "volume": null}, {"date": "1996-04-19", "close": 0.3947216, "volume": null}, {"date": "1996-04-22", "close": 0.3947216, "volume": null}, {"date": "1996-04-23", "close": 0.3947216, "volume": null}, {"date": "1996-04-24", "close": 0.3947216, "volume": null}, {"date": "1996-04-25", "close": 0.3947216, "volume": null}, {"date": "1996-04-26", "close": 0.3947216, "volume": null}, {"date": "1996-04-29", "close": 0.3947216, "volume": null}, {"date": "1996-04-30", "close": 0.3947216, "volume": null}, {"date": "1996-05-01", "close": 0.3947216, "volume": null}, {"date": "1996-05-02", "close": 0.3947216, "volume": null}, {"date": "1996-05-03", "close": 0.3947216, "volume": null}, {"date": "1996-05-06", "close": 0.3947216, "volume": null}, {"date": "1996-05-07", "close": 0.3947216, "volume": null}, {"date": "1996-05-08", "close": 0.3947216, "volume": null}, {"date": "1996-05-09", "close": 0.3947216, "volume": null}, {"date": "1996-05-10", "close": 0.3947216, "volume": null}, {"date": "1996-05-13", "close": 0.3947216, "volume": null}, {"date": "1996-05-14", "close": 0.3947216, "volume": null}, {"date": "1996-05-15", "close": 0.3947216, "volume": null}, {"date": "1996-05-16", "close": 0.3947216, "volume": null}, {"date": "1996-05-17", "close": 0.3947216, "volume": null}, {"date": "1996-05-20", "close": 0.3947216, "volume": null}, {"date": "1996-05-21", "close": 0.3947216, "volume": null}, {"date": "1996-05-22", "close": 0.3947216, "volume": null}, {"date": "1996-05-23", "close": 0.3947216, "volume": null}, {"date": "1996-05-24", "close": 0.3947216, "volume": null}, {"date": "1996-05-27", "close": 0.3947216, "volume": null}, {"date": "1996-05-28", "close": 0.31577728, "volume": 1267.0}, {"date": "1996-05-29", "close": 0.23683296, "volume": 1267.0}, {"date": "1996-05-30", "close": 0.31577728, "volume": 9500.0}, {"date": "1996-05-31", "close": 0.268410688, "volume": 5574.0}, {"date": "1996-06-03", "close": 0.31577728, "volume": 378115.0}, {"date": "1996-06-04", "close": 0.331566144, "volume": 370451.0}, {"date": "1996-06-05", "close": 0.363143872, "volume": 132372.0}, {"date": "1996-06-06", "close": 0.35524944, "volume": 420676.0}, {"date": "1996-06-07", "close": 0.50524368, "volume": 2375.0}, {"date": "1996-06-10", "close": 0.50524368, "volume": null}, {"date": "1996-06-11", "close": 0.454719312, "volume": 6492.0}, {"date": "1996-06-12", "close": 0.454719312, "volume": null}, {"date": "1996-06-13", "close": 0.429457128, "volume": 11678.0}, {"date": "1996-06-14", "close": 0.416826036, "volume": 46591.0}, {"date": "1996-06-17", "close": 0.44208822, "volume": 41802.0}, {"date": "1996-06-18", "close": 0.44208822, "volume": 1900.0}, {"date": "1996-06-19", "close": 0.3157773, "volume": 15794.0}, {"date": "1996-06-20", "close": 0.366301668, "volume": 1188.0}, {"date": "1996-06-21", "close": 0.404194944, "volume": 41960.0}, {"date": "1996-06-24", "close": 0.404194944, "volume": null}, {"date": "1996-06-25", "close": 0.290515116, "volume": 15715.0}, {"date": "1996-06-26", "close": 0.303146208, "volume": 4909.0}, {"date": "1996-06-27", "close": 0.3157773, "volume": 21772.0}, {"date": "1996-06-28", "close": 0.3157773, "volume": 22247.0}, {"date": "1996-07-01", "close": 0.353670576, "volume": 6334.0}, {"date": "1996-07-02", "close": 0.3157773, "volume": 13142.0}, {"date": "1996-07-03", "close": 0.328408392, "volume": 106365.0}, {"date": "1996-07-04", "close": 0.290515116, "volume": 1499356.0}, {"date": "1996-07-05", "close": 0.303146208, "volume": 331175.0}, {"date": "1996-07-08", "close": 0.277884024, "volume": 473031.0}, {"date": "1996-07-09", "close": 0.25262184, "volume": 124930.0}, {"date": "1996-07-10", "close": 0.25262184, "volume": null}, {"date": "1996-07-11", "close": 0.25262184, "volume": 139275.0}, {"date": "1996-07-12", "close": 0.25262184, "volume": 32515.0}, {"date": "1996-07-15", "close": 0.25262184, "volume": null}, {"date": "1996-07-16", "close": 0.176835288, "volume": 49877.0}, {"date": "1996-07-17", "close": 0.176835288, "volume": null}, {"date": "1996-07-18", "close": 0.227359656, "volume": 47027.0}, {"date": "1996-07-19", "close": 0.227359656, "volume": 28501.0}, {"date": "1996-07-22", "close": 0.227359656, "volume": 24226.0}, {"date": "1996-07-23", "close": 0.227359656, "volume": null}, {"date": "1996-07-24", "close": 0.18946638, "volume": 23751.0}, {"date": "1996-07-25", "close": 0.176835288, "volume": 64286.0}, {"date": "1996-07-26", "close": 0.176835288, "volume": 215342.0}, {"date": "1996-07-29", "close": 0.176835288, "volume": 30480.0}, {"date": "1996-07-30", "close": 0.176835288, "volume": 238934.0}, {"date": "1996-07-31", "close": 0.164204196, "volume": 15834.0}, {"date": "1996-08-01", "close": 0.176835288, "volume": 8249.0}, {"date": "1996-08-02", "close": 0.176835288, "volume": 22484.0}, {"date": "1996-08-05", "close": 0.176835288, "volume": 15834.0}, {"date": "1996-08-06", "close": 0.164204196, "volume": 29744.0}, {"date": "1996-08-07", "close": 0.176835288, "volume": 32143.0}, {"date": "1996-08-08", "close": 0.176835288, "volume": 1267.0}, {"date": "1996-08-09", "close": 0.176835288, "volume": 15834.0}, {"date": "1996-08-12", "close": 0.176835288, "volume": null}, {"date": "1996-08-13", "close": 0.164204196, "volume": 19792.0}, {"date": "1996-08-14", "close": 0.164204196, "volume": 15359.0}, {"date": "1996-08-15", "close": 0.164204196, "volume": null}, {"date": "1996-08-16", "close": 0.138942012, "volume": 33251.0}, {"date": "1996-08-19", "close": 0.151573104, "volume": 206965.0}, {"date": "1996-08-20", "close": 0.18946638, "volume": 751503.0}, {"date": "1996-08-21", "close": 0.176835288, "volume": 147256.0}, {"date": "1996-08-22", "close": 0.176835288, "volume": 47502.0}, {"date": "1996-08-23", "close": 0.176835288, "volume": 27314.0}, {"date": "1996-08-26", "close": 0.176835288, "volume": 638266.0}, {"date": "1996-08-27", "close": 0.202097472, "volume": 1820508.0}, {"date": "1996-08-28", "close": 0.25262184, "volume": 1093492.0}, {"date": "1996-08-29", "close": 0.214728564, "volume": 671518.0}, {"date": "1996-08-30", "close": 0.214728564, "volume": 95004.0}, {"date": "1996-09-02", "close": 0.214728564, "volume": 116379.0}, {"date": "1996-09-03", "close": 0.202097472, "volume": 194908.0}, {"date": "1996-09-04", "close": 0.202097472, "volume": 61198.0}, {"date": "1996-09-05", "close": 0.18946638, "volume": 316679.0}, {"date": "1996-09-06", "close": 0.202097472, "volume": 49085.0}, {"date": "1996-09-09", "close": 0.18946638, "volume": 39585.0}, {"date": "1996-09-10", "close": 0.176835288, "volume": 104900.0}, {"date": "1996-09-11", "close": 0.176835288, "volume": 5938.0}, {"date": "1996-09-12", "close": 0.18946638, "volume": 2613.0}, {"date": "1996-09-13", "close": 0.176835288, "volume": 224446.0}, {"date": "1996-09-16", "close": 0.176835288, "volume": 38160.0}, {"date": "1996-09-17", "close": 0.18946638, "volume": 76518.0}, {"date": "1996-09-18", "close": 0.176835288, "volume": 79091.0}, {"date": "1996-09-19", "close": 0.18946638, "volume": 150755.0}, {"date": "1996-09-20", "close": 0.18946638, "volume": 76343.0}, {"date": "1996-09-23", "close": 0.18946638, "volume": 13459.0}, {"date": "1996-09-24", "close": 0.176835288, "volume": 18605.0}, {"date": "1996-09-25", "close": 0.18946638, "volume": 70144.0}, {"date": "1996-09-26", "close": 0.18946638, "volume": null}, {"date": "1996-09-27", "close": 0.176835288, "volume": 179319.0}, {"date": "1996-09-30", "close": 0.18946638, "volume": 52727.0}, {"date": "1996-10-01", "close": 0.176835288, "volume": 231342.0}, {"date": "1996-10-02", "close": 0.176835288, "volume": 4457.0}, {"date": "1996-10-03", "close": 0.176835288, "volume": 66788.0}, {"date": "1996-10-04", "close": 0.176835288, "volume": null}, {"date": "1996-10-07", "close": 0.176835288, "volume": null}, {"date": "1996-10-08", "close": 0.176835288, "volume": null}, {"date": "1996-10-09", "close": 0.18946638, "volume": 8867.0}, {"date": "1996-10-10", "close": 0.18946638, "volume": 3167.0}, {"date": "1996-10-11", "close": 0.202097472, "volume": 234976.0}, {"date": "1996-10-14", "close": 0.202097472, "volume": 56709.0}, {"date": "1996-10-15", "close": 0.202097472, "volume": 53202.0}, {"date": "1996-10-16", "close": 0.202097472, "volume": 227502.0}, {"date": "1996-10-17", "close": 0.227359656, "volume": 206894.0}, {"date": "1996-10-18", "close": 0.227359656, "volume": 244413.0}, {"date": "1996-10-21", "close": 0.239990748, "volume": 399649.0}, {"date": "1996-10-22", "close": 0.25262184, "volume": 538354.0}, {"date": "1996-10-23", "close": 0.290515116, "volume": 590685.0}, {"date": "1996-10-24", "close": 0.277884024, "volume": 621625.0}, {"date": "1996-10-25", "close": 0.25262184, "volume": 541830.0}, {"date": "1996-10-28", "close": 0.277884024, "volume": 93024.0}, {"date": "1996-10-29", "close": 0.290515116, "volume": 434261.0}, {"date": "1996-10-30", "close": 0.303146208, "volume": 356541.0}, {"date": "1996-10-31", "close": 0.290515116, "volume": 241309.0}, {"date": "1996-11-01", "close": 0.290515116, "volume": 547824.0}, {"date": "1996-11-04", "close": 0.290515116, "volume": 589752.0}, {"date": "1996-11-05", "close": 0.290515116, "volume": 126300.0}, {"date": "1996-11-06", "close": 0.290515116, "volume": 147256.0}, {"date": "1996-11-07", "close": 0.290515116, "volume": 115904.0}, {"date": "1996-11-08", "close": 0.290515116, "volume": 68798.0}, {"date": "1996-11-11", "close": 0.277884024, "volume": 97141.0}, {"date": "1996-11-12", "close": 0.277884024, "volume": 132133.0}, {"date": "1996-11-13", "close": 0.290515116, "volume": 111314.0}, {"date": "1996-11-14", "close": 0.3157773, "volume": 342053.0}, {"date": "1996-11-15", "close": 0.353670576, "volume": 884722.0}, {"date": "1996-11-18", "close": 0.37893276, "volume": 656027.0}, {"date": "1996-11-19", "close": 0.416826036, "volume": 466650.0}, {"date": "1996-11-20", "close": 0.391563852, "volume": 230922.0}, {"date": "1996-11-21", "close": 0.391563852, "volume": 346732.0}, {"date": "1996-11-22", "close": 0.416826036, "volume": 231921.0}, {"date": "1996-11-25", "close": 0.391563852, "volume": 323930.0}, {"date": "1996-11-26", "close": 0.391563852, "volume": 150514.0}, {"date": "1996-11-27", "close": 0.404194944, "volume": 399174.0}, {"date": "1996-11-28", "close": 0.37893276, "volume": 385181.0}, {"date": "1996-11-29", "close": 0.416826036, "volume": 348162.0}, {"date": "1996-12-02", "close": 0.391563852, "volume": 81109.0}, {"date": "1996-12-03", "close": 0.391563852, "volume": 56943.0}, {"date": "1996-12-04", "close": 0.366301668, "volume": 353145.0}, {"date": "1996-12-05", "close": 0.391563852, "volume": 199364.0}, {"date": "1996-12-06", "close": 0.366301668, "volume": 218152.0}, {"date": "1996-12-09", "close": 0.366301668, "volume": 167048.0}, {"date": "1996-12-10", "close": 0.366301668, "volume": 126038.0}, {"date": "1996-12-11", "close": 0.366301668, "volume": 75211.0}, {"date": "1996-12-12", "close": 0.366301668, "volume": 132213.0}, {"date": "1996-12-13", "close": 0.366301668, "volume": 62981.0}, {"date": "1996-12-16", "close": 0.353670576, "volume": 96587.0}, {"date": "1996-12-17", "close": 0.328408392, "volume": 74974.0}, {"date": "1996-12-18", "close": 0.353670576, "volume": 121288.0}, {"date": "1996-12-19", "close": 0.353670576, "volume": 76399.0}, {"date": "1996-12-20", "close": 0.035367052, "volume": null}, {"date": "1996-12-23", "close": 0.035367052, "volume": null}, {"date": "1996-12-24", "close": 0.035367052, "volume": null}, {"date": "1996-12-25", "close": 0.035367052, "volume": null}, {"date": "1996-12-26", "close": 0.035367052, "volume": null}, {"date": "1996-12-27", "close": 0.035367052, "volume": null}, {"date": "1996-12-30", "close": 0.035367052, "volume": null}, {"date": "1996-12-31", "close": 0.035367052, "volume": null}, {"date": "1997-01-01", "close": 0.035367052, "volume": null}, {"date": "1997-01-02", "close": 0.035367052, "volume": null}, {"date": "1997-01-03", "close": 0.035367052, "volume": null}, {"date": "1997-01-06", "close": 0.035367052, "volume": null}, {"date": "1997-01-07", "close": 0.035367052, "volume": null}, {"date": "1997-01-08", "close": 0.372617155, "volume": 136647.0}, {"date": "1997-01-09", "close": 0.3789327, "volume": 338846.0}, {"date": "1997-01-10", "close": 0.435772605, "volume": 361109.0}, {"date": "1997-01-13", "close": 0.45471924, "volume": 349408.0}, {"date": "1997-01-14", "close": 0.47998142, "volume": 190667.0}, {"date": "1997-01-15", "close": 0.47998142, "volume": 243256.0}, {"date": "1997-01-16", "close": 0.49261251, "volume": 514287.0}, {"date": "1997-01-17", "close": 0.524190235, "volume": 528807.0}, {"date": "1997-01-20", "close": 0.53050578, "volume": 422344.0}, {"date": "1997-01-21", "close": 0.51787469, "volume": 309949.0}, {"date": "1997-01-22", "close": 0.49261251, "volume": 191274.0}, {"date": "1997-01-23", "close": 0.498928055, "volume": 128057.0}, {"date": "1997-01-24", "close": 0.49261251, "volume": 254689.0}, {"date": "1997-01-27", "close": 0.49261251, "volume": null}, {"date": "1997-01-28", "close": 0.47998142, "volume": 197133.0}, {"date": "1997-01-29", "close": 0.46735033, "volume": 226291.0}, {"date": "1997-01-30", "close": 0.47998142, "volume": 1028267.0}, {"date": "1997-01-31", "close": 0.46735033, "volume": 547237.0}, {"date": "1997-02-03", "close": 0.486296965, "volume": 249385.0}, {"date": "1997-02-04", "close": 0.5052436, "volume": 437413.0}, {"date": "1997-02-05", "close": 0.49261251, "volume": 516385.0}, {"date": "1997-02-06", "close": 0.3880338, "volume": 106305.0}, {"date": "1997-02-07", "close": 0.3997924, "volume": 185056.0}, {"date": "1997-02-10", "close": 0.3762752, "volume": 74329.0}, {"date": "1997-02-11", "close": 0.3409994, "volume": 119062.0}, {"date": "1997-02-12", "close": 0.352758, "volume": 188628.0}, {"date": "1997-02-13", "close": 0.352758, "volume": 159458.0}, {"date": "1997-02-14", "close": 0.3409994, "volume": 73308.0}, {"date": "1997-02-17", "close": 0.3351201, "volume": 135475.0}, {"date": "1997-02-18", "close": 0.3409994, "volume": 243056.0}, {"date": "1997-02-19", "close": 0.3233615, "volume": 43951.0}, {"date": "1997-02-20", "close": 0.3233615, "volume": 8913.0}, {"date": "1997-02-21", "close": 0.3174822, "volume": 324683.0}, {"date": "1997-02-24", "close": 0.3174822, "volume": 81420.0}, {"date": "1997-02-25", "close": 0.3057236, "volume": 63968.0}, {"date": "1997-02-26", "close": 0.2998443, "volume": 123314.0}, {"date": "1997-02-27", "close": 0.2998443, "volume": 162621.0}, {"date": "1997-02-28", "close": 0.3116029, "volume": 191094.0}, {"date": "1997-03-03", "close": 0.3057236, "volume": 637831.0}, {"date": "1997-03-04", "close": 0.2998443, "volume": 247776.0}, {"date": "1997-03-05", "close": 0.2998443, "volume": 659517.0}, {"date": "1997-03-06", "close": 0.3174822, "volume": 154865.0}, {"date": "1997-03-07", "close": 0.3292408, "volume": 111791.0}, {"date": "1997-03-10", "close": 0.3351201, "volume": 173816.0}, {"date": "1997-03-11", "close": 0.3292408, "volume": 100352.0}, {"date": "1997-03-12", "close": 0.3233615, "volume": 22480.0}, {"date": "1997-03-13", "close": 0.3057236, "volume": 48475.0}, {"date": "1997-03-14", "close": 0.3174822, "volume": 93180.0}, {"date": "1997-03-17", "close": 0.3233615, "volume": 174000.0}, {"date": "1997-03-18", "close": 0.3233615, "volume": 166942.0}, {"date": "1997-03-19", "close": 0.3116029, "volume": 76852.0}, {"date": "1997-03-20", "close": 0.3116029, "volume": 150103.0}, {"date": "1997-03-21", "close": 0.293965, "volume": 295103.0}, {"date": "1997-03-24", "close": 0.2822064, "volume": 80112.0}, {"date": "1997-03-25", "close": 0.2586892, "volume": 191626.0}, {"date": "1997-03-26", "close": 0.2469306, "volume": 108013.0}, {"date": "1997-03-27", "close": 0.2586892, "volume": 26364.0}, {"date": "1997-03-28", "close": 0.2586892, "volume": null}, {"date": "1997-03-31", "close": 0.2586892, "volume": null}, {"date": "1997-04-01", "close": 0.235172, "volume": 114810.0}, {"date": "1997-04-02", "close": 0.235172, "volume": 37413.0}, {"date": "1997-04-03", "close": 0.235172, "volume": 48985.0}, {"date": "1997-04-04", "close": 0.1998962, "volume": 59946.0}, {"date": "1997-04-07", "close": 0.235172, "volume": 53748.0}, {"date": "1997-04-08", "close": 0.235172, "volume": 171988.0}, {"date": "1997-04-09", "close": 0.2234134, "volume": 107084.0}, {"date": "1997-04-10", "close": 0.235172, "volume": 133353.0}, {"date": "1997-04-11", "close": 0.2469306, "volume": 145340.0}, {"date": "1997-04-14", "close": 0.2469306, "volume": 26590.0}, {"date": "1997-04-15", "close": 0.2292927, "volume": 11726.0}, {"date": "1997-04-16", "close": 0.235172, "volume": 134442.0}, {"date": "1997-04-17", "close": 0.2410513, "volume": 104663.0}, {"date": "1997-04-18", "close": 0.2410513, "volume": 14174.0}, {"date": "1997-04-21", "close": 0.2586892, "volume": 34539.0}, {"date": "1997-04-22", "close": 0.2469306, "volume": 234290.0}, {"date": "1997-04-23", "close": 0.2645685, "volume": 51980.0}, {"date": "1997-04-24", "close": 0.3057236, "volume": 653000.0}, {"date": "1997-04-25", "close": 0.3057236, "volume": null}, {"date": "1997-04-28", "close": 0.3057236, "volume": 239399.0}, {"date": "1997-04-29", "close": 0.2763271, "volume": 188515.0}, {"date": "1997-04-30", "close": 0.3057236, "volume": 101090.0}, {"date": "1997-05-01", "close": 0.2763271, "volume": 93549.0}, {"date": "1997-05-02", "close": 0.2704478, "volume": 78042.0}, {"date": "1997-05-05", "close": 0.2704478, "volume": 2569.0}, {"date": "1997-05-06", "close": 0.2586892, "volume": 61655.0}, {"date": "1997-05-07", "close": 0.2469306, "volume": 29765.0}, {"date": "1997-05-08", "close": 0.235172, "volume": 209260.0}, {"date": "1997-05-09", "close": 0.2469306, "volume": 105455.0}, {"date": "1997-05-12", "close": 0.2469306, "volume": 10205.0}, {"date": "1997-05-13", "close": 0.235172, "volume": 129401.0}, {"date": "1997-05-14", "close": 0.235172, "volume": 80583.0}, {"date": "1997-05-15", "close": 0.2469306, "volume": 28065.0}, {"date": "1997-05-16", "close": 0.2469306, "volume": 72798.0}, {"date": "1997-05-19", "close": 0.235172, "volume": 84430.0}, {"date": "1997-05-20", "close": 0.2234134, "volume": 25513.0}, {"date": "1997-05-21", "close": 0.2234134, "volume": 10205.0}, {"date": "1997-05-22", "close": 0.2116548, "volume": 39971.0}, {"date": "1997-05-23", "close": 0.2116548, "volume": 37078.0}, {"date": "1997-05-26", "close": 0.2057755, "volume": 74839.0}, {"date": "1997-05-27", "close": 0.1998962, "volume": 200704.0}, {"date": "1997-05-28", "close": 0.2057755, "volume": 10843.0}, {"date": "1997-05-29", "close": 0.2116548, "volume": 25513.0}, {"date": "1997-05-30", "close": 0.2116548, "volume": 50685.0}, {"date": "1997-06-02", "close": 0.2116548, "volume": 61744.0}, {"date": "1997-06-03", "close": 0.2116548, "volume": 142548.0}, {"date": "1997-06-04", "close": 0.2057755, "volume": 139331.0}, {"date": "1997-06-05", "close": 0.2057755, "volume": 93236.0}, {"date": "1997-06-06", "close": 0.2057755, "volume": 131846.0}, {"date": "1997-06-09", "close": 0.2057755, "volume": null}, {"date": "1997-06-10", "close": 0.2116548, "volume": 79091.0}, {"date": "1997-06-11", "close": 0.1998962, "volume": 121764.0}, {"date": "1997-06-12", "close": 0.1998962, "volume": 12861.0}, {"date": "1997-06-13", "close": 0.1822583, "volume": 330362.0}, {"date": "1997-06-16", "close": 0.1822583, "volume": 292491.0}, {"date": "1997-06-17", "close": 0.1940169, "volume": 1021.0}, {"date": "1997-06-18", "close": 0.2175341, "volume": 204148.0}, {"date": "1997-06-19", "close": 0.2116548, "volume": 193759.0}, {"date": "1997-06-20", "close": 0.1998962, "volume": 68356.0}, {"date": "1997-06-23", "close": 0.2057755, "volume": 85328.0}, {"date": "1997-06-24", "close": 0.1998962, "volume": 267448.0}, {"date": "1997-06-25", "close": 0.1998962, "volume": 141435.0}, {"date": "1997-06-26", "close": 0.1881376, "volume": 67206.0}, {"date": "1997-06-27", "close": 0.1940169, "volume": 176467.0}, {"date": "1997-06-30", "close": 0.176379, "volume": 391062.0}, {"date": "1997-07-01", "close": 0.2057755, "volume": 42522.0}, {"date": "1997-07-02", "close": 0.2057755, "volume": 63783.0}, {"date": "1997-07-03", "close": 0.2057755, "volume": 66334.0}, {"date": "1997-07-04", "close": 0.1646204, "volume": 193049.0}, {"date": "1997-07-07", "close": 0.1646204, "volume": 121188.0}, {"date": "1997-07-08", "close": 0.117586, "volume": 81219.0}, {"date": "1997-07-09", "close": 0.1528618, "volume": 34018.0}, {"date": "1997-07-10", "close": 0.1293446, "volume": 59531.0}, {"date": "1997-07-11", "close": 0.1352239, "volume": 42522.0}, {"date": "1997-07-14", "close": 0.1411032, "volume": 42522.0}, {"date": "1997-07-15", "close": 0.1411032, "volume": null}, {"date": "1997-07-16", "close": 0.1352239, "volume": 34018.0}, {"date": "1997-07-17", "close": 0.1293446, "volume": 51026.0}, {"date": "1997-07-18", "close": 0.1293446, "volume": null}, {"date": "1997-07-21", "close": 0.1293446, "volume": 17009.0}, {"date": "1997-07-22", "close": 0.1234653, "volume": 510.0}, {"date": "1997-07-23", "close": 0.1234653, "volume": null}, {"date": "1997-07-24", "close": 0.117586, "volume": 87170.0}, {"date": "1997-07-25", "close": 0.117586, "volume": null}, {"date": "1997-07-28", "close": 0.1293446, "volume": 3402.0}, {"date": "1997-07-29", "close": 0.1293446, "volume": 14979.0}, {"date": "1997-07-30", "close": 0.117586, "volume": 42522.0}, {"date": "1997-07-31", "close": 0.1058274, "volume": 51026.0}, {"date": "1997-08-01", "close": 0.1058274, "volume": 89296.0}, {"date": "1997-08-04", "close": 0.1117067, "volume": 34727.0}, {"date": "1997-08-05", "close": 0.117586, "volume": 85044.0}, {"date": "1997-08-06", "close": 0.117586, "volume": 93549.0}, {"date": "1997-08-07", "close": 0.117586, "volume": 18710.0}, {"date": "1997-08-08", "close": 0.1117067, "volume": 63783.0}, {"date": "1997-08-11", "close": 0.10700326, "volume": 53861.0}, {"date": "1997-08-12", "close": 0.10700326, "volume": null}, {"date": "1997-08-13", "close": 0.10935498, "volume": 47747.0}, {"date": "1997-08-14", "close": 0.10935498, "volume": null}, {"date": "1997-08-15", "close": 0.117586, "volume": 191405.0}, {"date": "1997-08-18", "close": 0.117586, "volume": 41493.0}, {"date": "1997-08-19", "close": 0.117586, "volume": null}, {"date": "1997-08-20", "close": 0.117586, "volume": null}, {"date": "1997-08-21", "close": 0.1058274, "volume": 135078.0}, {"date": "1997-08-22", "close": 0.1058274, "volume": null}, {"date": "1997-08-25", "close": 0.0999481, "volume": 42522.0}, {"date": "1997-08-26", "close": 0.0881895, "volume": 46774.0}, {"date": "1997-08-27", "close": 0.0881895, "volume": null}, {"date": "1997-08-28", "close": 0.0999481, "volume": 24096.0}, {"date": "1997-08-29", "close": 0.0881895, "volume": 173830.0}, {"date": "1997-09-01", "close": 0.0881895, "volume": 21261.0}, {"date": "1997-09-02", "close": 0.0881895, "volume": null}, {"date": "1997-09-03", "close": 0.0881895, "volume": null}, {"date": "1997-09-04", "close": 0.10700326, "volume": 164277.0}, {"date": "1997-09-05", "close": 0.1293446, "volume": 196841.0}, {"date": "1997-09-08", "close": 0.1234653, "volume": 116170.0}, {"date": "1997-09-09", "close": 0.1352239, "volume": 42862.0}, {"date": "1997-09-10", "close": 0.1352239, "volume": 121592.0}, {"date": "1997-09-11", "close": 0.1293446, "volume": 172782.0}, {"date": "1997-09-12", "close": 0.1352239, "volume": 26732.0}, {"date": "1997-09-15", "close": 0.1234653, "volume": 34018.0}, {"date": "1997-09-16", "close": 0.117586, "volume": 85044.0}, {"date": "1997-09-17", "close": 0.1058274, "volume": 29765.0}, {"date": "1997-09-18", "close": 0.10347568, "volume": 9072.0}, {"date": "1997-09-19", "close": 0.10347568, "volume": null}, {"date": "1997-09-22", "close": 0.10347568, "volume": null}, {"date": "1997-09-23", "close": 0.117586, "volume": 17009.0}, {"date": "1997-09-24", "close": 0.11641014, "volume": 8504.0}, {"date": "1997-09-25", "close": 0.1058274, "volume": 141168.0}, {"date": "1997-09-26", "close": 0.117586, "volume": 142527.0}, {"date": "1997-09-29", "close": 0.117586, "volume": 121047.0}, {"date": "1997-09-30", "close": 0.117586, "volume": 43944.0}, {"date": "1997-10-01", "close": 0.1293446, "volume": 89434.0}, {"date": "1997-10-02", "close": 0.1352239, "volume": 55279.0}, {"date": "1997-10-03", "close": 0.1469825, "volume": 77815.0}, {"date": "1997-10-06", "close": 0.1411032, "volume": 36003.0}, {"date": "1997-10-07", "close": 0.1411032, "volume": 174343.0}, {"date": "1997-10-08", "close": 0.1411032, "volume": 34018.0}, {"date": "1997-10-09", "close": 0.1352239, "volume": 9355.0}, {"date": "1997-10-10", "close": 0.1411032, "volume": 58680.0}, {"date": "1997-10-13", "close": 0.1411032, "volume": null}, {"date": "1997-10-14", "close": 0.1352239, "volume": 94116.0}, {"date": "1997-10-15", "close": 0.1293446, "volume": 85044.0}, {"date": "1997-10-16", "close": 0.117586, "volume": 156764.0}, {"date": "1997-10-17", "close": 0.1234653, "volume": 24947.0}, {"date": "1997-10-20", "close": 0.117586, "volume": 189648.0}, {"date": "1997-10-21", "close": 0.117586, "volume": null}, {"date": "1997-10-22", "close": 0.09524466, "volume": 8504.0}, {"date": "1997-10-23", "close": 0.117586, "volume": 277695.0}, {"date": "1997-10-24", "close": 0.117586, "volume": 52727.0}, {"date": "1997-10-27", "close": 0.0823102, "volume": 168387.0}, {"date": "1997-10-28", "close": 0.07290332, "volume": 96100.0}, {"date": "1997-10-29", "close": 0.07995848, "volume": 17009.0}, {"date": "1997-10-30", "close": 0.0823102, "volume": 49326.0}, {"date": "1997-10-31", "close": 0.0705516, "volume": 234679.0}, {"date": "1997-11-03", "close": 0.0705516, "volume": null}, {"date": "1997-11-04", "close": 0.0823102, "volume": 4252.0}, {"date": "1997-11-05", "close": 0.0764309, "volume": 850.0}, {"date": "1997-11-06", "close": 0.0764309, "volume": null}, {"date": "1997-11-07", "close": 0.0823102, "volume": 88446.0}, {"date": "1997-11-10", "close": 0.09289294, "volume": 57431.0}, {"date": "1997-11-11", "close": 0.09289294, "volume": null}, {"date": "1997-11-12", "close": 0.08348606, "volume": 17974.0}, {"date": "1997-11-13", "close": 0.07760676, "volume": 43373.0}, {"date": "1997-11-14", "close": 0.0764309, "volume": 340.0}, {"date": "1997-11-17", "close": 0.0705516, "volume": 4536.0}, {"date": "1997-11-18", "close": 0.0705516, "volume": null}, {"date": "1997-11-19", "close": 0.0646723, "volume": 391203.0}, {"date": "1997-11-20", "close": 0.0646723, "volume": null}, {"date": "1997-11-21", "close": 0.0646723, "volume": 1418.0}, {"date": "1997-11-24", "close": 0.0646723, "volume": null}, {"date": "1997-11-25", "close": 0.0823102, "volume": 2551.0}, {"date": "1997-11-26", "close": 0.0823102, "volume": 5103.0}, {"date": "1997-11-27", "close": 0.0646723, "volume": 119062.0}, {"date": "1997-11-28", "close": 0.0646723, "volume": 34018.0}, {"date": "1997-12-01", "close": 0.0646723, "volume": 66441.0}, {"date": "1997-12-02", "close": 0.0646723, "volume": 56873.0}, {"date": "1997-12-03", "close": 0.058793, "volume": 25513.0}, {"date": "1997-12-04", "close": 0.058793, "volume": null}, {"date": "1997-12-05", "close": 0.0646723, "volume": 85044.0}, {"date": "1997-12-08", "close": 0.0705516, "volume": 113215.0}, {"date": "1997-12-09", "close": 0.0705516, "volume": 34018.0}, {"date": "1997-12-10", "close": 0.0705516, "volume": 35208.0}, {"date": "1997-12-11", "close": 0.0764309, "volume": 107156.0}, {"date": "1997-12-12", "close": 0.0646723, "volume": 14216.0}, {"date": "1997-12-15", "close": 0.0646723, "volume": 212610.0}, {"date": "1997-12-16", "close": 0.0646723, "volume": 55456.0}, {"date": "1997-12-17", "close": 0.0646723, "volume": null}, {"date": "1997-12-18", "close": 0.0646723, "volume": null}, {"date": "1997-12-19", "close": 0.0646723, "volume": null}, {"date": "1997-12-22", "close": 0.0646723, "volume": 5953.0}, {"date": "1997-12-23", "close": 0.0705516, "volume": 8504.0}, {"date": "1997-12-24", "close": 0.0705516, "volume": null}, {"date": "1997-12-25", "close": 0.0705516, "volume": null}, {"date": "1997-12-26", "close": 0.0705516, "volume": null}, {"date": "1997-12-29", "close": 0.0705516, "volume": null}, {"date": "1997-12-30", "close": 0.0705516, "volume": 68829.0}, {"date": "1997-12-31", "close": 0.0705516, "volume": null}, {"date": "1998-01-01", "close": 0.0705516, "volume": null}, {"date": "1998-01-02", "close": 0.0705516, "volume": null}, {"date": "1998-01-05", "close": 0.0705516, "volume": 16215.0}, {"date": "1998-01-06", "close": 0.0705516, "volume": 8504.0}, {"date": "1998-01-07", "close": 0.0705516, "volume": null}, {"date": "1998-01-08", "close": 0.0705516, "volume": null}, {"date": "1998-01-09", "close": 0.0705516, "volume": null}, {"date": "1998-01-12", "close": 0.058793, "volume": 17009.0}, {"date": "1998-01-13", "close": 0.0705516, "volume": 26307.0}, {"date": "1998-01-14", "close": 0.0705516, "volume": 86362.0}, {"date": "1998-01-15", "close": 0.0705516, "volume": null}, {"date": "1998-01-16", "close": 0.0646723, "volume": 47625.0}, {"date": "1998-01-19", "close": 0.0646723, "volume": null}, {"date": "1998-01-20", "close": 0.0646723, "volume": null}, {"date": "1998-01-21", "close": 0.0646723, "volume": null}, {"date": "1998-01-22", "close": 0.05996886, "volume": 5103.0}, {"date": "1998-01-23", "close": 0.0352758, "volume": 380885.0}, {"date": "1998-01-26", "close": 0.0352758, "volume": null}, {"date": "1998-01-27", "close": 0.04821026, "volume": 11906.0}, {"date": "1998-01-28", "close": 0.05408956, "volume": 51026.0}, {"date": "1998-01-29", "close": 0.0529137, "volume": 225835.0}, {"date": "1998-01-30", "close": 0.0470344, "volume": 38270.0}, {"date": "1998-02-02", "close": 0.0529137, "volume": 31849.0}, {"date": "1998-02-03", "close": 0.05408956, "volume": 40396.0}, {"date": "1998-02-04", "close": 0.05408956, "volume": 5330.0}, {"date": "1998-02-05", "close": 0.0646723, "volume": 19177.0}, {"date": "1998-02-06", "close": 0.0705516, "volume": 96950.0}, {"date": "1998-02-09", "close": 0.0764309, "volume": 119628.0}, {"date": "1998-02-10", "close": 0.0764309, "volume": null}, {"date": "1998-02-11", "close": 0.0764309, "volume": 154172.0}, {"date": "1998-02-12", "close": 0.0764309, "volume": 1076.0}, {"date": "1998-02-13", "close": 0.0764309, "volume": 42522.0}, {"date": "1998-02-16", "close": 0.0881895, "volume": 167920.0}, {"date": "1998-02-17", "close": 0.0999481, "volume": 51026.0}, {"date": "1998-02-18", "close": 0.117586, "volume": 269092.0}, {"date": "1998-02-19", "close": 0.1058274, "volume": 32086.0}, {"date": "1998-02-20", "close": 0.0999481, "volume": 138835.0}, {"date": "1998-02-23", "close": 0.117586, "volume": 207507.0}, {"date": "1998-02-24", "close": 0.1234653, "volume": 180815.0}, {"date": "1998-02-25", "close": 0.1352239, "volume": 245494.0}, {"date": "1998-02-26", "close": 0.1469825, "volume": 440661.0}, {"date": "1998-02-27", "close": 0.1587411, "volume": 342019.0}, {"date": "1998-03-02", "close": 0.1469825, "volume": 203199.0}, {"date": "1998-03-03", "close": 0.1293446, "volume": 345232.0}, {"date": "1998-03-04", "close": 0.117586, "volume": 175475.0}, {"date": "1998-03-05", "close": 0.117586, "volume": 54400.0}, {"date": "1998-03-06", "close": 0.117586, "volume": null}, {"date": "1998-03-09", "close": 0.1646204, "volume": 433380.0}, {"date": "1998-03-10", "close": 0.176379, "volume": 648419.0}, {"date": "1998-03-11", "close": 0.1646204, "volume": 158692.0}, {"date": "1998-03-12", "close": 0.176379, "volume": 413851.0}, {"date": "1998-03-13", "close": 0.176379, "volume": 48730.0}, {"date": "1998-03-16", "close": 0.1998962, "volume": 1190154.0}, {"date": "1998-03-17", "close": 0.1646204, "volume": 355524.0}, {"date": "1998-03-18", "close": 0.1587411, "volume": 378446.0}, {"date": "1998-03-19", "close": 0.1528618, "volume": 144575.0}, {"date": "1998-03-20", "close": 0.1646204, "volume": 211335.0}, {"date": "1998-03-23", "close": 0.1646204, "volume": 343578.0}, {"date": "1998-03-24", "close": 0.1587411, "volume": 234722.0}, {"date": "1998-03-25", "close": 0.1704997, "volume": 313813.0}, {"date": "1998-03-26", "close": 0.176379, "volume": 276393.0}, {"date": "1998-03-27", "close": 0.1646204, "volume": 144430.0}, {"date": "1998-03-30", "close": 0.1587411, "volume": 192200.0}, {"date": "1998-03-31", "close": 0.1528618, "volume": 58680.0}, {"date": "1998-04-01", "close": 0.1411032, "volume": 184546.0}, {"date": "1998-04-02", "close": 0.1528618, "volume": 67291.0}, {"date": "1998-04-03", "close": 0.1587411, "volume": 132669.0}, {"date": "1998-04-06", "close": 0.1646204, "volume": 189364.0}, {"date": "1998-04-07", "close": 0.1646204, "volume": 204546.0}, {"date": "1998-04-08", "close": 0.1646204, "volume": 37830.0}, {"date": "1998-04-09", "close": 0.176379, "volume": 99815.0}, {"date": "1998-04-10", "close": 0.176379, "volume": null}, {"date": "1998-04-13", "close": 0.176379, "volume": null}, {"date": "1998-04-14", "close": 0.1940169, "volume": 539251.0}, {"date": "1998-04-15", "close": 0.1940169, "volume": 243209.0}, {"date": "1998-04-16", "close": 0.1881376, "volume": 70587.0}, {"date": "1998-04-17", "close": 0.176379, "volume": 211475.0}, {"date": "1998-04-20", "close": 0.1822583, "volume": 262064.0}, {"date": "1998-04-21", "close": 0.1822583, "volume": 42522.0}, {"date": "1998-04-22", "close": 0.1881376, "volume": 112416.0}, {"date": "1998-04-23", "close": 0.1998962, "volume": 287449.0}, {"date": "1998-04-24", "close": 0.1998962, "volume": 327420.0}, {"date": "1998-04-27", "close": 0.1998962, "volume": 104604.0}, {"date": "1998-04-28", "close": 0.176379, "volume": 417425.0}, {"date": "1998-04-29", "close": 0.1704997, "volume": 371644.0}, {"date": "1998-04-30", "close": 0.176379, "volume": 212610.0}, {"date": "1998-05-01", "close": 0.176379, "volume": 27781.0}, {"date": "1998-05-04", "close": 0.176379, "volume": 3685.0}, {"date": "1998-05-05", "close": 0.176379, "volume": 34554.0}, {"date": "1998-05-06", "close": 0.1646204, "volume": 140466.0}, {"date": "1998-05-07", "close": 0.1646204, "volume": null}, {"date": "1998-05-08", "close": 0.1646204, "volume": 43145.0}, {"date": "1998-05-11", "close": 0.1587411, "volume": 178593.0}, {"date": "1998-05-12", "close": 0.1587411, "volume": 6038.0}, {"date": "1998-05-13", "close": 0.1587411, "volume": 85272.0}, {"date": "1998-05-14", "close": 0.1646204, "volume": 117983.0}, {"date": "1998-05-15", "close": 0.1646204, "volume": null}, {"date": "1998-05-18", "close": 0.1646204, "volume": 18710.0}, {"date": "1998-05-19", "close": 0.1646204, "volume": 178593.0}, {"date": "1998-05-20", "close": 0.1528618, "volume": 71209.0}, {"date": "1998-05-21", "close": 0.1528618, "volume": 43089.0}, {"date": "1998-05-22", "close": 0.1704997, "volume": 27214.0}, {"date": "1998-05-25", "close": 0.1293446, "volume": 173565.0}, {"date": "1998-05-26", "close": 0.1411032, "volume": 56980.0}, {"date": "1998-05-27", "close": 0.1411032, "volume": 48475.0}, {"date": "1998-05-28", "close": 0.117586, "volume": 220492.0}, {"date": "1998-05-29", "close": 0.117586, "volume": 123314.0}, {"date": "1998-06-01", "close": 0.117586, "volume": 85044.0}, {"date": "1998-06-02", "close": 0.1058274, "volume": 233877.0}, {"date": "1998-06-03", "close": 0.117586, "volume": 10205.0}, {"date": "1998-06-04", "close": 0.0940688, "volume": 34868.0}, {"date": "1998-06-05", "close": 0.0940688, "volume": 150812.0}, {"date": "1998-06-08", "close": 0.0940688, "volume": null}, {"date": "1998-06-09", "close": 0.0823102, "volume": 19447.0}, {"date": "1998-06-10", "close": 0.0764309, "volume": 42522.0}, {"date": "1998-06-11", "close": 0.0646723, "volume": 47285.0}, {"date": "1998-06-12", "close": 0.06114472, "volume": 85044.0}, {"date": "1998-06-15", "close": 0.06114472, "volume": 212610.0}, {"date": "1998-06-16", "close": 0.0705516, "volume": 22324.0}, {"date": "1998-06-17", "close": 0.0823102, "volume": 42522.0}, {"date": "1998-06-18", "close": 0.0940688, "volume": 82615.0}, {"date": "1998-06-19", "close": 0.0940688, "volume": null}, {"date": "1998-06-22", "close": 0.0940688, "volume": 10933.0}, {"date": "1998-06-23", "close": 0.0764309, "volume": 47634.0}, {"date": "1998-06-24", "close": 0.0764309, "volume": 8504.0}, {"date": "1998-06-25", "close": 0.07995848, "volume": 25513.0}, {"date": "1998-06-26", "close": 0.0764309, "volume": 104604.0}, {"date": "1998-06-29", "close": 0.0764309, "volume": 437977.0}, {"date": "1998-06-30", "close": 0.07290332, "volume": 691502.0}, {"date": "1998-07-01", "close": 0.07995848, "volume": 395264.0}, {"date": "1998-07-02", "close": 0.07995848, "volume": null}, {"date": "1998-07-03", "close": 0.0764309, "volume": 59531.0}, {"date": "1998-07-06", "close": 0.0881895, "volume": 8504.0}, {"date": "1998-07-07", "close": 0.0881895, "volume": 12757.0}, {"date": "1998-07-08", "close": 0.0823102, "volume": 25868.0}, {"date": "1998-07-09", "close": 0.0881895, "volume": 1169.0}, {"date": "1998-07-10", "close": 0.0881895, "volume": null}, {"date": "1998-07-13", "close": 0.0881895, "volume": null}, {"date": "1998-07-14", "close": 0.0881895, "volume": null}, {"date": "1998-07-15", "close": 0.0764309, "volume": 17009.0}, {"date": "1998-07-16", "close": 0.0764309, "volume": 454.0}, {"date": "1998-07-17", "close": 0.0764309, "volume": 331672.0}, {"date": "1998-07-20", "close": 0.07290332, "volume": 68035.0}, {"date": "1998-07-21", "close": 0.07290332, "volume": 14742.0}, {"date": "1998-07-22", "close": 0.07290332, "volume": null}, {"date": "1998-07-23", "close": 0.07290332, "volume": null}, {"date": "1998-07-24", "close": 0.07407918, "volume": 34018.0}, {"date": "1998-07-27", "close": 0.07407918, "volume": null}, {"date": "1998-07-28", "close": 0.0646723, "volume": 36994.0}, {"date": "1998-07-29", "close": 0.0646723, "volume": null}, {"date": "1998-07-30", "close": 0.0705516, "volume": 56236.0}, {"date": "1998-07-31", "close": 0.0705516, "volume": null}, {"date": "1998-08-03", "close": 0.0705516, "volume": null}, {"date": "1998-08-04", "close": 0.08348606, "volume": 212610.0}, {"date": "1998-08-05", "close": 0.08348606, "volume": null}, {"date": "1998-08-06", "close": 0.08348606, "volume": null}, {"date": "1998-08-07", "close": 0.08348606, "volume": null}, {"date": "1998-08-10", "close": 0.08348606, "volume": null}, {"date": "1998-08-11", "close": 0.0646723, "volume": 17009.0}, {"date": "1998-08-12", "close": 0.0646723, "volume": null}, {"date": "1998-08-13", "close": 0.0646723, "volume": null}, {"date": "1998-08-14", "close": 0.0646723, "volume": null}, {"date": "1998-08-17", "close": 0.0646723, "volume": null}, {"date": "1998-08-18", "close": 0.0646723, "volume": 4533.0}, {"date": "1998-08-19", "close": 0.0705516, "volume": 212610.0}, {"date": "1998-08-20", "close": 0.0705516, "volume": null}, {"date": "1998-08-21", "close": 0.06702402, "volume": 25513.0}, {"date": "1998-08-24", "close": 0.06702402, "volume": null}, {"date": "1998-08-25", "close": 0.06702402, "volume": null}, {"date": "1998-08-26", "close": 0.06702402, "volume": null}, {"date": "1998-08-27", "close": 0.06702402, "volume": null}, {"date": "1998-08-28", "close": 0.06114472, "volume": 72911.0}, {"date": "1998-08-31", "close": 0.06114472, "volume": null}, {"date": "1998-09-01", "close": 0.0470344, "volume": 20410.0}, {"date": "1998-09-02", "close": 0.0470344, "volume": null}, {"date": "1998-09-03", "close": 0.0470344, "volume": null}, {"date": "1998-09-04", "close": 0.0470344, "volume": null}, {"date": "1998-09-07", "close": 0.0470344, "volume": null}, {"date": "1998-09-08", "close": 0.0470344, "volume": null}, {"date": "1998-09-09", "close": 0.0470344, "volume": null}, {"date": "1998-09-10", "close": 0.0470344, "volume": null}, {"date": "1998-09-11", "close": 0.0470344, "volume": null}, {"date": "1998-09-14", "close": 0.0470344, "volume": null}, {"date": "1998-09-15", "close": 0.058793, "volume": 65201.0}, {"date": "1998-09-16", "close": 0.058793, "volume": null}, {"date": "1998-09-17", "close": 0.058793, "volume": null}, {"date": "1998-09-18", "close": 0.058793, "volume": null}, {"date": "1998-09-21", "close": 0.058793, "volume": null}, {"date": "1998-09-22", "close": 0.058793, "volume": null}, {"date": "1998-09-23", "close": 0.0646723, "volume": 11056.0}, {"date": "1998-09-24", "close": 0.0646723, "volume": 22962.0}, {"date": "1998-09-25", "close": 0.058793, "volume": 56980.0}, {"date": "1998-09-28", "close": 0.058793, "volume": null}, {"date": "1998-09-29", "close": 0.058793, "volume": null}, {"date": "1998-09-30", "close": 0.058793, "volume": 29765.0}, {"date": "1998-10-01", "close": 0.058793, "volume": null}, {"date": "1998-10-02", "close": 0.058793, "volume": 42522.0}, {"date": "1998-10-05", "close": 0.058793, "volume": null}, {"date": "1998-10-06", "close": 0.0352758, "volume": 600915.0}, {"date": "1998-10-07", "close": 0.0352758, "volume": null}, {"date": "1998-10-08", "close": 0.0352758, "volume": null}, {"date": "1998-10-09", "close": 0.05139999, "volume": 59533.0}, {"date": "1998-10-12", "close": 0.06853332, "volume": 23346.0}, {"date": "1998-10-13", "close": 0.06853332, "volume": null}, {"date": "1998-10-14", "close": 0.083953317, "volume": 35734.0}, {"date": "1998-10-15", "close": 0.06853332, "volume": 2918.0}, {"date": "1998-10-16", "close": 0.08566665, "volume": 1367963.0}, {"date": "1998-10-19", "close": 0.08566665, "volume": null}, {"date": "1998-10-20", "close": 0.08566665, "volume": null}, {"date": "1998-10-21", "close": 0.08566665, "volume": null}, {"date": "1998-10-22", "close": 0.073673319, "volume": 107977.0}, {"date": "1998-10-23", "close": 0.077099985, "volume": 151751.0}, {"date": "1998-10-26", "close": 0.071959986, "volume": 102550.0}, {"date": "1998-10-27", "close": 0.070246653, "volume": 295310.0}, {"date": "1998-10-28", "close": 0.059966655, "volume": 21849.0}, {"date": "1998-10-29", "close": 0.059966655, "volume": 13871.0}, {"date": "1998-10-30", "close": 0.059966655, "volume": 7782.0}, {"date": "1998-11-02", "close": 0.059966655, "volume": null}, {"date": "1998-11-03", "close": 0.059966655, "volume": null}, {"date": "1998-11-04", "close": 0.06853332, "volume": 5837.0}, {"date": "1998-11-05", "close": 0.06853332, "volume": null}, {"date": "1998-11-06", "close": 0.071959986, "volume": 51188.0}, {"date": "1998-11-09", "close": 0.071959986, "volume": null}, {"date": "1998-11-10", "close": 0.06853332, "volume": 23346.0}, {"date": "1998-11-11", "close": 0.06853332, "volume": null}, {"date": "1998-11-12", "close": 0.06853332, "volume": null}, {"date": "1998-11-13", "close": 0.06853332, "volume": null}, {"date": "1998-11-16", "close": 0.06853332, "volume": 7004.0}, {"date": "1998-11-17", "close": 0.06853332, "volume": null}, {"date": "1998-11-18", "close": 0.06853332, "volume": 70039.0}, {"date": "1998-11-19", "close": 0.06853332, "volume": null}, {"date": "1998-11-20", "close": 0.06853332, "volume": null}, {"date": "1998-11-23", "close": 0.06853332, "volume": 17100.0}, {"date": "1998-11-24", "close": 0.061679988, "volume": 70039.0}, {"date": "1998-11-25", "close": 0.061679988, "volume": 7997.0}, {"date": "1998-11-26", "close": 0.061679988, "volume": 55038.0}, {"date": "1998-11-27", "close": 0.061679988, "volume": null}, {"date": "1998-11-30", "close": 0.061679988, "volume": 32802.0}, {"date": "1998-12-01", "close": 0.071959986, "volume": 40856.0}, {"date": "1998-12-02", "close": 0.053113323, "volume": 118949.0}, {"date": "1998-12-03", "close": 0.053113323, "volume": 7782.0}, {"date": "1998-12-04", "close": 0.053113323, "volume": null}, {"date": "1998-12-07", "close": 0.059966655, "volume": 787938.0}, {"date": "1998-12-08", "close": 0.059966655, "volume": 78522.0}, {"date": "1998-12-09", "close": 0.053113323, "volume": 81712.0}, {"date": "1998-12-10", "close": 0.053113323, "volume": null}, {"date": "1998-12-11", "close": 0.061679988, "volume": 23346.0}, {"date": "1998-12-14", "close": 0.061679988, "volume": 86305.0}, {"date": "1998-12-15", "close": 0.061679988, "volume": null}, {"date": "1998-12-16", "close": 0.061679988, "volume": null}, {"date": "1998-12-17", "close": 0.061679988, "volume": null}, {"date": "1998-12-18", "close": 0.061679988, "volume": null}, {"date": "1998-12-21", "close": 0.061679988, "volume": null}, {"date": "1998-12-22", "close": 0.061679988, "volume": null}, {"date": "1998-12-23", "close": 0.061679988, "volume": null}, {"date": "1998-12-24", "close": 0.061679988, "volume": null}, {"date": "1998-12-25", "close": 0.061679988, "volume": null}, {"date": "1998-12-28", "close": 0.061679988, "volume": null}, {"date": "1998-12-29", "close": 0.061679988, "volume": null}, {"date": "1998-12-30", "close": 0.061679988, "volume": null}, {"date": "1998-12-31", "close": 0.059966655, "volume": 4669.0}, {"date": "1999-01-01", "close": 0.059966655, "volume": null}, {"date": "1999-01-04", "close": 0.059966655, "volume": null}, {"date": "1999-01-05", "close": 0.059966655, "volume": null}, {"date": "1999-01-06", "close": 0.059966655, "volume": 5837.0}, {"date": "1999-01-07", "close": 0.065106654, "volume": 58366.0}, {"date": "1999-01-08", "close": 0.06853332, "volume": 70039.0}, {"date": "1999-01-11", "close": 0.065106654, "volume": 181100.0}, {"date": "1999-01-12", "close": 0.065106654, "volume": null}, {"date": "1999-01-13", "close": 0.065106654, "volume": null}, {"date": "1999-01-14", "close": 0.065106654, "volume": 5670.0}, {"date": "1999-01-15", "close": 0.061679988, "volume": 21445.0}, {"date": "1999-01-18", "close": 0.061679988, "volume": null}, {"date": "1999-01-19", "close": 0.061679988, "volume": null}, {"date": "1999-01-20", "close": 0.063393321, "volume": 29183.0}, {"date": "1999-01-21", "close": 0.065106654, "volume": 46693.0}, {"date": "1999-01-22", "close": 0.063393321, "volume": 123735.0}, {"date": "1999-01-25", "close": 0.063393321, "volume": null}, {"date": "1999-01-26", "close": 0.063393321, "volume": null}, {"date": "1999-01-27", "close": 0.063393321, "volume": null}, {"date": "1999-01-28", "close": 0.063393321, "volume": null}, {"date": "1999-01-29", "close": 0.066819987, "volume": 86381.0}, {"date": "1999-02-01", "close": 0.059966655, "volume": 7004.0}, {"date": "1999-02-02", "close": 0.059966655, "volume": null}, {"date": "1999-02-03", "close": 0.059966655, "volume": null}, {"date": "1999-02-04", "close": 0.059966655, "volume": null}, {"date": "1999-02-05", "close": 0.05139999, "volume": 22763.0}, {"date": "1999-02-08", "close": 0.042833325, "volume": 528210.0}, {"date": "1999-02-09", "close": 0.042833325, "volume": 112039.0}, {"date": "1999-02-10", "close": 0.042833325, "volume": null}, {"date": "1999-02-11", "close": 0.05139999, "volume": 58366.0}, {"date": "1999-02-12", "close": 0.05139999, "volume": null}, {"date": "1999-02-15", "close": 0.053113323, "volume": 21012.0}, {"date": "1999-02-16", "close": 0.053113323, "volume": 29961.0}, {"date": "1999-02-17", "close": 0.05139999, "volume": 82101.0}, {"date": "1999-02-18", "close": 0.05139999, "volume": null}, {"date": "1999-02-19", "close": 0.05139999, "volume": null}, {"date": "1999-02-22", "close": 0.05139999, "volume": 10506.0}, {"date": "1999-02-23", "close": 0.05139999, "volume": 10506.0}, {"date": "1999-02-24", "close": 0.05139999, "volume": 16226.0}, {"date": "1999-02-25", "close": 0.05139999, "volume": null}, {"date": "1999-02-26", "close": 0.05139999, "volume": null}, {"date": "1999-03-01", "close": 0.05139999, "volume": null}, {"date": "1999-03-02", "close": 0.05139999, "volume": null}, {"date": "1999-03-03", "close": 0.053113323, "volume": 29183.0}, {"date": "1999-03-04", "close": 0.05139999, "volume": 44883.0}, {"date": "1999-03-05", "close": 0.05139999, "volume": null}, {"date": "1999-03-08", "close": 0.05139999, "volume": null}, {"date": "1999-03-09", "close": 0.05139999, "volume": null}, {"date": "1999-03-10", "close": 0.047973324, "volume": 58366.0}, {"date": "1999-03-11", "close": 0.049686657, "volume": 37938.0}, {"date": "1999-03-12", "close": 0.047973324, "volume": 78094.0}, {"date": "1999-03-15", "close": 0.047973324, "volume": null}, {"date": "1999-03-16", "close": 0.047973324, "volume": null}, {"date": "1999-03-17", "close": 0.049686657, "volume": 5837.0}, {"date": "1999-03-18", "close": 0.049686657, "volume": null}, {"date": "1999-03-19", "close": 0.049686657, "volume": 42665.0}, {"date": "1999-03-22", "close": 0.049686657, "volume": 7782.0}, {"date": "1999-03-23", "close": 0.049686657, "volume": null}, {"date": "1999-03-24", "close": 0.049686657, "volume": null}, {"date": "1999-03-25", "close": 0.053113323, "volume": 12062.0}, {"date": "1999-03-26", "close": 0.053113323, "volume": null}, {"date": "1999-03-29", "close": 0.053113323, "volume": null}, {"date": "1999-03-30", "close": 0.053113323, "volume": null}, {"date": "1999-03-31", "close": 0.053113323, "volume": null}, {"date": "1999-04-01", "close": 0.053113323, "volume": null}, {"date": "1999-04-02", "close": 0.053113323, "volume": null}, {"date": "1999-04-05", "close": 0.053113323, "volume": null}, {"date": "1999-04-06", "close": 0.053113323, "volume": null}, {"date": "1999-04-07", "close": 0.053113323, "volume": null}, {"date": "1999-04-08", "close": 0.046259991, "volume": 145137.0}, {"date": "1999-04-09", "close": 0.044546658, "volume": 42606.0}, {"date": "1999-04-12", "close": 0.044546658, "volume": 35019.0}, {"date": "1999-04-13", "close": 0.047973324, "volume": 46557.0}, {"date": "1999-04-14", "close": 0.047973324, "volume": null}, {"date": "1999-04-15", "close": 0.047973324, "volume": null}, {"date": "1999-04-16", "close": 0.077099985, "volume": 200153.0}, {"date": "1999-04-19", "close": 0.059966655, "volume": 81712.0}, {"date": "1999-04-20", "close": 0.059966655, "volume": null}, {"date": "1999-04-21", "close": 0.059966655, "volume": null}, {"date": "1999-04-22", "close": 0.059966655, "volume": 52529.0}, {"date": "1999-04-23", "close": 0.059966655, "volume": null}, {"date": "1999-04-26", "close": 0.059966655, "volume": null}, {"date": "1999-04-27", "close": 0.053113323, "volume": 21790.0}, {"date": "1999-04-28", "close": 0.05139999, "volume": 41255.0}, {"date": "1999-04-29", "close": 0.05139999, "volume": null}, {"date": "1999-04-30", "close": 0.05139999, "volume": 20428.0}, {"date": "1999-05-03", "close": 0.05139999, "volume": null}, {"date": "1999-05-04", "close": 0.05139999, "volume": 116732.0}, {"date": "1999-05-05", "close": 0.047973324, "volume": 1167.0}, {"date": "1999-05-06", "close": 0.059966655, "volume": 67519.0}, {"date": "1999-05-07", "close": 0.08566665, "volume": 476907.0}, {"date": "1999-05-10", "close": 0.06853332, "volume": 192929.0}, {"date": "1999-05-11", "close": 0.063393321, "volume": 268288.0}, {"date": "1999-05-12", "close": 0.077099985, "volume": 99222.0}, {"date": "1999-05-13", "close": 0.08566665, "volume": 183005.0}, {"date": "1999-05-14", "close": 0.107939979, "volume": 783502.0}, {"date": "1999-05-17", "close": 0.111366645, "volume": 185019.0}, {"date": "1999-05-18", "close": 0.114793311, "volume": 457588.0}, {"date": "1999-05-19", "close": 0.10279998, "volume": 204280.0}, {"date": "1999-05-20", "close": 0.099373314, "volume": 158346.0}, {"date": "1999-05-21", "close": 0.094233315, "volume": 164591.0}, {"date": "1999-05-24", "close": 0.095946648, "volume": 29183.0}, {"date": "1999-05-25", "close": 0.083953317, "volume": 190998.0}, {"date": "1999-05-26", "close": 0.077099985, "volume": 117607.0}, {"date": "1999-05-27", "close": 0.080526651, "volume": 50778.0}, {"date": "1999-05-28", "close": 0.099373314, "volume": 177647.0}, {"date": "1999-05-31", "close": 0.094233315, "volume": 332685.0}, {"date": "1999-06-01", "close": 0.094233315, "volume": 187485.0}, {"date": "1999-06-02", "close": 0.104513313, "volume": 260195.0}, {"date": "1999-06-03", "close": 0.121646643, "volume": 297199.0}, {"date": "1999-06-04", "close": 0.111366645, "volume": 266731.0}, {"date": "1999-06-07", "close": 0.11993331, "volume": 229962.0}, {"date": "1999-06-08", "close": 0.116506644, "volume": 478599.0}, {"date": "1999-06-09", "close": 0.11993331, "volume": 188521.0}, {"date": "1999-06-10", "close": 0.107939979, "volume": 214903.0}, {"date": "1999-06-11", "close": 0.118219977, "volume": 614008.0}, {"date": "1999-06-14", "close": 0.118219977, "volume": null}, {"date": "1999-06-15", "close": 0.111366645, "volume": 258950.0}, {"date": "1999-06-16", "close": 0.111366645, "volume": 95720.0}, {"date": "1999-06-17", "close": 0.10279998, "volume": 432617.0}, {"date": "1999-06-18", "close": 0.095946648, "volume": 142996.0}, {"date": "1999-06-21", "close": 0.095946648, "volume": 19261.0}, {"date": "1999-06-22", "close": 0.095946648, "volume": 74125.0}, {"date": "1999-06-23", "close": 0.095946648, "volume": 87549.0}, {"date": "1999-06-24", "close": 0.10279998, "volume": 186770.0}, {"date": "1999-06-25", "close": 0.10279998, "volume": 472763.0}, {"date": "1999-06-28", "close": 0.10279998, "volume": 594747.0}, {"date": "1999-06-29", "close": 0.089093316, "volume": 126226.0}, {"date": "1999-06-30", "close": 0.094233315, "volume": 998717.0}, {"date": "1999-07-01", "close": 0.10279998, "volume": 58366.0}, {"date": "1999-07-02", "close": 0.106226646, "volume": 417315.0}, {"date": "1999-07-05", "close": 0.109653312, "volume": 78794.0}, {"date": "1999-07-06", "close": 0.11993331, "volume": 433531.0}, {"date": "1999-07-07", "close": 0.10279998, "volume": 321012.0}, {"date": "1999-07-08", "close": 0.10279998, "volume": 274125.0}, {"date": "1999-07-09", "close": 0.099373314, "volume": 46887.0}, {"date": "1999-07-12", "close": 0.104513313, "volume": 116537.0}, {"date": "1999-07-13", "close": 0.10279998, "volume": 63424.0}, {"date": "1999-07-14", "close": 0.10279998, "volume": 122568.0}, {"date": "1999-07-15", "close": 0.104513313, "volume": 94163.0}, {"date": "1999-07-16", "close": 0.107939979, "volume": 215438.0}, {"date": "1999-07-19", "close": 0.11993331, "volume": 645143.0}, {"date": "1999-07-20", "close": 0.128499975, "volume": 185603.0}, {"date": "1999-07-21", "close": 0.123359976, "volume": 131057.0}, {"date": "1999-07-22", "close": 0.123359976, "volume": 204280.0}, {"date": "1999-07-23", "close": 0.111366645, "volume": 202461.0}, {"date": "1999-07-26", "close": 0.118219977, "volume": 38001.0}, {"date": "1999-07-27", "close": 0.111366645, "volume": 213781.0}, {"date": "1999-07-28", "close": 0.118219977, "volume": 157473.0}, {"date": "1999-07-29", "close": 0.125073309, "volume": 162549.0}, {"date": "1999-07-30", "close": 0.125073309, "volume": 175097.0}, {"date": "1999-08-02", "close": 0.11993331, "volume": 103016.0}, {"date": "1999-08-03", "close": 0.11993331, "volume": null}, {"date": "1999-08-04", "close": 0.116506644, "volume": 129572.0}, {"date": "1999-08-05", "close": 0.116506644, "volume": null}, {"date": "1999-08-06", "close": 0.118219977, "volume": 43191.0}, {"date": "1999-08-09", "close": 0.114793311, "volume": 222374.0}, {"date": "1999-08-10", "close": 0.111366645, "volume": 46109.0}, {"date": "1999-08-11", "close": 0.111366645, "volume": 131129.0}, {"date": "1999-08-12", "close": 0.106226646, "volume": 48637.0}, {"date": "1999-08-13", "close": 0.101086647, "volume": 126384.0}, {"date": "1999-08-16", "close": 0.10279998, "volume": 193776.0}, {"date": "1999-08-17", "close": 0.116506644, "volume": 192607.0}, {"date": "1999-08-18", "close": 0.111366645, "volume": 46693.0}, {"date": "1999-08-19", "close": 0.116506644, "volume": 354280.0}, {"date": "1999-08-20", "close": 0.116506644, "volume": 61284.0}, {"date": "1999-08-23", "close": 0.116506644, "volume": null}, {"date": "1999-08-24", "close": 0.111366645, "volume": 67704.0}, {"date": "1999-08-25", "close": 0.111366645, "volume": 4844.0}, {"date": "1999-08-26", "close": 0.116506644, "volume": 57198.0}, {"date": "1999-08-27", "close": 0.111366645, "volume": 166342.0}, {"date": "1999-08-30", "close": 0.11993331, "volume": 651294.0}, {"date": "1999-08-31", "close": 0.135353307, "volume": 390175.0}, {"date": "1999-09-01", "close": 0.142206639, "volume": 598500.0}, {"date": "1999-09-02", "close": 0.147346638, "volume": 732630.0}, {"date": "1999-09-03", "close": 0.147346638, "volume": 445156.0}, {"date": "1999-09-06", "close": 0.162766635, "volume": 999277.0}, {"date": "1999-09-07", "close": 0.179899965, "volume": 2941335.0}, {"date": "1999-09-08", "close": 0.179899965, "volume": 852468.0}, {"date": "1999-09-09", "close": 0.166193301, "volume": 505386.0}, {"date": "1999-09-10", "close": 0.18846663, "volume": 678751.0}, {"date": "1999-09-13", "close": 0.214166625, "volume": 1008479.0}, {"date": "1999-09-14", "close": 0.20559996, "volume": 285409.0}, {"date": "1999-09-15", "close": 0.214166625, "volume": 700972.0}, {"date": "1999-09-16", "close": 0.214166625, "volume": 379854.0}, {"date": "1999-09-17", "close": 0.197033295, "volume": 269909.0}, {"date": "1999-09-20", "close": 0.20559996, "volume": 253774.0}, {"date": "1999-09-21", "close": 0.18846663, "volume": 307477.0}, {"date": "1999-09-22", "close": 0.179899965, "volume": 75298.0}, {"date": "1999-09-23", "close": 0.18846663, "volume": 1135583.0}, {"date": "1999-09-24", "close": 0.197033295, "volume": 244818.0}, {"date": "1999-09-27", "close": 0.18846663, "volume": 155513.0}, {"date": "1999-09-28", "close": 0.1713333, "volume": 304729.0}, {"date": "1999-09-29", "close": 0.179899965, "volume": 332685.0}, {"date": "1999-09-30", "close": 0.179899965, "volume": 305253.0}, {"date": "1999-10-01", "close": 0.1713333, "volume": 252546.0}, {"date": "1999-10-04", "close": 0.1713333, "volume": 97331.0}, {"date": "1999-10-05", "close": 0.162766635, "volume": 1848813.0}, {"date": "1999-10-06", "close": 0.15419997, "volume": 234228.0}, {"date": "1999-10-07", "close": 0.164479968, "volume": 164021.0}, {"date": "1999-10-08", "close": 0.162766635, "volume": 344821.0}, {"date": "1999-10-11", "close": 0.159339969, "volume": 74018.0}, {"date": "1999-10-12", "close": 0.162766635, "volume": 330854.0}, {"date": "1999-10-13", "close": 0.162766635, "volume": 170428.0}, {"date": "1999-10-14", "close": 0.162766635, "volume": 55250.0}, {"date": "1999-10-15", "close": 0.1713333, "volume": 1164935.0}, {"date": "1999-10-18", "close": 0.164479968, "volume": 81712.0}, {"date": "1999-10-19", "close": 0.15419997, "volume": 193886.0}, {"date": "1999-10-20", "close": 0.15419997, "volume": 249805.0}, {"date": "1999-10-21", "close": 0.149059971, "volume": 59173.0}, {"date": "1999-10-22", "close": 0.15419997, "volume": 2656819.0}, {"date": "1999-10-25", "close": 0.179899965, "volume": 1445229.0}, {"date": "1999-10-26", "close": 0.197033295, "volume": 1135417.0}, {"date": "1999-10-27", "close": 0.18846663, "volume": 225684.0}, {"date": "1999-10-28", "close": 0.20559996, "volume": 815405.0}, {"date": "1999-10-29", "close": 0.197033295, "volume": 2473394.0}, {"date": "1999-11-03", "close": 0.009836, "volume": 50834.0}, {"date": "1999-11-16", "close": 0.113114, "volume": null}, {"date": "1999-11-17", "close": 0.19672, "volume": 384167.0}, {"date": "1999-11-18", "close": 0.19672, "volume": 180086.0}, {"date": "1999-11-19", "close": 0.191802, "volume": 350752.0}, {"date": "1999-11-22", "close": 0.186884, "volume": 126941.0}, {"date": "1999-11-23", "close": 0.191802, "volume": 272401.0}, {"date": "1999-11-24", "close": 0.206556, "volume": 365395.0}, {"date": "1999-11-25", "close": 0.206556, "volume": 209638.0}, {"date": "1999-11-26", "close": 0.236064, "volume": 523892.0}, {"date": "1999-11-29", "close": 0.275408, "volume": 1070665.0}, {"date": "1999-11-30", "close": 0.265572, "volume": 1383024.0}, {"date": "1999-12-01", "close": 0.265572, "volume": 246306.0}, {"date": "1999-12-02", "close": 0.255736, "volume": 416836.0}, {"date": "1999-12-03", "close": 0.236064, "volume": 110411.0}, {"date": "1999-12-06", "close": 0.216392, "volume": 29992.0}, {"date": "1999-12-07", "close": 0.226228, "volume": 256371.0}, {"date": "1999-12-08", "close": 0.226228, "volume": 389047.0}, {"date": "1999-12-09", "close": 0.250818, "volume": 298668.0}, {"date": "1999-12-10", "close": 0.236064, "volume": 184760.0}, {"date": "1999-12-13", "close": 0.201638, "volume": 457503.0}, {"date": "1999-12-14", "close": 0.19672, "volume": 116377.0}, {"date": "1999-12-15", "close": 0.206556, "volume": 458521.0}, {"date": "1999-12-16", "close": 0.206556, "volume": 72487.0}, {"date": "1999-12-17", "close": 0.19672, "volume": 142334.0}, {"date": "1999-12-20", "close": 0.177048, "volume": 240425.0}, {"date": "1999-12-21", "close": 0.177048, "volume": 285685.0}, {"date": "1999-12-22", "close": 0.177048, "volume": 17792.0}, {"date": "1999-12-23", "close": 0.177048, "volume": 228007.0}, {"date": "1999-12-24", "close": 0.19672, "volume": 132168.0}, {"date": "1999-12-27", "close": 0.19672, "volume": null}, {"date": "1999-12-28", "close": 0.19672, "volume": null}, {"date": "1999-12-29", "close": 0.19672, "volume": 830622.0}, {"date": "1999-12-30", "close": 0.22131, "volume": 1247278.0}, {"date": "1999-12-31", "close": 0.22131, "volume": null}, {"date": "2000-01-03", "close": 0.22131, "volume": null}, {"date": "2000-01-04", "close": 0.226228, "volume": 573959.0}, {"date": "2000-01-05", "close": 0.216392, "volume": 626957.0}, {"date": "2000-01-06", "close": 0.19672, "volume": 249763.0}, {"date": "2000-01-07", "close": 0.211474, "volume": 151993.0}, {"date": "2000-01-10", "close": 0.201638, "volume": 287887.0}, {"date": "2000-01-11", "close": 0.201638, "volume": 319982.0}, {"date": "2000-01-12", "close": 0.19672, "volume": 150976.0}, {"date": "2000-01-13", "close": 0.19672, "volume": 176326.0}, {"date": "2000-01-14", "close": 0.206556, "volume": 157472.0}, {"date": "2000-01-17", "close": 0.240982, "volume": 1600574.0}, {"date": "2000-01-18", "close": 0.236064, "volume": 1046638.0}, {"date": "2000-01-19", "close": 0.216392, "volume": 301044.0}, {"date": "2000-01-20", "close": 0.211474, "volume": 579807.0}, {"date": "2000-01-21", "close": 0.226228, "volume": 718383.0}, {"date": "2000-01-24", "close": 0.226228, "volume": 437170.0}, {"date": "2000-01-25", "close": 0.206556, "volume": 378881.0}, {"date": "2000-01-26", "close": 0.206556, "volume": null}, {"date": "2000-01-27", "close": 0.211474, "volume": 156731.0}, {"date": "2000-01-28", "close": 0.22131, "volume": 308560.0}, {"date": "2000-01-31", "close": 0.191802, "volume": 372546.0}, {"date": "2000-02-01", "close": 0.216392, "volume": 1093100.0}, {"date": "2000-02-02", "close": 0.206556, "volume": 933001.0}, {"date": "2000-02-03", "close": 0.186884, "volume": 325174.0}, {"date": "2000-02-07", "close": 0.177048, "volume": 414541.0}, {"date": "2000-02-08", "close": 0.181966, "volume": 380311.0}, {"date": "2000-02-09", "close": 0.181966, "volume": 255541.0}, {"date": "2000-02-10", "close": 0.181966, "volume": 299919.0}, {"date": "2000-02-11", "close": 0.177048, "volume": 27112.0}, {"date": "2000-02-14", "close": 0.17213, "volume": 146231.0}, {"date": "2000-02-16", "close": 0.157376, "volume": 837093.0}, {"date": "2000-02-17", "close": 0.167212, "volume": 556247.0}, {"date": "2000-02-21", "close": 0.14754, "volume": 172707.0}, {"date": "2000-02-23", "close": 0.201638, "volume": 9038114.0}, {"date": "2000-02-24", "close": 0.181966, "volume": 2066389.0}, {"date": "2000-02-25", "close": 0.17213, "volume": 457808.0}, {"date": "2000-02-28", "close": 0.167212, "volume": 401383.0}, {"date": "2000-02-29", "close": 0.177048, "volume": 745425.0}, {"date": "2000-03-01", "close": 0.17213, "volume": 516978.0}, {"date": "2000-03-02", "close": 0.186884, "volume": 665989.0}, {"date": "2000-03-03", "close": 0.177048, "volume": 840666.0}, {"date": "2000-03-06", "close": 0.17213, "volume": 369002.0}, {"date": "2000-03-07", "close": 0.177048, "volume": 792971.0}, {"date": "2000-03-08", "close": 0.167212, "volume": 420503.0}, {"date": "2000-03-09", "close": 0.177048, "volume": 138946.0}, {"date": "2000-03-10", "close": 0.177048, "volume": 624237.0}, {"date": "2000-03-13", "close": 0.181966, "volume": 543659.0}, {"date": "2000-03-14", "close": 0.181966, "volume": 642281.0}, {"date": "2000-03-15", "close": 0.19672, "volume": 525925.0}, {"date": "2000-03-16", "close": 0.226228, "volume": 3736688.0}, {"date": "2000-03-17", "close": 0.2439328, "volume": 6645301.0}, {"date": "2000-03-20", "close": 0.2459, "volume": 2850754.0}, {"date": "2000-03-21", "close": 0.255736, "volume": 1717061.0}, {"date": "2000-03-22", "close": 0.255736, "volume": 2037185.0}, {"date": "2000-03-23", "close": 0.280326, "volume": 2809458.0}, {"date": "2000-03-24", "close": 0.29508, "volume": 6128388.0}, {"date": "2000-03-27", "close": 0.304916, "volume": 2858528.0}, {"date": "2000-03-28", "close": 0.334424, "volume": 4771475.0}, {"date": "2000-03-29", "close": 0.334424, "volume": 4159244.0}, {"date": "2000-03-30", "close": 0.34426, "volume": 2974849.0}, {"date": "2000-03-31", "close": 0.334424, "volume": 1597445.0}, {"date": "2000-04-03", "close": 0.324588, "volume": 1949770.0}, {"date": "2000-04-04", "close": 0.2459, "volume": 1618716.0}, {"date": "2000-04-05", "close": 0.216392, "volume": 1856972.0}, {"date": "2000-04-06", "close": 0.265572, "volume": 1537847.0}, {"date": "2000-04-07", "close": 0.275408, "volume": 1033402.0}, {"date": "2000-04-10", "close": 0.290162, "volume": 1634729.0}, {"date": "2000-04-11", "close": 0.231146, "volume": 1184118.0}, {"date": "2000-04-12", "close": 0.260654, "volume": 1080972.0}, {"date": "2000-04-13", "close": 0.216392, "volume": 484215.0}, {"date": "2000-04-14", "close": 0.240982, "volume": 220297.0}, {"date": "2000-04-17", "close": 0.108196, "volume": 706640.0}, {"date": "2000-04-18", "close": 0.12295, "volume": 1175246.0}, {"date": "2000-04-19", "close": 0.132786, "volume": 664880.0}, {"date": "2000-04-20", "close": 0.142622, "volume": 265276.0}, {"date": "2000-04-26", "close": 0.1318024, "volume": 406670.0}, {"date": "2000-04-27", "close": 0.127868, "volume": 168029.0}, {"date": "2000-04-28", "close": 0.12295, "volume": 226133.0}, {"date": "2000-05-01", "close": 0.142622, "volume": 235067.0}, {"date": "2000-05-02", "close": 0.132786, "volume": 209174.0}, {"date": "2000-05-03", "close": 0.14754, "volume": 507755.0}, {"date": "2000-05-04", "close": 0.132786, "volume": 207401.0}, {"date": "2000-05-05", "close": 0.132786, "volume": 247847.0}, {"date": "2000-05-08", "close": 0.127868, "volume": 224888.0}, {"date": "2000-05-09", "close": 0.108196, "volume": 190830.0}, {"date": "2000-05-10", "close": 0.078688, "volume": 648961.0}, {"date": "2000-05-11", "close": 0.083606, "volume": 274502.0}, {"date": "2000-05-12", "close": 0.07377, "volume": 346869.0}, {"date": "2000-05-15", "close": 0.068852, "volume": 132780.0}, {"date": "2000-05-16", "close": 0.0678684, "volume": 527910.0}, {"date": "2000-05-17", "close": 0.0747536, "volume": 261285.0}, {"date": "2000-05-18", "close": 0.0708192, "volume": 106751.0}, {"date": "2000-05-19", "close": 0.068852, "volume": 116917.0}, {"date": "2000-05-22", "close": 0.0619668, "volume": 294415.0}, {"date": "2000-05-23", "close": 0.068852, "volume": 96584.0}, {"date": "2000-05-24", "close": 0.059016, "volume": 78284.0}, {"date": "2000-05-25", "close": 0.063934, "volume": 434018.0}, {"date": "2000-05-26", "close": 0.0599996, "volume": 95020.0}, {"date": "2000-05-29", "close": 0.059016, "volume": 103502.0}, {"date": "2000-05-30", "close": 0.059016, "volume": 138268.0}, {"date": "2000-05-31", "close": 0.0560652, "volume": 141534.0}, {"date": "2000-06-01", "close": 0.0501636, "volume": 162756.0}, {"date": "2000-06-02", "close": 0.0501636, "volume": 307702.0}, {"date": "2000-06-05", "close": 0.0531144, "volume": 457127.0}, {"date": "2000-06-06", "close": 0.04918, "volume": 446828.0}, {"date": "2000-06-07", "close": 0.04918, "volume": 461057.0}, {"date": "2000-06-08", "close": 0.0501636, "volume": 273304.0}, {"date": "2000-06-09", "close": 0.0521308, "volume": 466306.0}, {"date": "2000-06-13", "close": 0.0481964, "volume": 348607.0}, {"date": "2000-06-14", "close": 0.0472128, "volume": 974278.0}, {"date": "2000-06-15", "close": 0.04918, "volume": 1731395.0}, {"date": "2000-06-16", "close": 0.0629504, "volume": 3580654.0}, {"date": "2000-06-19", "close": 0.07377, "volume": 3522372.0}, {"date": "2000-06-20", "close": 0.063934, "volume": 2222621.0}, {"date": "2000-06-21", "close": 0.0609832, "volume": 668297.0}, {"date": "2000-06-22", "close": 0.063934, "volume": 108870.0}, {"date": "2000-06-23", "close": 0.063934, "volume": 1406817.0}, {"date": "2000-06-26", "close": 0.0619668, "volume": 181811.0}, {"date": "2000-06-27", "close": 0.0560652, "volume": 1172734.0}, {"date": "2000-06-28", "close": 0.059016, "volume": 1255603.0}, {"date": "2000-06-29", "close": 0.0570488, "volume": 1002083.0}, {"date": "2000-06-30", "close": 0.0560652, "volume": 960741.0}, {"date": "2000-07-03", "close": 0.0668848, "volume": 170801.0}, {"date": "2000-07-04", "close": 0.0668848, "volume": 396684.0}, {"date": "2000-07-05", "close": 0.0668848, "volume": 207636.0}, {"date": "2000-07-06", "close": 0.0619668, "volume": 101667.0}, {"date": "2000-07-07", "close": 0.0619668, "volume": 101667.0}, {"date": "2000-07-10", "close": 0.0668848, "volume": 268402.0}, {"date": "2000-07-11", "close": 0.0668848, "volume": 559822.0}, {"date": "2000-07-12", "close": 0.0708192, "volume": 836859.0}, {"date": "2000-07-13", "close": 0.0718028, "volume": 311407.0}, {"date": "2000-07-14", "close": 0.0826224, "volume": 1073912.0}, {"date": "2000-07-17", "close": 0.078688, "volume": 474481.0}, {"date": "2000-07-18", "close": 0.0718028, "volume": 630669.0}, {"date": "2000-07-19", "close": 0.0718028, "volume": 370577.0}, {"date": "2000-07-20", "close": 0.0757372, "volume": 527678.0}, {"date": "2000-07-21", "close": 0.0816388, "volume": 959768.0}, {"date": "2000-07-24", "close": 0.0796716, "volume": 291938.0}, {"date": "2000-07-25", "close": 0.0747536, "volume": 445908.0}, {"date": "2000-07-26", "close": 0.0806552, "volume": 216043.0}, {"date": "2000-07-27", "close": 0.078688, "volume": 334085.0}, {"date": "2000-07-31", "close": 0.0698356, "volume": 267772.0}, {"date": "2000-08-01", "close": 0.07377, "volume": 55917.0}, {"date": "2000-08-02", "close": 0.0668848, "volume": 518605.0}, {"date": "2000-08-03", "close": 0.0668848, "volume": 9048.0}, {"date": "2000-08-04", "close": 0.063934, "volume": 143961.0}, {"date": "2000-08-07", "close": 0.0649176, "volume": 101667.0}, {"date": "2000-08-08", "close": 0.0649176, "volume": 147757.0}, {"date": "2000-08-09", "close": 0.063934, "volume": 128270.0}, {"date": "2000-08-10", "close": 0.0629504, "volume": 498717.0}, {"date": "2000-08-11", "close": 0.063934, "volume": 11183.0}, {"date": "2000-08-14", "close": 0.068852, "volume": 18300.0}, {"date": "2000-08-15", "close": 0.0668848, "volume": 197235.0}, {"date": "2000-08-16", "close": 0.063934, "volume": 67100.0}, {"date": "2000-08-17", "close": 0.0649176, "volume": 147418.0}, {"date": "2000-08-18", "close": 0.0629504, "volume": 47682.0}, {"date": "2000-08-21", "close": 0.0629504, "volume": 73200.0}, {"date": "2000-08-22", "close": 0.0668848, "volume": 86417.0}, {"date": "2000-08-23", "close": 0.068852, "volume": 110309.0}, {"date": "2000-08-24", "close": 0.0649176, "volume": 68117.0}, {"date": "2000-08-25", "close": 0.063934, "volume": 69134.0}, {"date": "2000-08-28", "close": 0.0609832, "volume": 148473.0}, {"date": "2000-08-29", "close": 0.0678684, "volume": 50834.0}, {"date": "2000-08-30", "close": 0.063934, "volume": 101667.0}, {"date": "2000-08-31", "close": 0.0649176, "volume": 18198.0}, {"date": "2000-09-01", "close": 0.0668848, "volume": 59984.0}, {"date": "2000-09-04", "close": 0.0649176, "volume": 132269.0}, {"date": "2000-09-05", "close": 0.063934, "volume": 146401.0}, {"date": "2000-09-06", "close": 0.0629504, "volume": 325844.0}, {"date": "2000-09-07", "close": 0.0619668, "volume": 286702.0}, {"date": "2000-09-08", "close": 0.0609832, "volume": 138522.0}, {"date": "2000-09-11", "close": 0.0609832, "volume": 305002.0}, {"date": "2000-09-12", "close": 0.059016, "volume": 109004.0}, {"date": "2000-09-14", "close": 0.0619668, "volume": 406669.0}, {"date": "2000-09-15", "close": 0.0629504, "volume": 183001.0}, {"date": "2000-09-18", "close": 0.0619668, "volume": 15937.0}, {"date": "2000-09-20", "close": 0.0649176, "volume": 684019.0}, {"date": "2000-09-21", "close": 0.0649176, "volume": 583879.0}, {"date": "2000-09-22", "close": 0.0619668, "volume": 305002.0}, {"date": "2000-09-25", "close": 0.059016, "volume": 845615.0}, {"date": "2000-09-26", "close": 0.054098, "volume": 146150.0}, {"date": "2000-09-28", "close": 0.0599996, "volume": 126827.0}, {"date": "2000-09-29", "close": 0.059016, "volume": 306540.0}, {"date": "2000-10-02", "close": 0.0649176, "volume": 61000.0}, {"date": "2000-10-03", "close": 0.063934, "volume": 20333.0}, {"date": "2000-10-04", "close": 0.063934, "volume": 34567.0}, {"date": "2000-10-05", "close": 0.059016, "volume": 7163.0}, {"date": "2000-10-06", "close": 0.0619668, "volume": 300582.0}, {"date": "2000-10-09", "close": 0.0599996, "volume": 185035.0}, {"date": "2000-10-10", "close": 0.059016, "volume": 53174.0}, {"date": "2000-10-11", "close": 0.0609832, "volume": 312428.0}, {"date": "2000-10-13", "close": 0.0570488, "volume": 92208.0}, {"date": "2000-10-18", "close": 0.0550816, "volume": 355836.0}, {"date": "2000-10-19", "close": 0.0550816, "volume": 6358.0}, {"date": "2000-10-20", "close": 0.059016, "volume": 40667.0}, {"date": "2000-10-23", "close": 0.0511472, "volume": 203335.0}, {"date": "2000-10-25", "close": 0.0511472, "volume": 234852.0}, {"date": "2000-10-27", "close": 0.04918, "volume": 264335.0}, {"date": "2000-10-30", "close": 0.04918, "volume": 101667.0}, {"date": "2000-10-31", "close": 0.04918, "volume": 18800.0}, {"date": "2000-11-01", "close": 0.04918, "volume": 20697.0}, {"date": "2000-11-02", "close": 0.054098, "volume": 186051.0}, {"date": "2000-11-03", "close": 0.0570488, "volume": 358886.0}, {"date": "2000-11-06", "close": 0.054098, "volume": 246040.0}, {"date": "2000-11-07", "close": 0.054098, "volume": 20333.0}, {"date": "2000-11-09", "close": 0.0550816, "volume": 7625.0}, {"date": "2000-11-13", "close": 0.0550816, "volume": 44111.0}, {"date": "2000-11-14", "close": 0.0550816, "volume": 25417.0}, {"date": "2000-11-15", "close": 0.0550816, "volume": 5592.0}, {"date": "2000-11-16", "close": 0.0580324, "volume": 214340.0}, {"date": "2000-11-17", "close": 0.0550816, "volume": 21350.0}, {"date": "2000-11-20", "close": 0.0609832, "volume": 484715.0}, {"date": "2000-11-21", "close": 0.059016, "volume": 272468.0}, {"date": "2000-11-22", "close": 0.0609832, "volume": 122001.0}, {"date": "2000-11-23", "close": 0.0619668, "volume": 3629524.0}, {"date": "2000-11-24", "close": 0.068852, "volume": 1586689.0}, {"date": "2000-11-27", "close": 0.0678684, "volume": 336519.0}, {"date": "2000-11-28", "close": 0.063934, "volume": 317812.0}, {"date": "2000-11-29", "close": 0.0619668, "volume": 325336.0}, {"date": "2000-11-30", "close": 0.0609832, "volume": 208418.0}, {"date": "2000-12-01", "close": 0.0609832, "volume": null}, {"date": "2000-12-04", "close": 0.0609832, "volume": null}, {"date": "2000-12-05", "close": 0.0560652, "volume": 180225.0}, {"date": "2000-12-06", "close": 0.0550816, "volume": 153518.0}, {"date": "2000-12-07", "close": 0.0560652, "volume": 5083.0}, {"date": "2000-12-08", "close": 0.0560652, "volume": 71167.0}, {"date": "2000-12-11", "close": 0.0560652, "volume": 47275.0}, {"date": "2000-12-12", "close": 0.0550816, "volume": 294835.0}, {"date": "2000-12-13", "close": 0.0550816, "volume": null}, {"date": "2000-12-14", "close": 0.059016, "volume": 152501.0}, {"date": "2000-12-15", "close": 0.059016, "volume": 569337.0}, {"date": "2000-12-18", "close": 0.059016, "volume": 152501.0}, {"date": "2000-12-19", "close": 0.0511472, "volume": 216043.0}, {"date": "2000-12-20", "close": 0.0531144, "volume": 101667.0}, {"date": "2000-12-21", "close": 0.0521308, "volume": 274502.0}, {"date": "2000-12-22", "close": 0.0521308, "volume": 140301.0}, {"date": "2000-12-27", "close": 0.0521308, "volume": null}, {"date": "2000-12-28", "close": 0.0531144, "volume": 101667.0}, {"date": "2000-12-29", "close": 0.0521308, "volume": 45750.0}, {"date": "2001-01-02", "close": 0.054098, "volume": 78900.0}, {"date": "2001-01-03", "close": 0.0550816, "volume": 43432.0}, {"date": "2001-01-04", "close": 0.0550816, "volume": null}, {"date": "2001-01-05", "close": 0.0550816, "volume": 139020.0}, {"date": "2001-01-08", "close": 0.054098, "volume": 26980.0}, {"date": "2001-01-09", "close": 0.0550816, "volume": 111834.0}, {"date": "2001-01-10", "close": 0.054098, "volume": 220618.0}, {"date": "2001-01-11", "close": 0.054098, "volume": 293290.0}, {"date": "2001-01-12", "close": 0.059016, "volume": 582630.0}, {"date": "2001-01-15", "close": 0.063934, "volume": 178247.0}, {"date": "2001-01-16", "close": 0.059016, "volume": 149655.0}, {"date": "2001-01-17", "close": 0.0570488, "volume": 75310.0}, {"date": "2001-01-18", "close": 0.059016, "volume": 1084791.0}, {"date": "2001-01-19", "close": 0.059016, "volume": 282503.0}, {"date": "2001-01-22", "close": 0.059016, "volume": 64559.0}, {"date": "2001-01-23", "close": 0.059016, "volume": null}, {"date": "2001-01-24", "close": 0.059016, "volume": null}, {"date": "2001-01-25", "close": 0.0609832, "volume": 8133.0}, {"date": "2001-01-29", "close": 0.0609832, "volume": 97601.0}, {"date": "2001-01-30", "close": 0.0609832, "volume": 50987.0}, {"date": "2001-01-31", "close": 0.0609832, "volume": 169631.0}, {"date": "2001-02-01", "close": 0.0609832, "volume": 106751.0}, {"date": "2001-02-02", "close": 0.059016, "volume": 18454.0}, {"date": "2001-02-05", "close": 0.0550816, "volume": 232695.0}, {"date": "2001-02-06", "close": 0.0550816, "volume": null}, {"date": "2001-02-07", "close": 0.059016, "volume": 119277.0}, {"date": "2001-02-08", "close": 0.0560652, "volume": 9353.0}, {"date": "2001-02-09", "close": 0.063934, "volume": 427490.0}, {"date": "2001-02-12", "close": 0.063934, "volume": 44145.0}, {"date": "2001-02-13", "close": 0.063934, "volume": 116795.0}, {"date": "2001-02-14", "close": 0.063934, "volume": 127084.0}, {"date": "2001-02-15", "close": 0.0668848, "volume": 203.0}, {"date": "2001-02-16", "close": 0.0629504, "volume": 147274.0}, {"date": "2001-02-19", "close": 0.0629504, "volume": 32534.0}, {"date": "2001-02-20", "close": 0.0629504, "volume": 1958.0}, {"date": "2001-02-21", "close": 0.0678684, "volume": 357600.0}, {"date": "2001-02-22", "close": 0.063934, "volume": 12365.0}, {"date": "2001-02-23", "close": 0.0619668, "volume": 61000.0}, {"date": "2001-02-26", "close": 0.0619668, "volume": 61000.0}, {"date": "2001-02-27", "close": 0.0619668, "volume": null}, {"date": "2001-02-28", "close": 0.0521308, "volume": 147418.0}, {"date": "2001-03-01", "close": 0.0521308, "volume": null}, {"date": "2001-03-02", "close": 0.0521308, "volume": null}, {"date": "2001-03-05", "close": 0.0531144, "volume": 106751.0}, {"date": "2001-03-06", "close": 0.0521308, "volume": 76251.0}, {"date": "2001-03-07", "close": 0.0521308, "volume": 21350.0}, {"date": "2001-03-08", "close": 0.054098, "volume": 50834.0}, {"date": "2001-03-09", "close": 0.0531144, "volume": 116917.0}, {"date": "2001-03-12", "close": 0.0521308, "volume": 427003.0}, {"date": "2001-03-13", "close": 0.0511472, "volume": 226210.0}, {"date": "2001-03-14", "close": 0.0511472, "volume": 6778.0}, {"date": "2001-03-15", "close": 0.04918, "volume": 223668.0}, {"date": "2001-03-16", "close": 0.04918, "volume": 312627.0}, {"date": "2001-03-19", "close": 0.04918, "volume": null}, {"date": "2001-03-20", "close": 0.04918, "volume": null}, {"date": "2001-03-21", "close": 0.04918, "volume": null}, {"date": "2001-03-22", "close": 0.04918, "volume": null}, {"date": "2001-03-23", "close": 0.044262, "volume": 221126.0}, {"date": "2001-03-26", "close": 0.044262, "volume": 354751.0}, {"date": "2001-03-27", "close": 0.044262, "volume": 134981.0}, {"date": "2001-03-28", "close": 0.04918, "volume": 279585.0}, {"date": "2001-03-29", "close": 0.0501636, "volume": 214721.0}, {"date": "2001-03-30", "close": 0.04918, "volume": 19317.0}, {"date": "2001-04-02", "close": 0.04918, "volume": 30805.0}, {"date": "2001-04-03", "close": 0.04918, "volume": 2033.0}, {"date": "2001-04-04", "close": 0.0511472, "volume": 361078.0}, {"date": "2001-04-05", "close": 0.0511472, "volume": 451176.0}, {"date": "2001-04-06", "close": 0.0521308, "volume": 67327.0}, {"date": "2001-04-09", "close": 0.0501636, "volume": 304646.0}, {"date": "2001-04-10", "close": 0.0501636, "volume": null}, {"date": "2001-04-11", "close": 0.044262, "volume": 262952.0}, {"date": "2001-04-12", "close": 0.044262, "volume": null}, {"date": "2001-04-17", "close": 0.044262, "volume": null}, {"date": "2001-04-18", "close": 0.0413112, "volume": 1525.0}, {"date": "2001-04-19", "close": 0.0413112, "volume": null}, {"date": "2001-04-20", "close": 0.044262, "volume": 10167.0}, {"date": "2001-04-23", "close": 0.0432784, "volume": 25417.0}, {"date": "2001-04-24", "close": 0.0432784, "volume": null}, {"date": "2001-04-26", "close": 0.04918, "volume": 224685.0}, {"date": "2001-04-27", "close": 0.0472128, "volume": 61000.0}, {"date": "2001-04-30", "close": 0.054098, "volume": 81181.0}, {"date": "2001-05-01", "close": 0.0511472, "volume": 322692.0}, {"date": "2001-05-02", "close": 0.0511472, "volume": 44735.0}, {"date": "2001-05-03", "close": 0.0511472, "volume": null}, {"date": "2001-05-04", "close": 0.0521308, "volume": 32678.0}, {"date": "2001-05-07", "close": 0.054098, "volume": 111834.0}, {"date": "2001-05-08", "close": 0.054098, "volume": 56645.0}, {"date": "2001-05-09", "close": 0.054098, "volume": 42845.0}, {"date": "2001-05-10", "close": 0.04918, "volume": 91501.0}, {"date": "2001-05-11", "close": 0.0531144, "volume": 28467.0}, {"date": "2001-05-14", "close": 0.054098, "volume": 75234.0}, {"date": "2001-05-15", "close": 0.054098, "volume": 259067.0}, {"date": "2001-05-16", "close": 0.059016, "volume": 523153.0}, {"date": "2001-05-17", "close": 0.063934, "volume": 150468.0}, {"date": "2001-05-18", "close": 0.0747536, "volume": 2836495.0}, {"date": "2001-05-21", "close": 0.0698356, "volume": 1707549.0}, {"date": "2001-05-22", "close": 0.0727864, "volume": 1748043.0}, {"date": "2001-05-23", "close": 0.068852, "volume": 543920.0}, {"date": "2001-05-24", "close": 0.068852, "volume": null}, {"date": "2001-05-25", "close": 0.068852, "volume": null}, {"date": "2001-05-28", "close": 0.0678684, "volume": 2563766.0}, {"date": "2001-05-29", "close": 0.0649176, "volume": 813339.0}, {"date": "2001-05-30", "close": 0.0668848, "volume": 141257.0}, {"date": "2001-05-31", "close": 0.0609832, "volume": 295120.0}, {"date": "2001-06-01", "close": 0.0619668, "volume": 305002.0}, {"date": "2001-06-04", "close": 0.059016, "volume": 284669.0}, {"date": "2001-06-05", "close": 0.0531144, "volume": 351866.0}, {"date": "2001-06-06", "close": 0.0550816, "volume": 366287.0}, {"date": "2001-06-07", "close": 0.0550816, "volume": null}, {"date": "2001-06-08", "close": 0.0521308, "volume": 91501.0}, {"date": "2001-06-12", "close": 0.054098, "volume": 5083.0}, {"date": "2001-06-13", "close": 0.0550816, "volume": 101667.0}, {"date": "2001-06-14", "close": 0.0550816, "volume": 120984.0}, {"date": "2001-06-15", "close": 0.054098, "volume": 10.0}, {"date": "2001-06-18", "close": 0.0550816, "volume": 95907.0}, {"date": "2001-06-19", "close": 0.054098, "volume": 198653.0}, {"date": "2001-06-20", "close": 0.0531144, "volume": 50834.0}, {"date": "2001-06-21", "close": 0.0531144, "volume": 305002.0}, {"date": "2001-06-22", "close": 0.054098, "volume": 95567.0}, {"date": "2001-06-25", "close": 0.0521308, "volume": 141583.0}, {"date": "2001-06-26", "close": 0.0501636, "volume": 26603.0}, {"date": "2001-06-27", "close": 0.0511472, "volume": 182160.0}, {"date": "2001-06-28", "close": 0.054098, "volume": 173852.0}, {"date": "2001-06-29", "close": 0.054098, "volume": 400451.0}, {"date": "2001-07-02", "close": 0.0599996, "volume": 24400.0}, {"date": "2001-07-03", "close": 0.0550816, "volume": 435136.0}, {"date": "2001-07-04", "close": 0.0550816, "volume": 64904.0}, {"date": "2001-07-05", "close": 0.0521308, "volume": 711671.0}, {"date": "2001-07-06", "close": 0.0531144, "volume": 71167.0}, {"date": "2001-07-09", "close": 0.04918, "volume": 474355.0}, {"date": "2001-07-10", "close": 0.04918, "volume": null}, {"date": "2001-07-11", "close": 0.04918, "volume": 86417.0}, {"date": "2001-07-12", "close": 0.04918, "volume": 20334.0}, {"date": "2001-07-13", "close": 0.0472128, "volume": 221682.0}, {"date": "2001-07-16", "close": 0.0472128, "volume": 29484.0}, {"date": "2001-07-17", "close": 0.0472128, "volume": null}, {"date": "2001-07-18", "close": 0.0472128, "volume": null}, {"date": "2001-07-19", "close": 0.0472128, "volume": 2542.0}, {"date": "2001-07-20", "close": 0.0472128, "volume": 315677.0}, {"date": "2001-07-23", "close": 0.0511472, "volume": 50325.0}, {"date": "2001-07-24", "close": 0.0511472, "volume": null}, {"date": "2001-07-25", "close": 0.0511472, "volume": null}, {"date": "2001-07-26", "close": 0.0472128, "volume": 102129.0}, {"date": "2001-07-27", "close": 0.0452456, "volume": 15405.0}, {"date": "2001-07-30", "close": 0.0452456, "volume": 187930.0}, {"date": "2001-07-31", "close": 0.0413112, "volume": 350907.0}, {"date": "2001-08-01", "close": 0.0413112, "volume": 45582.0}, {"date": "2001-08-02", "close": 0.0413112, "volume": null}, {"date": "2001-08-03", "close": 0.0413112, "volume": null}, {"date": "2001-08-06", "close": 0.039344, "volume": 71167.0}, {"date": "2001-08-07", "close": 0.039344, "volume": null}, {"date": "2001-08-08", "close": 0.0373768, "volume": 20333.0}, {"date": "2001-08-09", "close": 0.0373768, "volume": 54900.0}, {"date": "2001-08-10", "close": 0.039344, "volume": 40667.0}, {"date": "2001-08-13", "close": 0.039344, "volume": null}, {"date": "2001-08-14", "close": 0.0413112, "volume": 310100.0}, {"date": "2001-08-15", "close": 0.0413112, "volume": 61000.0}, {"date": "2001-08-16", "close": 0.0413112, "volume": null}, {"date": "2001-08-17", "close": 0.039344, "volume": 43471.0}, {"date": "2001-08-20", "close": 0.039344, "volume": null}, {"date": "2001-08-21", "close": 0.0403276, "volume": 30500.0}, {"date": "2001-08-22", "close": 0.039344, "volume": 44719.0}, {"date": "2001-08-23", "close": 0.0403276, "volume": 63034.0}, {"date": "2001-08-24", "close": 0.039344, "volume": 28727.0}, {"date": "2001-08-27", "close": 0.044262, "volume": 115901.0}, {"date": "2001-08-28", "close": 0.044262, "volume": null}, {"date": "2001-08-29", "close": 0.0413112, "volume": 251017.0}, {"date": "2001-08-30", "close": 0.0413112, "volume": 5083.0}, {"date": "2001-08-31", "close": 0.0413112, "volume": null}, {"date": "2001-09-03", "close": 0.0413112, "volume": 101667.0}, {"date": "2001-09-04", "close": 0.0413112, "volume": 10167.0}, {"date": "2001-09-05", "close": 0.039344, "volume": 238918.0}, {"date": "2001-09-06", "close": 0.0413112, "volume": 315169.0}, {"date": "2001-09-10", "close": 0.0413112, "volume": 681171.0}, {"date": "2001-09-11", "close": 0.0413112, "volume": 101667.0}, {"date": "2001-09-12", "close": 0.034426, "volume": 80876.0}, {"date": "2001-09-13", "close": 0.034426, "volume": 8621.0}, {"date": "2001-09-14", "close": 0.034426, "volume": null}, {"date": "2001-09-17", "close": 0.034426, "volume": 93046.0}, {"date": "2001-09-18", "close": 0.034426, "volume": 105205.0}, {"date": "2001-09-19", "close": 0.0304916, "volume": 5083.0}, {"date": "2001-09-20", "close": 0.0304916, "volume": 30500.0}, {"date": "2001-09-21", "close": 0.034426, "volume": 101667.0}, {"date": "2001-09-24", "close": 0.034426, "volume": null}, {"date": "2001-09-25", "close": 0.034426, "volume": 50834.0}, {"date": "2001-09-26", "close": 0.034426, "volume": 101667.0}, {"date": "2001-09-27", "close": 0.034426, "volume": 152501.0}, {"date": "2001-09-28", "close": 0.034426, "volume": 3287597.0}, {"date": "2001-10-01", "close": 0.0383604, "volume": 61000.0}, {"date": "2001-10-02", "close": 0.0383604, "volume": null}, {"date": "2001-10-03", "close": 0.034426, "volume": 2033.0}, {"date": "2001-10-04", "close": 0.0334424, "volume": 61000.0}, {"date": "2001-10-05", "close": 0.0334424, "volume": null}, {"date": "2001-10-08", "close": 0.0334424, "volume": null}, {"date": "2001-10-09", "close": 0.0354096, "volume": 4067.0}, {"date": "2001-10-10", "close": 0.0413112, "volume": 203335.0}, {"date": "2001-10-11", "close": 0.039344, "volume": 50834.0}, {"date": "2001-10-15", "close": 0.039344, "volume": 1627.0}, {"date": "2001-10-16", "close": 0.039344, "volume": 7625.0}, {"date": "2001-10-17", "close": 0.0432784, "volume": 394838.0}, {"date": "2001-10-18", "close": 0.0422948, "volume": 3698.0}, {"date": "2001-10-19", "close": 0.044262, "volume": 101667.0}, {"date": "2001-10-24", "close": 0.044262, "volume": 101667.0}, {"date": "2001-10-26", "close": 0.0403276, "volume": 66084.0}, {"date": "2001-10-30", "close": 0.0403276, "volume": 68422.0}, {"date": "2001-10-31", "close": 0.039344, "volume": 10710.0}, {"date": "2001-11-01", "close": 0.039344, "volume": 63745.0}, {"date": "2001-11-02", "close": 0.039344, "volume": 10167.0}, {"date": "2001-11-05", "close": 0.039344, "volume": 7625.0}, {"date": "2001-11-06", "close": 0.039344, "volume": 228752.0}, {"date": "2001-11-07", "close": 0.0403276, "volume": 71167.0}, {"date": "2001-11-08", "close": 0.0413112, "volume": 31771.0}, {"date": "2001-11-09", "close": 0.039344, "volume": 3644152.0}, {"date": "2001-11-12", "close": 0.039344, "volume": 83367.0}, {"date": "2001-11-15", "close": 0.0481964, "volume": 311796.0}, {"date": "2001-11-16", "close": 0.068852, "volume": 1886946.0}, {"date": "2001-11-20", "close": 0.063934, "volume": 5305002.0}, {"date": "2001-11-21", "close": 0.0609832, "volume": 1387486.0}, {"date": "2001-11-22", "close": 0.0599996, "volume": 828589.0}, {"date": "2001-11-23", "close": 0.0609832, "volume": 710111.0}, {"date": "2001-11-26", "close": 0.0668848, "volume": 1235307.0}, {"date": "2001-11-27", "close": 0.0659012, "volume": 770638.0}, {"date": "2001-11-28", "close": 0.0668848, "volume": 456742.0}, {"date": "2001-11-29", "close": 0.0668848, "volume": 820200.0}, {"date": "2001-11-30", "close": 0.0678684, "volume": 690050.0}, {"date": "2001-12-03", "close": 0.0708192, "volume": 540727.0}, {"date": "2001-12-04", "close": 0.0708192, "volume": 48944.0}, {"date": "2001-12-05", "close": 0.0718028, "volume": 1370332.0}, {"date": "2001-12-06", "close": 0.0678684, "volume": 689427.0}, {"date": "2001-12-07", "close": 0.068852, "volume": 472245.0}, {"date": "2001-12-10", "close": 0.0718028, "volume": 203335.0}, {"date": "2001-12-12", "close": 0.068852, "volume": 258443.0}, {"date": "2001-12-13", "close": 0.0659012, "volume": 325127.0}, {"date": "2001-12-17", "close": 0.0668848, "volume": 25417.0}, {"date": "2001-12-18", "close": 0.0668848, "volume": 5083.0}, {"date": "2001-12-19", "close": 0.0668848, "volume": 249085.0}, {"date": "2001-12-20", "close": 0.0668848, "volume": 101667.0}, {"date": "2001-12-27", "close": 0.0668848, "volume": 2440.0}, {"date": "2001-12-28", "close": 0.063934, "volume": 15250.0}, {"date": "2001-12-31", "close": 0.063934, "volume": 21147.0}, {"date": "2002-01-02", "close": 0.0619668, "volume": 272745.0}, {"date": "2002-01-03", "close": 0.0619668, "volume": 60020.0}, {"date": "2002-01-04", "close": 0.0668848, "volume": 11781.0}, {"date": "2002-01-07", "close": 0.0619668, "volume": 50834.0}, {"date": "2002-01-08", "close": 0.0609832, "volume": 20333.0}, {"date": "2002-01-14", "close": 0.0609832, "volume": 363211.0}, {"date": "2002-01-15", "close": 0.0649176, "volume": 77267.0}, {"date": "2002-01-16", "close": 0.0609832, "volume": 45115.0}, {"date": "2002-01-17", "close": 0.0609832, "volume": 13420.0}, {"date": "2002-01-21", "close": 0.0609832, "volume": 36115.0}, {"date": "2002-01-22", "close": 0.0609832, "volume": 24885.0}, {"date": "2002-01-23", "close": 0.0609832, "volume": 36600.0}, {"date": "2002-01-24", "close": 0.059016, "volume": 225704.0}, {"date": "2002-01-25", "close": 0.0619668, "volume": 139816.0}, {"date": "2002-01-31", "close": 0.0580324, "volume": 48027.0}, {"date": "2002-02-01", "close": 0.0570488, "volume": 120272.0}, {"date": "2002-02-05", "close": 0.0570488, "volume": 5083.0}, {"date": "2002-02-06", "close": 0.0570488, "volume": 90953.0}, {"date": "2002-02-08", "close": 0.0560652, "volume": 101667.0}, {"date": "2002-02-11", "close": 0.0560652, "volume": 90484.0}, {"date": "2002-02-12", "close": 0.0560652, "volume": 16775.0}, {"date": "2002-02-13", "close": 0.0560652, "volume": 21808.0}, {"date": "2002-02-14", "close": 0.054098, "volume": 203.0}, {"date": "2002-02-15", "close": 0.04918, "volume": 347702.0}, {"date": "2002-02-22", "close": 0.0472128, "volume": 308052.0}, {"date": "2002-02-25", "close": 0.0511472, "volume": 150366.0}, {"date": "2002-02-26", "close": 0.0521308, "volume": 244002.0}, {"date": "2002-02-27", "close": 0.0511472, "volume": 130134.0}, {"date": "2002-02-28", "close": 0.0511472, "volume": 73200.0}, {"date": "2002-03-01", "close": 0.0511472, "volume": 50834.0}, {"date": "2002-03-04", "close": 0.0501636, "volume": 1016673.0}, {"date": "2002-03-06", "close": 0.0531144, "volume": 782839.0}, {"date": "2002-03-07", "close": 0.0531144, "volume": 723363.0}, {"date": "2002-03-08", "close": 0.0531144, "volume": 103802.0}, {"date": "2002-03-11", "close": 0.054098, "volume": 50834.0}, {"date": "2002-03-12", "close": 0.054098, "volume": 393103.0}, {"date": "2002-03-13", "close": 0.0531144, "volume": 147767.0}, {"date": "2002-03-14", "close": 0.0531144, "volume": 96234.0}, {"date": "2002-03-15", "close": 0.0521308, "volume": 223668.0}, {"date": "2002-03-18", "close": 0.0501636, "volume": 71167.0}, {"date": "2002-03-19", "close": 0.0550816, "volume": 232056.0}, {"date": "2002-03-20", "close": 0.0531144, "volume": 1525.0}, {"date": "2002-03-21", "close": 0.054098, "volume": 100132.0}, {"date": "2002-03-22", "close": 0.0531144, "volume": 40667.0}, {"date": "2002-03-25", "close": 0.0511472, "volume": 50834.0}, {"date": "2002-03-26", "close": 0.0521308, "volume": 40667.0}, {"date": "2002-03-27", "close": 0.0550816, "volume": 82818.0}, {"date": "2002-04-02", "close": 0.0521308, "volume": 738467.0}, {"date": "2002-04-05", "close": 0.0550816, "volume": 50834.0}, {"date": "2002-04-08", "close": 0.0521308, "volume": 186661.0}, {"date": "2002-04-09", "close": 0.04918, "volume": 449522.0}, {"date": "2002-04-12", "close": 0.04918, "volume": 2004.0}, {"date": "2002-04-16", "close": 0.04918, "volume": 35584.0}, {"date": "2002-04-17", "close": 0.04918, "volume": 305002.0}, {"date": "2002-04-19", "close": 0.04918, "volume": 157584.0}, {"date": "2002-04-26", "close": 0.04918, "volume": 13184.0}, {"date": "2002-04-29", "close": 0.04918, "volume": 137251.0}, {"date": "2002-04-30", "close": 0.04918, "volume": 508.0}, {"date": "2002-05-01", "close": 0.04918, "volume": 173343.0}, {"date": "2002-05-02", "close": 0.04918, "volume": 37007.0}, {"date": "2002-05-03", "close": 0.04918, "volume": 11371.0}, {"date": "2002-05-06", "close": 0.04918, "volume": 71167.0}, {"date": "2002-05-08", "close": 0.04918, "volume": 11781.0}, {"date": "2002-05-10", "close": 0.04918, "volume": 52724.0}, {"date": "2002-05-16", "close": 0.04918, "volume": 40810.0}, {"date": "2002-05-17", "close": 0.039344, "volume": 46767.0}, {"date": "2002-05-20", "close": 0.0413112, "volume": 20333.0}, {"date": "2002-05-21", "close": 0.039344, "volume": 203335.0}, {"date": "2002-05-23", "close": 0.039344, "volume": 58967.0}, {"date": "2002-05-24", "close": 0.039344, "volume": 33550.0}, {"date": "2002-05-28", "close": 0.034426, "volume": 232818.0}, {"date": "2002-05-29", "close": 0.0354096, "volume": 21784.0}, {"date": "2002-05-30", "close": 0.039344, "volume": 149451.0}, {"date": "2002-05-31", "close": 0.0481964, "volume": 30500.0}, {"date": "2002-06-04", "close": 0.039344, "volume": 2440016.0}, {"date": "2002-06-05", "close": 0.039344, "volume": 25417.0}, {"date": "2002-06-07", "close": 0.039344, "volume": 86417.0}, {"date": "2002-06-11", "close": 0.039344, "volume": 57747.0}, {"date": "2002-06-12", "close": 0.039344, "volume": 45140.0}, {"date": "2002-06-13", "close": 0.039344, "volume": 36797.0}, {"date": "2002-06-17", "close": 0.0373768, "volume": 251734.0}, {"date": "2002-06-18", "close": 0.0373768, "volume": 299919.0}, {"date": "2002-06-19", "close": 0.0363932, "volume": 108446.0}, {"date": "2002-06-21", "close": 0.0363932, "volume": 25417.0}, {"date": "2002-06-24", "close": 0.0363932, "volume": 137251.0}, {"date": "2002-06-25", "close": 0.0363932, "volume": 14437.0}, {"date": "2002-06-26", "close": 0.0363932, "volume": 310085.0}, {"date": "2002-06-27", "close": 0.034426, "volume": 230785.0}, {"date": "2002-06-28", "close": 0.034426, "volume": 118951.0}, {"date": "2002-07-01", "close": 0.0373768, "volume": 48184.0}, {"date": "2002-07-02", "close": 0.0373768, "volume": 813339.0}, {"date": "2002-07-09", "close": 0.0363932, "volume": 20333.0}, {"date": "2002-07-15", "close": 0.0373768, "volume": 50630.0}, {"date": "2002-07-22", "close": 0.029508, "volume": 2542.0}, {"date": "2002-07-25", "close": 0.029508, "volume": 10167.0}, {"date": "2002-07-30", "close": 0.029508, "volume": 101667.0}, {"date": "2002-08-02", "close": 0.029508, "volume": 20333.0}, {"date": "2002-08-08", "close": 0.029508, "volume": 81334.0}, {"date": "2002-08-26", "close": 0.0304916, "volume": 15250.0}, {"date": "2002-08-30", "close": 0.029508, "volume": 352837.0}, {"date": "2002-09-10", "close": 0.029508, "volume": 256202.0}, {"date": "2002-09-12", "close": 0.029508, "volume": 520537.0}, {"date": "2002-09-18", "close": 0.029508, "volume": 52105.0}, {"date": "2002-09-27", "close": 0.0275408, "volume": 50834.0}, {"date": "2002-10-03", "close": 0.029508, "volume": 152501.0}, {"date": "2002-10-16", "close": 0.029508, "volume": 101667.0}, {"date": "2002-10-18", "close": 0.0275408, "volume": 50834.0}, {"date": "2002-10-22", "close": 0.029508, "volume": 457503.0}, {"date": "2002-10-23", "close": 0.0255736, "volume": 152501.0}, {"date": "2002-10-24", "close": 0.0255736, "volume": 16267.0}, {"date": "2002-10-25", "close": 0.02459, "volume": 71167.0}, {"date": "2002-10-30", "close": 0.0275408, "volume": 61000.0}, {"date": "2002-10-31", "close": 0.029508, "volume": 101667.0}, {"date": "2002-11-01", "close": 0.029508, "volume": 69559.0}, {"date": "2002-11-04", "close": 0.0255736, "volume": 484528.0}, {"date": "2002-11-06", "close": 0.02459, "volume": 203335.0}, {"date": "2002-11-18", "close": 0.019672, "volume": 276300.0}, {"date": "2002-11-19", "close": 0.0226228, "volume": 8310797.0}, {"date": "2002-11-20", "close": 0.02459, "volume": 101667.0}, {"date": "2002-11-25", "close": 0.0265572, "volume": 100651.0}, {"date": "2002-11-26", "close": 0.0236064, "volume": 611.0}, {"date": "2002-12-04", "close": 0.0226228, "volume": 50834.0}, {"date": "2002-12-10", "close": 0.0206556, "volume": 611.0}, {"date": "2002-12-17", "close": 0.019672, "volume": 10880.0}, {"date": "2002-12-18", "close": 0.019672, "volume": 101667.0}, {"date": "2002-12-19", "close": 0.019672, "volume": 193168.0}, {"date": "2002-12-23", "close": 0.019672, "volume": 101667.0}, {"date": "2002-12-30", "close": 0.02459, "volume": 71167.0}, {"date": "2003-01-07", "close": 0.02459, "volume": 101667.0}, {"date": "2003-01-13", "close": 0.02459, "volume": 335033.0}, {"date": "2003-01-14", "close": 0.0216392, "volume": 10167.0}, {"date": "2003-01-16", "close": 0.0216392, "volume": 2860.0}, {"date": "2003-01-17", "close": 0.02459, "volume": 127084.0}, {"date": "2003-01-22", "close": 0.02459, "volume": 51342.0}, {"date": "2003-01-24", "close": 0.0236064, "volume": 101667.0}, {"date": "2003-01-28", "close": 0.02459, "volume": 76251.0}, {"date": "2003-01-29", "close": 0.0255736, "volume": 101667.0}, {"date": "2003-02-06", "close": 0.0265572, "volume": 203335.0}, {"date": "2003-02-10", "close": 0.0265572, "volume": 14912.0}, {"date": "2003-02-11", "close": 0.0255736, "volume": 457503.0}, {"date": "2003-03-03", "close": 0.0255736, "volume": 1017.0}, {"date": "2003-03-04", "close": 0.0255736, "volume": 24756.0}, {"date": "2003-03-05", "close": 0.0255736, "volume": 8133.0}, {"date": "2003-03-11", "close": 0.0255736, "volume": 19934.0}, {"date": "2003-04-02", "close": 0.0255736, "volume": 3050.0}, {"date": "2003-04-04", "close": 0.0255736, "volume": 5083.0}, {"date": "2003-04-09", "close": 0.0255736, "volume": 10167.0}, {"date": "2003-04-15", "close": 0.0255736, "volume": 29527.0}, {"date": "2003-05-01", "close": 0.0216392, "volume": 10167.0}, {"date": "2003-05-06", "close": 0.019672, "volume": 224641.0}, {"date": "2003-05-13", "close": 0.014754, "volume": 139284.0}, {"date": "2003-05-15", "close": 0.014754, "volume": 25417.0}, {"date": "2003-05-16", "close": 0.0157376, "volume": 27111.0}, {"date": "2003-05-21", "close": 0.0157376, "volume": 50834.0}, {"date": "2003-05-26", "close": 0.019672, "volume": 101667.0}, {"date": "2003-05-27", "close": 0.019672, "volume": 152501.0}, {"date": "2003-06-04", "close": 0.0167212, "volume": 20333.0}, {"date": "2003-06-06", "close": 0.0167212, "volume": 30500.0}, {"date": "2003-06-10", "close": 0.0167212, "volume": 30500.0}, {"date": "2003-06-11", "close": 0.0167212, "volume": 11183.0}, {"date": "2003-06-12", "close": 0.0167212, "volume": 413786.0}, {"date": "2003-06-13", "close": 0.0157376, "volume": 305002.0}, {"date": "2003-06-17", "close": 0.0157376, "volume": 339971.0}, {"date": "2003-06-23", "close": 0.0108196, "volume": 10167.0}, {"date": "2003-06-24", "close": 0.0127868, "volume": 10675.0}, {"date": "2003-06-25", "close": 0.0127868, "volume": 30500.0}, {"date": "2003-06-26", "close": 0.0127868, "volume": 163622.0}, {"date": "2003-06-27", "close": 0.0118032, "volume": 196615.0}, {"date": "2003-06-30", "close": 0.0118032, "volume": 9385.0}, {"date": "2003-07-14", "close": 0.0137704, "volume": 7117.0}, {"date": "2003-07-16", "close": 0.014754, "volume": 76251.0}, {"date": "2003-07-18", "close": 0.0186884, "volume": 101667.0}, {"date": "2003-07-23", "close": 0.019672, "volume": 101667.0}, {"date": "2003-07-29", "close": 0.0186884, "volume": 30500.0}, {"date": "2003-07-30", "close": 0.0186884, "volume": 122001.0}, {"date": "2003-08-01", "close": 0.019672, "volume": 23015.0}, {"date": "2003-08-05", "close": 0.019672, "volume": 1627.0}, {"date": "2003-08-06", "close": 0.0206556, "volume": 10167.0}, {"date": "2003-08-07", "close": 0.019672, "volume": 16025.0}, {"date": "2003-08-21", "close": 0.019672, "volume": 95809.0}, {"date": "2003-08-26", "close": 0.0186884, "volume": 203335.0}, {"date": "2003-08-27", "close": 0.019672, "volume": 30500.0}, {"date": "2003-09-02", "close": 0.0226228, "volume": 50834.0}, {"date": "2003-09-05", "close": 0.0226228, "volume": 50834.0}, {"date": "2003-09-08", "close": 0.0226228, "volume": 71169.0}, {"date": "2003-09-09", "close": 0.0226228, "volume": 61000.0}, {"date": "2003-09-10", "close": 0.0285244, "volume": 421917.0}, {"date": "2003-09-11", "close": 0.0285244, "volume": 55917.0}, {"date": "2003-09-12", "close": 0.029508, "volume": 31009.0}, {"date": "2003-09-15", "close": 0.034426, "volume": 20333.0}, {"date": "2003-09-16", "close": 0.0314752, "volume": 30500.0}, {"date": "2003-09-17", "close": 0.0304916, "volume": 522367.0}, {"date": "2003-09-18", "close": 0.034426, "volume": 50834.0}, {"date": "2003-09-23", "close": 0.029508, "volume": 48699.0}, {"date": "2003-09-24", "close": 0.0334424, "volume": 137251.0}, {"date": "2003-09-29", "close": 0.0334424, "volume": 98617.0}, {"date": "2003-10-01", "close": 0.0363932, "volume": 109292.0}, {"date": "2003-10-02", "close": 0.034426, "volume": 12200.0}, {"date": "2003-10-03", "close": 0.034426, "volume": 50834.0}, {"date": "2003-10-07", "close": 0.039344, "volume": 20333.0}, {"date": "2003-10-08", "close": 0.039344, "volume": 341094.0}, {"date": "2003-10-09", "close": 0.039344, "volume": 49793.0}, {"date": "2003-10-10", "close": 0.039344, "volume": 514181.0}, {"date": "2003-10-13", "close": 0.044262, "volume": 899756.0}, {"date": "2003-10-14", "close": 0.044262, "volume": 308477.0}, {"date": "2003-10-15", "close": 0.0481964, "volume": 50834.0}, {"date": "2003-10-16", "close": 0.0452456, "volume": 101667.0}, {"date": "2003-10-20", "close": 0.0403276, "volume": 203478.0}, {"date": "2003-10-21", "close": 0.0413112, "volume": 50834.0}, {"date": "2003-10-23", "close": 0.0422948, "volume": 158865.0}, {"date": "2003-10-24", "close": 0.044262, "volume": 80769.0}, {"date": "2003-10-27", "close": 0.044262, "volume": 79161.0}, {"date": "2003-10-29", "close": 0.044262, "volume": 173851.0}, {"date": "2003-10-31", "close": 0.0452456, "volume": 24457.0}, {"date": "2003-11-03", "close": 0.0432784, "volume": 325336.0}, {"date": "2003-11-05", "close": 0.0432784, "volume": 103123.0}, {"date": "2003-11-06", "close": 0.0413112, "volume": 152501.0}, {"date": "2003-11-07", "close": 0.039344, "volume": 15250.0}, {"date": "2003-11-10", "close": 0.039344, "volume": 594754.0}, {"date": "2003-11-11", "close": 0.0422948, "volume": 373196.0}, {"date": "2003-11-12", "close": 0.0413112, "volume": 25417.0}, {"date": "2003-11-13", "close": 0.0432784, "volume": 45750.0}, {"date": "2003-11-14", "close": 0.04918, "volume": 466568.0}, {"date": "2003-11-17", "close": 0.0550816, "volume": 599499.0}, {"date": "2003-11-18", "close": 0.04918, "volume": 105226.0}, {"date": "2003-11-20", "close": 0.04918, "volume": 141826.0}, {"date": "2003-11-21", "close": 0.0472128, "volume": 60492.0}, {"date": "2003-11-24", "close": 0.0472128, "volume": 47784.0}, {"date": "2003-11-25", "close": 0.0472128, "volume": 51952.0}, {"date": "2003-11-26", "close": 0.0452456, "volume": 22269.0}, {"date": "2003-11-27", "close": 0.04918, "volume": 41684.0}, {"date": "2003-11-28", "close": 0.0462292, "volume": 213501.0}, {"date": "2003-12-01", "close": 0.0462292, "volume": 3249.0}, {"date": "2003-12-03", "close": 0.0462292, "volume": 42904.0}, {"date": "2003-12-05", "close": 0.044262, "volume": 9764.0}, {"date": "2003-12-09", "close": 0.044262, "volume": 30500.0}, {"date": "2003-12-10", "close": 0.044262, "volume": 40769.0}, {"date": "2003-12-11", "close": 0.0422948, "volume": 106035.0}, {"date": "2003-12-12", "close": 0.0403276, "volume": 371187.0}, {"date": "2003-12-16", "close": 0.0403276, "volume": 328386.0}, {"date": "2003-12-17", "close": 0.0422948, "volume": 203335.0}, {"date": "2003-12-18", "close": 0.0373768, "volume": 1118341.0}, {"date": "2003-12-19", "close": 0.0373768, "volume": 10167.0}, {"date": "2003-12-24", "close": 0.0383604, "volume": 66084.0}, {"date": "2003-12-30", "close": 0.0422948, "volume": 406669.0}, {"date": "2003-12-31", "close": 0.0413112, "volume": 203335.0}, {"date": "2004-01-05", "close": 0.0422948, "volume": 10081.0}, {"date": "2004-01-06", "close": 0.0521308, "volume": 990534.0}, {"date": "2004-01-07", "close": 0.0472128, "volume": 660838.0}, {"date": "2004-01-12", "close": 0.0472128, "volume": 33890.0}, {"date": "2004-01-13", "close": 0.0481964, "volume": 203335.0}, {"date": "2004-01-15", "close": 0.0432784, "volume": 1280846.0}, {"date": "2004-01-16", "close": 0.044262, "volume": 1581072.0}, {"date": "2004-01-19", "close": 0.0472128, "volume": 208926.0}, {"date": "2004-01-20", "close": 0.0452456, "volume": 75578.0}, {"date": "2004-01-21", "close": 0.0462292, "volume": 305002.0}, {"date": "2004-01-23", "close": 0.0462292, "volume": 203335.0}, {"date": "2004-01-29", "close": 0.04918, "volume": 15250.0}, {"date": "2004-02-02", "close": 0.0422948, "volume": 398900.0}, {"date": "2004-02-03", "close": 0.039344, "volume": 135218.0}, {"date": "2004-02-05", "close": 0.039344, "volume": 305002.0}, {"date": "2004-02-06", "close": 0.039344, "volume": 11082.0}, {"date": "2004-02-09", "close": 0.039344, "volume": 11183.0}, {"date": "2004-02-12", "close": 0.0413112, "volume": 93536.0}, {"date": "2004-02-13", "close": 0.0413112, "volume": 6608.0}, {"date": "2004-02-16", "close": 0.0413112, "volume": 30500.0}, {"date": "2004-02-17", "close": 0.0432784, "volume": 12200.0}, {"date": "2004-02-18", "close": 0.039344, "volume": 411986.0}, {"date": "2004-02-23", "close": 0.0422948, "volume": 20333.0}, {"date": "2004-02-26", "close": 0.0432784, "volume": 94099.0}, {"date": "2004-02-27", "close": 0.0422948, "volume": 339004.0}, {"date": "2004-03-03", "close": 0.039344, "volume": 81334.0}, {"date": "2004-03-05", "close": 0.0363932, "volume": 315169.0}, {"date": "2004-03-08", "close": 0.0373768, "volume": 15250.0}, {"date": "2004-03-11", "close": 0.039344, "volume": 3329.0}, {"date": "2004-03-16", "close": 0.0363932, "volume": 101667.0}, {"date": "2004-03-17", "close": 0.0304916, "volume": 2033.0}, {"date": "2004-03-19", "close": 0.0363932, "volume": 4423.0}, {"date": "2004-03-23", "close": 0.0363932, "volume": 4067.0}, {"date": "2004-03-29", "close": 0.0373768, "volume": 20333.0}, {"date": "2004-04-01", "close": 0.0373768, "volume": 204860.0}, {"date": "2004-04-02", "close": 0.0373768, "volume": 19825.0}, {"date": "2004-04-05", "close": 0.0383604, "volume": 17779.0}, {"date": "2004-04-06", "close": 0.039344, "volume": 309590.0}, {"date": "2004-04-13", "close": 0.039344, "volume": 249580.0}, {"date": "2004-04-15", "close": 0.0373768, "volume": 101667.0}, {"date": "2004-04-19", "close": 0.0373768, "volume": 2033.0}, {"date": "2004-04-21", "close": 0.0354096, "volume": 170646.0}, {"date": "2004-04-27", "close": 0.0354096, "volume": 34313.0}, {"date": "2004-04-29", "close": 0.0334424, "volume": 203335.0}, {"date": "2004-05-03", "close": 0.034426, "volume": 101667.0}, {"date": "2004-05-04", "close": 0.0334424, "volume": 14182.0}, {"date": "2004-05-05", "close": 0.034426, "volume": 51902.0}, {"date": "2004-05-07", "close": 0.0363932, "volume": 226210.0}, {"date": "2004-05-10", "close": 0.034426, "volume": 47445.0}, {"date": "2004-05-11", "close": 0.0373768, "volume": 50834.0}, {"date": "2004-05-14", "close": 0.0373768, "volume": 50834.0}, {"date": "2004-05-17", "close": 0.0383604, "volume": 15250.0}, {"date": "2004-05-19", "close": 0.034426, "volume": 20112.0}, {"date": "2004-05-20", "close": 0.034426, "volume": 81556.0}, {"date": "2004-05-21", "close": 0.034426, "volume": 15250.0}, {"date": "2004-05-27", "close": 0.0334424, "volume": 50834.0}, {"date": "2004-05-28", "close": 0.034426, "volume": 71168.0}, {"date": "2004-05-31", "close": 0.0334424, "volume": 294834.0}, {"date": "2004-06-01", "close": 0.034426, "volume": 483938.0}, {"date": "2004-06-02", "close": 0.0373768, "volume": 106751.0}, {"date": "2004-06-03", "close": 0.0373768, "volume": 71167.0}, {"date": "2004-06-08", "close": 0.034426, "volume": 96584.0}, {"date": "2004-06-09", "close": 0.034426, "volume": 2837.0}, {"date": "2004-06-11", "close": 0.034426, "volume": 10167.0}, {"date": "2004-06-15", "close": 0.034426, "volume": 188085.0}, {"date": "2004-06-16", "close": 0.0354096, "volume": 30500.0}, {"date": "2004-06-17", "close": 0.034426, "volume": 162668.0}, {"date": "2004-06-21", "close": 0.0373768, "volume": 308764.0}, {"date": "2004-06-22", "close": 0.0354096, "volume": 7625.0}, {"date": "2004-06-23", "close": 0.0354096, "volume": 15250.0}, {"date": "2004-06-24", "close": 0.0354096, "volume": 9150.0}, {"date": "2004-06-25", "close": 0.034426, "volume": 272977.0}, {"date": "2004-06-28", "close": 0.0334424, "volume": 411202.0}, {"date": "2004-06-29", "close": 0.0334424, "volume": 81334.0}, {"date": "2004-06-30", "close": 0.034426, "volume": 14945.0}, {"date": "2004-07-06", "close": 0.039344, "volume": 41684.0}, {"date": "2004-07-07", "close": 0.039344, "volume": 143560.0}, {"date": "2004-07-13", "close": 0.039344, "volume": 101667.0}, {"date": "2004-07-16", "close": 0.0403276, "volume": 854006.0}, {"date": "2004-07-20", "close": 0.0422948, "volume": 254168.0}, {"date": "2004-07-22", "close": 0.0413112, "volume": 101667.0}, {"date": "2004-07-26", "close": 0.0413112, "volume": 5083.0}, {"date": "2004-07-29", "close": 0.0462292, "volume": 50834.0}, {"date": "2004-08-02", "close": 0.039344, "volume": 183001.0}, {"date": "2004-08-03", "close": 0.0462292, "volume": 762505.0}, {"date": "2004-08-04", "close": 0.0432784, "volume": 203335.0}, {"date": "2004-08-05", "close": 0.0413112, "volume": 91501.0}, {"date": "2004-08-18", "close": 0.0413112, "volume": 7625.0}, {"date": "2004-08-20", "close": 0.044262, "volume": 320252.0}, {"date": "2004-08-23", "close": 0.039344, "volume": 559170.0}, {"date": "2004-08-24", "close": 0.039344, "volume": 414845.0}, {"date": "2004-08-25", "close": 0.039344, "volume": 245992.0}, {"date": "2004-08-27", "close": 0.044262, "volume": 284669.0}, {"date": "2004-08-30", "close": 0.0403276, "volume": 56934.0}, {"date": "2004-08-31", "close": 0.0403276, "volume": 25417.0}, {"date": "2004-09-02", "close": 0.0422948, "volume": 28467.0}, {"date": "2004-09-06", "close": 0.0422948, "volume": 50834.0}, {"date": "2004-09-07", "close": 0.0413112, "volume": 24852.0}, {"date": "2004-09-08", "close": 0.0413112, "volume": 5083.0}, {"date": "2004-09-14", "close": 0.0413112, "volume": 10167.0}, {"date": "2004-09-24", "close": 0.044262, "volume": 1089890.0}, {"date": "2004-09-28", "close": 0.0403276, "volume": 203335.0}, {"date": "2004-09-29", "close": 0.0432784, "volume": 29484.0}, {"date": "2004-09-30", "close": 0.0452456, "volume": 101667.0}, {"date": "2004-10-01", "close": 0.0472128, "volume": 101667.0}, {"date": "2004-10-04", "close": 0.0452456, "volume": 40957.0}, {"date": "2004-10-11", "close": 0.0481964, "volume": 807849.0}, {"date": "2004-10-12", "close": 0.0501636, "volume": 305002.0}, {"date": "2004-10-13", "close": 0.059016, "volume": 725142.0}, {"date": "2004-10-14", "close": 0.0678684, "volume": 765402.0}, {"date": "2004-10-15", "close": 0.0668848, "volume": 177918.0}, {"date": "2004-10-18", "close": 0.0599996, "volume": 266902.0}, {"date": "2004-10-19", "close": 0.0619668, "volume": 228752.0}, {"date": "2004-10-20", "close": 0.0609832, "volume": 16267.0}, {"date": "2004-10-21", "close": 0.0570488, "volume": 289131.0}, {"date": "2004-10-22", "close": 0.059016, "volume": 53702.0}, {"date": "2004-10-25", "close": 0.0599996, "volume": 38184.0}, {"date": "2004-10-26", "close": 0.0668848, "volume": 987639.0}, {"date": "2004-10-27", "close": 0.063934, "volume": 386336.0}, {"date": "2004-10-28", "close": 0.059016, "volume": 211163.0}, {"date": "2004-10-29", "close": 0.059016, "volume": 114884.0}, {"date": "2004-11-01", "close": 0.0570488, "volume": 87434.0}, {"date": "2004-11-02", "close": 0.059016, "volume": 203335.0}, {"date": "2004-11-03", "close": 0.0570488, "volume": 188085.0}, {"date": "2004-11-04", "close": 0.059016, "volume": 58224.0}, {"date": "2004-11-08", "close": 0.0619668, "volume": 260268.0}, {"date": "2005-02-17", "close": 0.177048, "volume": 1300360.0}, {"date": "2005-02-18", "close": 0.162294, "volume": 73302.0}, {"date": "2005-02-21", "close": 0.162294, "volume": 168770.0}, {"date": "2005-02-22", "close": 0.157376, "volume": 113785.0}, {"date": "2005-02-23", "close": 0.167212, "volume": 5083.0}, {"date": "2005-02-24", "close": 0.157376, "volume": 26061.0}, {"date": "2005-02-25", "close": 0.162294, "volume": 42192.0}, {"date": "2005-02-28", "close": 0.157376, "volume": 1440.0}, {"date": "2005-03-02", "close": 0.14754, "volume": 50496.0}, {"date": "2005-03-03", "close": 0.14754, "volume": 8472.0}, {"date": "2005-03-04", "close": 0.14754, "volume": 80546.0}, {"date": "2005-03-08", "close": 0.137704, "volume": 98456.0}, {"date": "2005-03-09", "close": 0.157376, "volume": 8473.0}, {"date": "2005-03-10", "close": 0.157376, "volume": 99212.0}, {"date": "2005-03-11", "close": 0.162294, "volume": 5083.0}, {"date": "2005-03-14", "close": 0.157376, "volume": 1695.0}, {"date": "2005-03-15", "close": 0.157376, "volume": 6962.0}, {"date": "2005-03-18", "close": 0.157376, "volume": 50834.0}, {"date": "2005-03-21", "close": 0.137704, "volume": 55917.0}, {"date": "2005-03-22", "close": 0.137704, "volume": 34906.0}, {"date": "2005-03-23", "close": 0.137704, "volume": 1965.0}, {"date": "2005-03-29", "close": 0.137704, "volume": 19385.0}, {"date": "2005-03-30", "close": 0.137704, "volume": 23723.0}, {"date": "2005-03-31", "close": 0.137704, "volume": 6778.0}, {"date": "2005-04-01", "close": 0.137704, "volume": 51781.0}, {"date": "2005-04-05", "close": 0.137704, "volume": 47445.0}, {"date": "2005-04-06", "close": 0.14754, "volume": 12440.0}, {"date": "2005-04-12", "close": 0.142622, "volume": 20333.0}, {"date": "2005-04-13", "close": 0.142622, "volume": 10167.0}, {"date": "2005-04-14", "close": 0.118032, "volume": 35922.0}, {"date": "2005-04-18", "close": 0.127868, "volume": 14403.0}, {"date": "2005-04-19", "close": 0.118032, "volume": 6778.0}, {"date": "2005-04-21", "close": 0.118032, "volume": 2345.0}, {"date": "2005-04-22", "close": 0.118032, "volume": 50140.0}, {"date": "2005-04-26", "close": 0.118032, "volume": 69783.0}, {"date": "2005-04-27", "close": 0.118032, "volume": 64418.0}, {"date": "2005-04-28", "close": 0.118032, "volume": 49213.0}, {"date": "2005-05-03", "close": 0.127868, "volume": 149112.0}, {"date": "2005-05-04", "close": 0.118032, "volume": 8473.0}, {"date": "2005-05-06", "close": 0.118032, "volume": 452.0}, {"date": "2005-05-11", "close": 0.118032, "volume": 1017.0}, {"date": "2005-05-12", "close": 0.118032, "volume": 6202.0}, {"date": "2005-05-13", "close": 0.103278, "volume": 16945.0}, {"date": "2005-05-16", "close": 0.118032, "volume": 5083.0}, {"date": "2005-05-17", "close": 0.118032, "volume": 2033.0}, {"date": "2005-05-18", "close": 0.108196, "volume": 33890.0}, {"date": "2005-05-19", "close": 0.108196, "volume": 55917.0}, {"date": "2005-05-26", "close": 0.088524, "volume": 881.0}, {"date": "2005-05-27", "close": 0.088524, "volume": 51964.0}, {"date": "2005-06-02", "close": 0.09836, "volume": 65990.0}, {"date": "2005-06-03", "close": 0.09836, "volume": 1356.0}, {"date": "2005-06-07", "close": 0.09836, "volume": 1561.0}, {"date": "2005-06-09", "close": 0.088524, "volume": 15250.0}, {"date": "2005-06-10", "close": 0.088524, "volume": 16945.0}, {"date": "2005-06-14", "close": 0.078688, "volume": 252044.0}, {"date": "2005-06-15", "close": 0.078688, "volume": 45863.0}, {"date": "2005-06-16", "close": 0.07377, "volume": 36172.0}, {"date": "2005-06-20", "close": 0.07377, "volume": 71168.0}, {"date": "2005-06-21", "close": 0.07377, "volume": 1695.0}, {"date": "2005-06-22", "close": 0.07377, "volume": 20235.0}, {"date": "2005-06-24", "close": 0.068852, "volume": 63898.0}, {"date": "2005-06-27", "close": 0.04918, "volume": 11862.0}, {"date": "2005-06-28", "close": 0.04918, "volume": 23627.0}, {"date": "2005-06-29", "close": 0.059016, "volume": 30670.0}, {"date": "2005-06-30", "close": 0.059016, "volume": 207057.0}, {"date": "2005-07-01", "close": 0.059016, "volume": 18640.0}, {"date": "2005-07-12", "close": 0.059016, "volume": 543.0}, {"date": "2005-07-15", "close": 0.04918, "volume": 61000.0}, {"date": "2005-07-18", "close": 0.068852, "volume": 59307.0}, {"date": "2005-07-19", "close": 0.078688, "volume": 10168.0}, {"date": "2005-07-20", "close": 0.088524, "volume": 5082.0}, {"date": "2005-07-21", "close": 0.078688, "volume": 15250.0}, {"date": "2005-07-27", "close": 0.078688, "volume": 48462.0}, {"date": "2005-07-28", "close": 0.068852, "volume": 94890.0}, {"date": "2005-08-01", "close": 0.068852, "volume": 25417.0}, {"date": "2005-08-05", "close": 0.078688, "volume": 1627.0}, {"date": "2005-08-08", "close": 0.078688, "volume": 23790.0}, {"date": "2005-08-09", "close": 0.078688, "volume": 82952.0}, {"date": "2005-08-16", "close": 0.083606, "volume": 10167.0}, {"date": "2005-08-23", "close": 0.07377, "volume": 143691.0}, {"date": "2005-09-02", "close": 0.078688, "volume": 678.0}, {"date": "2005-09-14", "close": 0.07377, "volume": 5083.0}, {"date": "2005-09-19", "close": 0.07377, "volume": 54223.0}, {"date": "2005-10-14", "close": 0.063934, "volume": 9038.0}, {"date": "2005-10-25", "close": 0.088524, "volume": 142884.0}, {"date": "2005-10-26", "close": 0.09836, "volume": 153051.0}, {"date": "2005-10-28", "close": 0.0806552, "volume": 55096.0}, {"date": "2005-10-31", "close": 0.093442, "volume": 71167.0}, {"date": "2005-11-04", "close": 0.083606, "volume": 59307.0}, {"date": "2005-11-07", "close": 0.0845896, "volume": 101667.0}, {"date": "2005-11-08", "close": 0.093442, "volume": 24061.0}, {"date": "2005-11-09", "close": 0.0865568, "volume": 13556.0}, {"date": "2005-11-10", "close": 0.083606, "volume": 201639.0}, {"date": "2005-11-11", "close": 0.0875404, "volume": 81334.0}, {"date": "2005-11-14", "close": 0.0875404, "volume": 33890.0}, {"date": "2005-11-15", "close": 0.0875404, "volume": 37277.0}, {"date": "2005-11-17", "close": 0.0767208, "volume": 103464.0}, {"date": "2005-11-18", "close": 0.078688, "volume": 20333.0}, {"date": "2005-11-21", "close": 0.0796716, "volume": 5083.0}, {"date": "2005-11-22", "close": 0.0796716, "volume": 10167.0}, {"date": "2005-11-23", "close": 0.0796716, "volume": 25417.0}, {"date": "2005-11-24", "close": 0.0796716, "volume": 61000.0}, {"date": "2005-11-25", "close": 0.0816388, "volume": 23757.0}, {"date": "2005-11-28", "close": 0.0816388, "volume": 87061.0}, {"date": "2005-11-29", "close": 0.0816388, "volume": 33923.0}, {"date": "2005-11-30", "close": 0.09836, "volume": 343637.0}, {"date": "2005-12-01", "close": 0.113114, "volume": 50834.0}, {"date": "2005-12-02", "close": 0.118032, "volume": 409719.0}, {"date": "2005-12-05", "close": 0.118032, "volume": 101667.0}, {"date": "2005-12-06", "close": 0.12295, "volume": 92179.0}, {"date": "2005-12-07", "close": 0.137704, "volume": 45187.0}, {"date": "2005-12-08", "close": 0.14754, "volume": 172656.0}, {"date": "2005-12-09", "close": 0.118032, "volume": 177928.0}, {"date": "2005-12-12", "close": 0.127868, "volume": 133523.0}, {"date": "2005-12-14", "close": 0.137704, "volume": 74761.0}, {"date": "2005-12-15", "close": 0.127868, "volume": 117052.0}, {"date": "2005-12-16", "close": 0.132786, "volume": 71034.0}, {"date": "2005-12-19", "close": 0.142622, "volume": 332114.0}, {"date": "2005-12-20", "close": 0.142622, "volume": 142334.0}, {"date": "2005-12-21", "close": 0.142622, "volume": 508.0}, {"date": "2005-12-22", "close": 0.142622, "volume": 165681.0}, {"date": "2005-12-23", "close": 0.137704, "volume": 3924.0}, {"date": "2005-12-30", "close": 0.14754, "volume": 162668.0}, {"date": "2006-01-03", "close": 0.152458, "volume": 89467.0}, {"date": "2006-01-04", "close": 0.157376, "volume": 228683.0}, {"date": "2006-01-10", "close": 0.157376, "volume": 126085.0}, {"date": "2006-01-11", "close": 0.14754, "volume": 171073.0}, {"date": "2006-01-13", "close": 0.152458, "volume": 76888.0}, {"date": "2006-01-16", "close": 0.152458, "volume": 28806.0}, {"date": "2006-01-17", "close": 0.152458, "volume": 37279.0}, {"date": "2006-01-18", "close": 0.14754, "volume": 40667.0}, {"date": "2006-01-19", "close": 0.14754, "volume": 201641.0}, {"date": "2006-01-20", "close": 0.14754, "volume": 21388.0}, {"date": "2006-01-23", "close": 0.142622, "volume": 133521.0}, {"date": "2006-01-24", "close": 0.142622, "volume": 239325.0}, {"date": "2006-01-31", "close": 0.14754, "volume": 25417.0}, {"date": "2006-02-01", "close": 0.157376, "volume": 208272.0}, {"date": "2006-02-02", "close": 0.157376, "volume": 63034.0}, {"date": "2006-02-03", "close": 0.157376, "volume": 124181.0}, {"date": "2006-02-06", "close": 0.167212, "volume": 434913.0}, {"date": "2006-02-07", "close": 0.177048, "volume": 233173.0}, {"date": "2006-02-08", "close": 0.186884, "volume": 99992.0}, {"date": "2006-02-09", "close": 0.186884, "volume": 51384.0}, {"date": "2006-02-10", "close": 0.186884, "volume": 1966.0}, {"date": "2006-02-13", "close": 0.177048, "volume": 92227.0}, {"date": "2006-02-14", "close": 0.177048, "volume": 50834.0}, {"date": "2006-02-15", "close": 0.177048, "volume": 30002.0}, {"date": "2006-02-16", "close": 0.17213, "volume": 94724.0}, {"date": "2006-02-17", "close": 0.157376, "volume": 86984.0}, {"date": "2006-02-20", "close": 0.17213, "volume": 101667.0}, {"date": "2006-02-21", "close": 0.162294, "volume": 6778.0}, {"date": "2006-02-22", "close": 0.177048, "volume": 57985.0}, {"date": "2006-02-23", "close": 0.177048, "volume": 45750.0}, {"date": "2006-02-24", "close": 0.19672, "volume": 2880.0}, {"date": "2006-02-27", "close": 0.177048, "volume": 36330.0}, {"date": "2006-03-01", "close": 0.177048, "volume": 51582.0}, {"date": "2006-03-02", "close": 0.17213, "volume": 124642.0}, {"date": "2006-03-03", "close": 0.177048, "volume": 25417.0}, {"date": "2006-03-06", "close": 0.177048, "volume": 17893.0}, {"date": "2006-03-07", "close": 0.17213, "volume": 8812.0}, {"date": "2006-03-08", "close": 0.177048, "volume": 35314.0}, {"date": "2006-03-09", "close": 0.181966, "volume": 113359.0}, {"date": "2006-03-10", "close": 0.186884, "volume": 26993.0}, {"date": "2006-03-13", "close": 0.181966, "volume": 1037007.0}, {"date": "2006-03-14", "close": 0.206556, "volume": 414851.0}, {"date": "2006-03-15", "close": 0.206556, "volume": 164584.0}, {"date": "2006-03-16", "close": 0.201638, "volume": 7117.0}, {"date": "2006-03-17", "close": 0.206556, "volume": 171772.0}, {"date": "2006-03-20", "close": 0.211474, "volume": 60437.0}, {"date": "2006-03-21", "close": 0.191802, "volume": 187948.0}, {"date": "2006-03-22", "close": 0.191802, "volume": 30862.0}, {"date": "2006-03-23", "close": 0.181966, "volume": 181307.0}, {"date": "2006-03-24", "close": 0.177048, "volume": 231633.0}, {"date": "2006-03-28", "close": 0.177048, "volume": 25417.0}, {"date": "2006-03-29", "close": 0.17213, "volume": 145300.0}, {"date": "2006-03-30", "close": 0.17213, "volume": 25417.0}, {"date": "2006-03-31", "close": 0.181966, "volume": 43311.0}, {"date": "2006-04-03", "close": 0.19672, "volume": 50834.0}, {"date": "2006-04-04", "close": 0.19672, "volume": 27450.0}, {"date": "2006-04-05", "close": 0.191802, "volume": 15250.0}, {"date": "2006-04-06", "close": 0.186884, "volume": 66762.0}, {"date": "2006-04-10", "close": 0.186884, "volume": 40667.0}, {"date": "2006-04-11", "close": 0.181966, "volume": 40304.0}, {"date": "2006-04-12", "close": 0.177048, "volume": 139624.0}, {"date": "2006-04-13", "close": 0.177048, "volume": 15250.0}, {"date": "2006-04-18", "close": 0.177048, "volume": 127575.0}, {"date": "2006-04-20", "close": 0.17213, "volume": 33890.0}, {"date": "2006-04-21", "close": 0.177048, "volume": 124712.0}, {"date": "2006-04-24", "close": 0.177048, "volume": 128779.0}, {"date": "2006-04-26", "close": 0.181966, "volume": 71731.0}, {"date": "2006-04-27", "close": 0.19672, "volume": 73004.0}, {"date": "2006-04-28", "close": 0.19672, "volume": 23015.0}, {"date": "2006-05-01", "close": 0.191802, "volume": 43717.0}, {"date": "2006-05-03", "close": 0.191802, "volume": 50834.0}, {"date": "2006-05-04", "close": 0.191802, "volume": 5083.0}, {"date": "2006-05-05", "close": 0.19672, "volume": 2542.0}, {"date": "2006-05-08", "close": 0.206556, "volume": 46767.0}, {"date": "2006-05-09", "close": 0.191802, "volume": 71167.0}, {"date": "2006-05-11", "close": 0.19672, "volume": 14658.0}, {"date": "2006-05-15", "close": 0.186884, "volume": 89748.0}, {"date": "2006-05-16", "close": 0.186884, "volume": 10877.0}, {"date": "2006-05-18", "close": 0.186884, "volume": 22494.0}, {"date": "2006-05-19", "close": 0.186884, "volume": 96584.0}, {"date": "2006-05-22", "close": 0.186884, "volume": 3390.0}, {"date": "2006-05-25", "close": 0.177048, "volume": 172834.0}, {"date": "2006-05-29", "close": 0.177048, "volume": 40667.0}, {"date": "2006-06-01", "close": 0.177048, "volume": 54223.0}, {"date": "2006-06-02", "close": 0.177048, "volume": 43717.0}, {"date": "2006-06-07", "close": 0.186884, "volume": 28804.0}, {"date": "2006-06-08", "close": 0.186884, "volume": 64389.0}, {"date": "2006-06-09", "close": 0.177048, "volume": 40667.0}, {"date": "2006-06-13", "close": 0.181966, "volume": 40667.0}, {"date": "2006-06-14", "close": 0.177048, "volume": 64391.0}, {"date": "2006-06-15", "close": 0.177048, "volume": 6778.0}, {"date": "2006-06-19", "close": 0.19672, "volume": 101667.0}, {"date": "2006-06-20", "close": 0.177048, "volume": 3390.0}, {"date": "2006-06-22", "close": 0.177048, "volume": 1113257.0}, {"date": "2006-06-23", "close": 0.19672, "volume": 10167.0}, {"date": "2006-07-04", "close": 0.177048, "volume": 43599.0}, {"date": "2006-07-05", "close": 0.177048, "volume": 13720.0}, {"date": "2006-07-10", "close": 0.19672, "volume": 20333.0}, {"date": "2006-07-11", "close": 0.19672, "volume": 44225.0}, {"date": "2006-07-12", "close": 0.19672, "volume": 122001.0}, {"date": "2006-07-13", "close": 0.177048, "volume": 43209.0}, {"date": "2006-07-18", "close": 0.157376, "volume": 113.0}, {"date": "2006-07-19", "close": 0.157376, "volume": 892131.0}, {"date": "2006-07-20", "close": 0.157376, "volume": 109292.0}, {"date": "2006-07-26", "close": 0.167212, "volume": 39990.0}, {"date": "2006-07-27", "close": 0.167212, "volume": 26434.0}, {"date": "2006-07-31", "close": 0.167212, "volume": 50834.0}, {"date": "2006-08-01", "close": 0.17213, "volume": 24400.0}, {"date": "2006-08-03", "close": 0.17213, "volume": 86213.0}, {"date": "2006-08-04", "close": 0.177048, "volume": 37567.0}, {"date": "2006-08-08", "close": 0.177048, "volume": 20333.0}, {"date": "2006-08-09", "close": 0.19672, "volume": 6100.0}, {"date": "2006-08-10", "close": 0.19672, "volume": 50834.0}, {"date": "2006-08-11", "close": 0.19672, "volume": 101667.0}, {"date": "2006-08-17", "close": 0.17213, "volume": 10845.0}, {"date": "2006-08-18", "close": 0.19672, "volume": 12878.0}, {"date": "2006-08-24", "close": 0.177048, "volume": 26094.0}, {"date": "2006-08-25", "close": 0.177048, "volume": 60323.0}, {"date": "2006-08-30", "close": 0.177048, "volume": 29653.0}, {"date": "2006-09-05", "close": 0.167212, "volume": 67779.0}, {"date": "2006-09-06", "close": 0.167212, "volume": 33889.0}, {"date": "2006-09-11", "close": 0.167212, "volume": 36940.0}, {"date": "2006-09-14", "close": 0.186884, "volume": 39923.0}, {"date": "2006-09-18", "close": 0.181966, "volume": 88112.0}, {"date": "2006-09-19", "close": 0.186884, "volume": 11183.0}, {"date": "2006-09-20", "close": 0.186884, "volume": 35020.0}, {"date": "2006-09-22", "close": 0.186884, "volume": 20333.0}, {"date": "2006-09-27", "close": 0.186884, "volume": 3613.0}, {"date": "2006-09-28", "close": 0.186884, "volume": 126597.0}, {"date": "2006-09-29", "close": 0.186884, "volume": 2127.0}, {"date": "2006-10-09", "close": 0.186884, "volume": 30500.0}, {"date": "2006-10-10", "close": 0.19672, "volume": 236546.0}, {"date": "2006-10-11", "close": 0.19672, "volume": 215992.0}, {"date": "2006-10-12", "close": 0.216392, "volume": 216778.0}, {"date": "2006-10-16", "close": 0.240982, "volume": 154196.0}, {"date": "2006-10-17", "close": 0.231146, "volume": 5083.0}, {"date": "2006-10-18", "close": 0.2459, "volume": 220619.0}, {"date": "2006-10-19", "close": 0.255736, "volume": 198334.0}, {"date": "2006-10-20", "close": 0.265572, "volume": 96584.0}, {"date": "2006-10-23", "close": 0.29508, "volume": 76251.0}, {"date": "2006-10-24", "close": 0.285244, "volume": 99126.0}, {"date": "2006-10-25", "close": 0.280326, "volume": 41907.0}, {"date": "2006-10-26", "close": 0.265572, "volume": 20333.0}, {"date": "2006-10-27", "close": 0.2459, "volume": 28806.0}, {"date": "2006-10-31", "close": 0.2459, "volume": 50834.0}, {"date": "2006-11-01", "close": 0.255736, "volume": 68423.0}, {"date": "2006-11-02", "close": 0.255736, "volume": 83367.0}, {"date": "2006-11-07", "close": 0.2459, "volume": 1016673.0}, {"date": "2006-11-09", "close": 0.2459, "volume": 10167.0}, {"date": "2006-11-10", "close": 0.2459, "volume": 11522.0}, {"date": "2006-11-14", "close": 0.250818, "volume": 49816.0}, {"date": "2006-11-15", "close": 0.255736, "volume": 4744.0}, {"date": "2006-11-16", "close": 0.265572, "volume": 25417.0}, {"date": "2006-11-20", "close": 0.2459, "volume": 26774.0}, {"date": "2006-11-24", "close": 0.231146, "volume": 83367.0}, {"date": "2006-11-27", "close": 0.231146, "volume": 11353.0}, {"date": "2006-12-01", "close": 0.2459, "volume": 5083.0}, {"date": "2006-12-04", "close": 0.255736, "volume": 152501.0}, {"date": "2006-12-05", "close": 0.255736, "volume": 150976.0}, {"date": "2006-12-06", "close": 0.255736, "volume": 1525.0}, {"date": "2006-12-07", "close": 0.2459, "volume": 9828.0}, {"date": "2006-12-11", "close": 0.2459, "volume": 50834.0}, {"date": "2006-12-12", "close": 0.2459, "volume": 14573.0}, {"date": "2006-12-14", "close": 0.236064, "volume": 64558.0}, {"date": "2006-12-15", "close": 0.226228, "volume": 17792.0}, {"date": "2006-12-18", "close": 0.236064, "volume": 22875.0}, {"date": "2006-12-19", "close": 0.231146, "volume": 33890.0}, {"date": "2006-12-21", "close": 0.226228, "volume": 50834.0}, {"date": "2006-12-27", "close": 0.255736, "volume": 15250.0}, {"date": "2006-12-29", "close": 0.2459, "volume": 10167.0}, {"date": "2007-01-03", "close": 0.231146, "volume": 46427.0}, {"date": "2007-01-04", "close": 0.2459, "volume": 51682.0}, {"date": "2007-01-08", "close": 0.226228, "volume": 1017.0}, {"date": "2007-01-10", "close": 0.226228, "volume": 29652.0}, {"date": "2007-01-19", "close": 0.211474, "volume": 5083.0}, {"date": "2007-01-22", "close": 0.211474, "volume": 16606.0}, {"date": "2007-01-25", "close": 0.226228, "volume": 104210.0}, {"date": "2007-01-29", "close": 0.2459, "volume": 71168.0}, {"date": "2007-01-30", "close": 0.226228, "volume": 38634.0}, {"date": "2007-01-31", "close": 0.226228, "volume": 46767.0}, {"date": "2007-02-01", "close": 0.231146, "volume": 55353.0}, {"date": "2007-02-02", "close": 0.2459, "volume": 30500.0}, {"date": "2007-02-05", "close": 0.2459, "volume": 27504.0}, {"date": "2007-02-06", "close": 0.236064, "volume": 5083.0}, {"date": "2007-02-08", "close": 0.236064, "volume": 9658.0}, {"date": "2007-02-09", "close": 0.231146, "volume": 29409.0}, {"date": "2007-02-12", "close": 0.236064, "volume": 20333.0}, {"date": "2007-02-14", "close": 0.22131, "volume": 134635.0}, {"date": "2007-02-15", "close": 0.216392, "volume": 45750.0}, {"date": "2007-02-16", "close": 0.236064, "volume": 16944.0}, {"date": "2007-02-19", "close": 0.19672, "volume": 58290.0}, {"date": "2007-02-21", "close": 0.216392, "volume": 99634.0}, {"date": "2007-02-22", "close": 0.2459, "volume": 778490.0}, {"date": "2007-02-23", "close": 0.27049, "volume": 411986.0}, {"date": "2007-02-26", "close": 0.27049, "volume": 25417.0}, {"date": "2007-02-28", "close": 0.290162, "volume": 167315.0}, {"date": "2007-03-01", "close": 0.290162, "volume": 89565.0}, {"date": "2007-03-02", "close": 0.285244, "volume": 152501.0}, {"date": "2007-03-05", "close": 0.265572, "volume": 19317.0}, {"date": "2007-03-06", "close": 0.265572, "volume": 17639.0}, {"date": "2007-03-07", "close": 0.27049, "volume": 177789.0}, {"date": "2007-03-08", "close": 0.265572, "volume": 87766.0}, {"date": "2007-03-09", "close": 0.255736, "volume": 152501.0}, {"date": "2007-03-12", "close": 0.250818, "volume": 91501.0}, {"date": "2007-03-14", "close": 0.236064, "volume": 45750.0}, {"date": "2007-03-15", "close": 0.236064, "volume": 64390.0}, {"date": "2007-03-16", "close": 0.255736, "volume": 58804.0}, {"date": "2007-03-22", "close": 0.255736, "volume": 76251.0}, {"date": "2007-03-23", "close": 0.250818, "volume": 44734.0}, {"date": "2007-03-27", "close": 0.255736, "volume": 23663.0}, {"date": "2007-03-28", "close": 0.2459, "volume": 50910.0}, {"date": "2007-03-30", "close": 0.2459, "volume": 37617.0}, {"date": "2007-04-02", "close": 0.2459, "volume": 18126.0}, {"date": "2007-04-05", "close": 0.240982, "volume": 5083.0}, {"date": "2007-04-10", "close": 0.240982, "volume": 140977.0}, {"date": "2007-04-11", "close": 0.240982, "volume": 31857.0}, {"date": "2007-04-12", "close": 0.226228, "volume": 6558.0}, {"date": "2007-04-16", "close": 0.226228, "volume": 45750.0}, {"date": "2007-04-17", "close": 0.226228, "volume": 30500.0}, {"date": "2007-04-19", "close": 0.226228, "volume": 274044.0}, {"date": "2007-04-20", "close": 0.216392, "volume": 3581.0}, {"date": "2007-04-23", "close": 0.216392, "volume": 97042.0}, {"date": "2007-04-24", "close": 0.216392, "volume": 204379.0}, {"date": "2007-04-26", "close": 0.177048, "volume": 113381.0}, {"date": "2007-04-27", "close": 0.206556, "volume": 106752.0}, {"date": "2007-04-30", "close": 0.216392, "volume": 42837.0}, {"date": "2007-05-04", "close": 0.191802, "volume": 66423.0}, {"date": "2007-05-07", "close": 0.162294, "volume": 53300.0}, {"date": "2007-05-08", "close": 0.167212, "volume": 137251.0}, {"date": "2007-05-09", "close": 0.167212, "volume": 5835.0}, {"date": "2007-05-11", "close": 0.19672, "volume": 10167.0}, {"date": "2007-05-14", "close": 0.191802, "volume": 49991.0}, {"date": "2007-05-17", "close": 0.19672, "volume": 10167.0}, {"date": "2007-05-22", "close": 0.191802, "volume": 20336.0}, {"date": "2007-05-25", "close": 0.19672, "volume": 10167.0}, {"date": "2007-05-28", "close": 0.191802, "volume": 51674.0}, {"date": "2007-05-29", "close": 0.191802, "volume": 24576.0}, {"date": "2007-05-30", "close": 0.186884, "volume": 201301.0}, {"date": "2007-05-31", "close": 0.186884, "volume": 7117.0}, {"date": "2007-06-04", "close": 0.157376, "volume": 70320.0}, {"date": "2007-06-05", "close": 0.186884, "volume": 254168.0}, {"date": "2007-06-14", "close": 0.186884, "volume": 65507.0}, {"date": "2007-06-15", "close": 0.157376, "volume": 106751.0}, {"date": "2007-06-18", "close": 0.14754, "volume": 45980.0}, {"date": "2007-06-19", "close": 0.157376, "volume": 35584.0}, {"date": "2007-06-20", "close": 0.157376, "volume": 15250.0}, {"date": "2007-06-21", "close": 0.157376, "volume": 35584.0}, {"date": "2007-06-22", "close": 0.152458, "volume": 11297.0}, {"date": "2007-06-26", "close": 0.14754, "volume": 346486.0}, {"date": "2007-06-29", "close": 0.137704, "volume": 181649.0}, {"date": "2007-07-02", "close": 0.132786, "volume": 13218.0}, {"date": "2007-07-05", "close": 0.14754, "volume": 27450.0}, {"date": "2007-07-11", "close": 0.157376, "volume": 4618.0}, {"date": "2007-07-16", "close": 0.132786, "volume": 6778.0}, {"date": "2007-07-17", "close": 0.177048, "volume": 68104.0}, {"date": "2007-07-18", "close": 0.167212, "volume": 12878.0}, {"date": "2007-07-19", "close": 0.17213, "volume": 71167.0}, {"date": "2007-07-23", "close": 0.167212, "volume": 41444.0}, {"date": "2007-07-26", "close": 0.157376, "volume": 101667.0}, {"date": "2007-07-27", "close": 0.14754, "volume": 11297.0}, {"date": "2007-07-30", "close": 0.14754, "volume": 176589.0}, {"date": "2007-08-01", "close": 0.157376, "volume": 50834.0}, {"date": "2007-08-02", "close": 0.157376, "volume": 41092.0}, {"date": "2007-08-03", "close": 0.177048, "volume": 2033.0}, {"date": "2007-08-20", "close": 0.14754, "volume": 9742.0}, {"date": "2007-08-23", "close": 0.137704, "volume": 35584.0}, {"date": "2007-08-24", "close": 0.137704, "volume": 425.0}, {"date": "2007-08-29", "close": 0.137704, "volume": 61000.0}, {"date": "2007-09-04", "close": 0.137704, "volume": 106326.0}, {"date": "2007-09-05", "close": 0.137704, "volume": 50834.0}, {"date": "2007-09-11", "close": 0.118032, "volume": 10167.0}, {"date": "2007-09-13", "close": 0.108196, "volume": 2260.0}, {"date": "2007-09-18", "close": 0.137704, "volume": 10167.0}, {"date": "2007-09-20", "close": 0.108196, "volume": 63.0}, {"date": "2007-09-25", "close": 0.09836, "volume": 32619.0}, {"date": "2007-09-27", "close": 0.09836, "volume": 46392.0}, {"date": "2007-09-28", "close": 0.088524, "volume": 16775.0}, {"date": "2007-10-02", "close": 0.088524, "volume": 71167.0}, {"date": "2007-10-03", "close": 0.088524, "volume": 162668.0}, {"date": "2007-10-04", "close": 0.088524, "volume": 530195.0}, {"date": "2007-10-05", "close": 0.09836, "volume": 238785.0}, {"date": "2007-10-09", "close": 0.103278, "volume": 9785.0}, {"date": "2007-10-11", "close": 0.118032, "volume": 50834.0}, {"date": "2007-10-15", "close": 0.103278, "volume": 3390.0}, {"date": "2007-10-17", "close": 0.103278, "volume": 35584.0}, {"date": "2007-10-22", "close": 0.09836, "volume": 108446.0}, {"date": "2007-10-25", "close": 0.09836, "volume": 18148.0}, {"date": "2007-10-29", "close": 0.09836, "volume": 30500.0}, {"date": "2007-11-01", "close": 0.09836, "volume": 125051.0}, {"date": "2007-11-06", "close": 0.09836, "volume": 76251.0}, {"date": "2007-11-08", "close": 0.09836, "volume": 58967.0}, {"date": "2007-11-16", "close": 0.103278, "volume": 30500.0}, {"date": "2007-11-22", "close": 0.093442, "volume": 101667.0}, {"date": "2007-11-27", "close": 0.088524, "volume": 101667.0}, {"date": "2007-12-04", "close": 0.088524, "volume": 91017.0}, {"date": "2007-12-07", "close": 0.078688, "volume": 5083.0}, {"date": "2007-12-12", "close": 0.078688, "volume": 127084.0}, {"date": "2007-12-18", "close": 0.078688, "volume": 48800.0}, {"date": "2007-12-19", "close": 0.078688, "volume": 27450.0}, {"date": "2007-12-20", "close": 0.078688, "volume": 8133.0}, {"date": "2007-12-27", "close": 0.078688, "volume": 41684.0}, {"date": "2007-12-28", "close": 0.078688, "volume": 1017.0}, {"date": "2008-01-02", "close": 0.068852, "volume": 10529.0}, {"date": "2008-01-03", "close": 0.068852, "volume": 9038.0}, {"date": "2008-01-08", "close": 0.078688, "volume": 46517.0}, {"date": "2008-01-10", "close": 0.07377, "volume": 157157.0}, {"date": "2008-01-21", "close": 0.078688, "volume": 50834.0}, {"date": "2008-01-22", "close": 0.07377, "volume": 86901.0}, {"date": "2008-02-05", "close": 0.078688, "volume": 84628.0}, {"date": "2008-02-06", "close": 0.07377, "volume": 50834.0}, {"date": "2008-02-11", "close": 0.07377, "volume": 35584.0}, {"date": "2008-02-13", "close": 0.063934, "volume": 152501.0}, {"date": "2008-02-19", "close": 0.059016, "volume": 101667.0}, {"date": "2008-02-20", "close": 0.059016, "volume": 101667.0}, {"date": "2008-02-21", "close": 0.059016, "volume": 152501.0}, {"date": "2008-02-26", "close": 0.0649176, "volume": 96584.0}, {"date": "2008-02-27", "close": 0.068852, "volume": 101667.0}, {"date": "2008-03-10", "close": 0.063934, "volume": 15250.0}, {"date": "2008-03-19", "close": 0.063934, "volume": 35584.0}, {"date": "2008-04-18", "close": 0.088524, "volume": 1017.0}, {"date": "2008-04-21", "close": 0.088524, "volume": 10167.0}, {"date": "2008-04-23", "close": 0.088524, "volume": 22214.0}, {"date": "2008-04-24", "close": 0.103278, "volume": 6446.0}, {"date": "2008-04-29", "close": 0.088524, "volume": 165718.0}, {"date": "2008-04-30", "close": 0.088524, "volume": 14386.0}, {"date": "2008-05-01", "close": 0.088524, "volume": 101667.0}, {"date": "2008-05-05", "close": 0.0777044, "volume": 152501.0}, {"date": "2008-05-09", "close": 0.083606, "volume": 94795.0}, {"date": "2008-05-16", "close": 0.083606, "volume": 6873.0}, {"date": "2008-05-19", "close": 0.0855732, "volume": 181597.0}, {"date": "2008-05-20", "close": 0.088524, "volume": 81334.0}, {"date": "2008-05-23", "close": 0.088524, "volume": 20333.0}, {"date": "2008-05-27", "close": 0.088524, "volume": 81334.0}, {"date": "2008-05-28", "close": 0.088524, "volume": 46911.0}, {"date": "2008-05-29", "close": 0.088524, "volume": 69398.0}, {"date": "2008-06-04", "close": 0.088524, "volume": 44057.0}, {"date": "2008-06-05", "close": 0.088524, "volume": 115222.0}, {"date": "2008-06-06", "close": 0.088524, "volume": 297210.0}, {"date": "2008-06-10", "close": 0.088524, "volume": 124488.0}, {"date": "2008-06-16", "close": 0.088524, "volume": 119461.0}, {"date": "2008-06-18", "close": 0.088524, "volume": 50834.0}, {"date": "2008-06-19", "close": 0.0855732, "volume": 27956.0}, {"date": "2008-06-20", "close": 0.0845896, "volume": 7456.0}, {"date": "2008-06-23", "close": 0.0845896, "volume": 34615.0}, {"date": "2008-06-25", "close": 0.07377, "volume": 213625.0}, {"date": "2008-06-30", "close": 0.078688, "volume": 84723.0}, {"date": "2008-07-04", "close": 0.078688, "volume": 35584.0}, {"date": "2008-08-01", "close": 0.078688, "volume": 35584.0}, {"date": "2008-08-19", "close": 0.068852, "volume": 305002.0}, {"date": "2008-08-20", "close": 0.068852, "volume": 49264.0}, {"date": "2008-08-28", "close": 0.068852, "volume": 5083.0}, {"date": "2008-09-05", "close": 0.068852, "volume": 10720.0}, {"date": "2008-09-11", "close": 0.059016, "volume": 19780.0}, {"date": "2008-09-16", "close": 0.068852, "volume": 61000.0}, {"date": "2008-09-18", "close": 0.059016, "volume": 467670.0}, {"date": "2008-10-02", "close": 0.063934, "volume": 76251.0}, {"date": "2008-10-07", "close": 0.0659012, "volume": 137252.0}, {"date": "2008-10-09", "close": 0.063934, "volume": 676088.0}, {"date": "2008-10-14", "close": 0.0708192, "volume": 127562.0}, {"date": "2008-10-15", "close": 0.059016, "volume": 25587.0}, {"date": "2008-10-16", "close": 0.059016, "volume": 30500.0}, {"date": "2008-10-27", "close": 0.059016, "volume": 13556.0}, {"date": "2008-10-28", "close": 0.0511472, "volume": 203335.0}, {"date": "2008-11-03", "close": 0.054098, "volume": 50834.0}, {"date": "2008-11-05", "close": 0.054098, "volume": 50834.0}, {"date": "2008-12-05", "close": 0.07377, "volume": 30500.0}, {"date": "2008-12-10", "close": 0.078688, "volume": 20333.0}, {"date": "2009-01-02", "close": 0.0511472, "volume": 391419.0}, {"date": "2009-01-12", "close": 0.054098, "volume": 96584.0}, {"date": "2009-02-02", "close": 0.09836, "volume": 16267.0}, {"date": "2009-02-09", "close": 0.078688, "volume": 100651.0}, {"date": "2009-02-23", "close": 0.07377, "volume": 50834.0}, {"date": "2009-03-17", "close": 0.068852, "volume": 85401.0}, {"date": "2009-03-18", "close": 0.07377, "volume": 1016673.0}, {"date": "2009-03-24", "close": 0.063934, "volume": 76251.0}, {"date": "2009-03-27", "close": 0.07377, "volume": 50834.0}, {"date": "2009-04-07", "close": 0.07377, "volume": 51850.0}, {"date": "2009-04-14", "close": 0.07377, "volume": 66084.0}, {"date": "2009-04-15", "close": 0.078688, "volume": 608480.0}, {"date": "2009-05-04", "close": 0.09836, "volume": 101667.0}, {"date": "2009-05-08", "close": 0.088524, "volume": 50834.0}, {"date": "2009-05-11", "close": 0.09836, "volume": 610004.0}, {"date": "2009-05-26", "close": 0.078688, "volume": 203335.0}, {"date": "2009-05-29", "close": 0.078688, "volume": 40667.0}, {"date": "2009-06-01", "close": 0.083606, "volume": 101667.0}, {"date": "2009-06-09", "close": 0.088524, "volume": 203335.0}, {"date": "2009-06-11", "close": 0.088524, "volume": 8133.0}, {"date": "2009-06-12", "close": 0.078688, "volume": 11015.0}, {"date": "2009-06-15", "close": 0.088524, "volume": 101667.0}, {"date": "2009-06-19", "close": 0.09836, "volume": 134201.0}, {"date": "2009-06-22", "close": 0.09836, "volume": 85401.0}, {"date": "2009-06-25", "close": 0.108196, "volume": 10167.0}, {"date": "2009-06-29", "close": 0.108196, "volume": 20333.0}, {"date": "2009-06-30", "close": 0.09836, "volume": 1695.0}, {"date": "2009-07-03", "close": 0.108196, "volume": 10167.0}, {"date": "2009-07-09", "close": 0.09836, "volume": 50834.0}, {"date": "2009-07-10", "close": 0.09836, "volume": 27112.0}, {"date": "2009-07-22", "close": 0.09836, "volume": 34396.0}, {"date": "2009-07-23", "close": 0.09836, "volume": 282033.0}, {"date": "2009-08-06", "close": 0.09836, "volume": 864172.0}, {"date": "2009-08-14", "close": 0.088524, "volume": 9038.0}, {"date": "2009-08-17", "close": 0.088524, "volume": 3390.0}, {"date": "2009-08-26", "close": 0.088524, "volume": 24740.0}, {"date": "2009-09-01", "close": 0.088524, "volume": 28128.0}, {"date": "2009-09-04", "close": 0.078688, "volume": 332452.0}, {"date": "2009-09-09", "close": 0.09836, "volume": 81641.0}, {"date": "2009-09-24", "close": 0.078688, "volume": 6497.0}, {"date": "2009-09-30", "close": 0.078688, "volume": 203335.0}, {"date": "2009-10-07", "close": 0.09836, "volume": 71167.0}, {"date": "2009-10-13", "close": 0.0796716, "volume": 5083.0}, {"date": "2009-10-15", "close": 0.078688, "volume": 203335.0}, {"date": "2009-10-20", "close": 0.078688, "volume": 9490.0}, {"date": "2009-10-23", "close": 0.078688, "volume": 3076.0}, {"date": "2009-10-26", "close": 0.078688, "volume": 16693.0}, {"date": "2009-11-09", "close": 0.078688, "volume": 16693.0}, {"date": "2009-11-12", "close": 0.088524, "volume": 40837.0}, {"date": "2009-11-30", "close": 0.0816388, "volume": 59307.0}, {"date": "2009-12-07", "close": 0.0826224, "volume": 91501.0}, {"date": "2009-12-17", "close": 0.083606, "volume": 213501.0}, {"date": "2010-01-04", "close": 0.078688, "volume": 160126.0}, {"date": "2010-01-12", "close": 0.07377, "volume": 305002.0}, {"date": "2010-01-13", "close": 0.088524, "volume": 1546192.0}, {"date": "2010-01-14", "close": 0.088524, "volume": 152501.0}, {"date": "2010-02-16", "close": 0.078688, "volume": 102312.0}, {"date": "2010-02-17", "close": 0.078688, "volume": 6100.0}, {"date": "2010-02-26", "close": 0.078688, "volume": 122001.0}, {"date": "2010-03-04", "close": 0.078688, "volume": 4406.0}, {"date": "2010-03-10", "close": 0.078688, "volume": 35245.0}, {"date": "2010-03-12", "close": 0.078688, "volume": 56934.0}, {"date": "2010-03-16", "close": 0.083606, "volume": 92517.0}, {"date": "2010-03-26", "close": 0.083606, "volume": 81334.0}, {"date": "2010-03-31", "close": 0.083606, "volume": 20333.0}, {"date": "2010-04-01", "close": 0.083606, "volume": 15250.0}, {"date": "2010-04-12", "close": 0.078688, "volume": 5083.0}, {"date": "2010-04-16", "close": 0.078688, "volume": 848.0}, {"date": "2010-04-23", "close": 0.078688, "volume": 1557.0}, {"date": "2010-04-27", "close": 0.059016, "volume": 44194.0}, {"date": "2010-04-28", "close": 0.059016, "volume": 159141.0}, {"date": "2010-04-29", "close": 0.059016, "volume": 169494.0}, {"date": "2010-05-03", "close": 0.059016, "volume": 393887.0}, {"date": "2010-05-04", "close": 0.059016, "volume": 12783.0}, {"date": "2010-05-05", "close": 0.0570488, "volume": 189709.0}, {"date": "2010-05-06", "close": 0.0570488, "volume": 67779.0}, {"date": "2010-05-21", "close": 0.0570488, "volume": 101667.0}, {"date": "2010-05-24", "close": 0.0570488, "volume": 116917.0}, {"date": "2010-06-07", "close": 0.059016, "volume": 50834.0}, {"date": "2010-06-09", "close": 0.059016, "volume": 71167.0}, {"date": "2010-06-18", "close": 0.0580324, "volume": 35584.0}, {"date": "2010-06-24", "close": 0.0570488, "volume": 108479.0}, {"date": "2010-06-29", "close": 0.0570488, "volume": 101667.0}, {"date": "2010-07-13", "close": 0.0570488, "volume": 36.0}, {"date": "2010-07-15", "close": 0.04918, "volume": 118612.0}, {"date": "2010-08-04", "close": 0.04918, "volume": 38125.0}, {"date": "2010-08-12", "close": 0.04918, "volume": 2711.0}, {"date": "2010-08-20", "close": 0.0501636, "volume": 20333.0}, {"date": "2010-08-31", "close": 0.04918, "volume": 508301.0}, {"date": "2010-09-02", "close": 0.04918, "volume": 8473.0}, {"date": "2010-09-03", "close": 0.04918, "volume": 85166.0}, {"date": "2010-09-07", "close": 0.04918, "volume": 4236.0}, {"date": "2010-09-10", "close": 0.04918, "volume": 101667.0}, {"date": "2010-09-17", "close": 0.0501636, "volume": 98787.0}, {"date": "2010-09-20", "close": 0.0501636, "volume": 3881.0}, {"date": "2010-09-22", "close": 0.04918, "volume": 425309.0}, {"date": "2010-10-06", "close": 0.054098, "volume": 98279.0}, {"date": "2010-11-03", "close": 0.04918, "volume": 20333.0}, {"date": "2010-11-30", "close": 0.04918, "volume": 20333.0}, {"date": "2010-12-01", "close": 0.04918, "volume": 117323.0}, {"date": "2010-12-02", "close": 0.04918, "volume": 1289.0}, {"date": "2010-12-14", "close": 0.04918, "volume": 1017.0}, {"date": "2010-12-23", "close": 0.04918, "volume": 203335.0}, {"date": "2011-01-06", "close": 0.04918, "volume": 51676.0}, {"date": "2011-01-07", "close": 0.04918, "volume": 2033.0}, {"date": "2011-01-12", "close": 0.04918, "volume": 3898.0}, {"date": "2011-01-14", "close": 0.04918, "volume": 10167.0}, {"date": "2011-01-17", "close": 0.04918, "volume": 31587.0}, {"date": "2011-01-18", "close": 0.04918, "volume": 4168.0}, {"date": "2011-01-19", "close": 0.04918, "volume": 16693.0}, {"date": "2011-02-15", "close": 0.059016, "volume": 50834.0}, {"date": "2011-03-08", "close": 0.059016, "volume": 11071.0}, {"date": "2011-03-09", "close": 0.059016, "volume": 49930.0}, {"date": "2011-03-11", "close": 0.054098, "volume": 904.0}, {"date": "2011-03-15", "close": 0.054098, "volume": 70263.0}, {"date": "2011-03-24", "close": 0.04918, "volume": 90973.0}, {"date": "2011-03-31", "close": 0.044262, "volume": 101667.0}, {"date": "2011-04-01", "close": 0.044262, "volume": 10864.0}, {"date": "2011-04-12", "close": 0.044262, "volume": 5084.0}, {"date": "2011-04-29", "close": 0.0413112, "volume": 101667.0}, {"date": "2011-05-05", "close": 0.0403276, "volume": 251437.0}, {"date": "2011-05-20", "close": 0.039344, "volume": 11183.0}, {"date": "2011-05-24", "close": 0.039344, "volume": 53207.0}, {"date": "2011-05-25", "close": 0.039344, "volume": 43332.0}, {"date": "2011-05-31", "close": 0.029508, "volume": 11863.0}, {"date": "2011-06-07", "close": 0.0314752, "volume": 203335.0}, {"date": "2011-06-08", "close": 0.0304916, "volume": 19317.0}, {"date": "2011-06-09", "close": 0.0304916, "volume": 1017.0}, {"date": "2011-06-21", "close": 0.029508, "volume": 3050.0}, {"date": "2011-06-22", "close": 0.0304916, "volume": 5875.0}, {"date": "2011-07-21", "close": 0.0304916, "volume": 11109.0}, {"date": "2011-08-09", "close": 0.0304916, "volume": 14030.0}, {"date": "2011-08-17", "close": 0.0304916, "volume": 70653.0}, {"date": "2011-08-18", "close": 0.0304916, "volume": 132682.0}, {"date": "2011-09-08", "close": 0.0304916, "volume": 16068.0}, {"date": "2011-09-23", "close": 0.0304916, "volume": 35.0}, {"date": "2011-10-11", "close": 0.0304916, "volume": 6558.0}, {"date": "2011-10-18", "close": 0.0304916, "volume": 2373.0}, {"date": "2011-11-02", "close": 0.0304916, "volume": 45620.0}, {"date": "2011-11-17", "close": 0.0304916, "volume": 25417.0}, {"date": "2011-11-23", "close": 0.0304916, "volume": 50834.0}, {"date": "2011-11-25", "close": 0.0304916, "volume": 25417.0}, {"date": "2012-02-08", "close": 0.0206556, "volume": 203335.0}, {"date": "2012-02-10", "close": 0.0206556, "volume": 3558.0}, {"date": "2012-03-05", "close": 0.019672, "volume": 402771.0}, {"date": "2012-03-07", "close": 0.0206556, "volume": 101667.0}, {"date": "2012-03-09", "close": 0.019672, "volume": 13556.0}, {"date": "2012-03-23", "close": 0.0206556, "volume": 406669.0}, {"date": "2012-04-11", "close": 0.019672, "volume": 203335.0}, {"date": "2012-04-13", "close": 0.019672, "volume": 50834.0}, {"date": "2012-04-27", "close": 0.0206556, "volume": 99126.0}, {"date": "2012-05-01", "close": 0.0206556, "volume": 152501.0}, {"date": "2012-05-03", "close": 0.0206556, "volume": 8473.0}, {"date": "2012-05-04", "close": 0.0206556, "volume": 28806.0}, {"date": "2012-05-18", "close": 0.014754, "volume": 6778.0}, {"date": "2012-05-21", "close": 0.014754, "volume": 678.0}, {"date": "2012-06-01", "close": 0.014754, "volume": 5083.0}, {"date": "2012-06-05", "close": 0.0118032, "volume": 101667.0}, {"date": "2012-06-21", "close": 0.0118032, "volume": 1275.0}, {"date": "2012-06-26", "close": 0.0118032, "volume": 61000.0}, {"date": "2012-06-28", "close": 0.0118032, "volume": 9490.0}, {"date": "2012-07-02", "close": 0.009836, "volume": 81334.0}, {"date": "2012-07-05", "close": 0.009836, "volume": 101667.0}, {"date": "2012-08-14", "close": 0.009836, "volume": 6778.0}, {"date": "2012-08-28", "close": 0.009836, "volume": 33890.0}, {"date": "2012-09-21", "close": 0.009836, "volume": 2542.0}, {"date": "2012-09-28", "close": 0.009836, "volume": 3390.0}, {"date": "2012-10-02", "close": 0.009836, "volume": 81334.0}, {"date": "2012-10-08", "close": 0.009836, "volume": 16945.0}, {"date": "2012-11-13", "close": 0.009836, "volume": 1017.0}, {"date": "2012-12-13", "close": 0.009836, "volume": 254168.0}, {"date": "2012-12-21", "close": 0.009836, "volume": 9038.0}, {"date": "2013-01-03", "close": 0.009836, "volume": 10167.0}, {"date": "2013-01-30", "close": 0.009836, "volume": 152501.0}, {"date": "2013-02-11", "close": 0.0088524, "volume": 6778.0}, {"date": "2013-02-21", "close": 0.009836, "volume": 203335.0}, {"date": "2013-02-22", "close": 0.009836, "volume": 203335.0}, {"date": "2013-03-04", "close": 0.0108196, "volume": 4067.0}, {"date": "2013-03-06", "close": 0.0108196, "volume": 101667.0}, {"date": "2013-03-07", "close": 0.0118032, "volume": 66762.0}, {"date": "2013-03-08", "close": 0.009836, "volume": 136573.0}, {"date": "2013-03-15", "close": 0.0118032, "volume": 101667.0}, {"date": "2013-03-22", "close": 0.009836, "volume": 355836.0}, {"date": "2013-03-25", "close": 0.009836, "volume": 23743.0}, {"date": "2013-03-26", "close": 0.009836, "volume": 29632.0}, {"date": "2013-03-28", "close": 0.009836, "volume": 203335.0}, {"date": "2013-04-09", "close": 0.009836, "volume": 101667.0}, {"date": "2013-04-12", "close": 0.009836, "volume": 152501.0}, {"date": "2013-04-24", "close": 0.009836, "volume": 3390.0}, {"date": "2013-04-26", "close": 0.009836, "volume": 119479.0}, {"date": "2013-05-01", "close": 0.009836, "volume": 150615.0}, {"date": "2013-05-21", "close": 0.009836, "volume": 101667.0}, {"date": "2013-05-22", "close": 0.009836, "volume": 101667.0}, {"date": "2013-05-24", "close": 0.009836, "volume": 203335.0}, {"date": "2013-05-28", "close": 0.009836, "volume": 203335.0}, {"date": "2013-05-30", "close": 0.009836, "volume": 50834.0}, {"date": "2013-06-12", "close": 0.009836, "volume": 25911.0}, {"date": "2013-06-21", "close": 0.0108196, "volume": 24400.0}, {"date": "2013-06-24", "close": 0.0108196, "volume": 31521.0}, {"date": "2013-06-25", "close": 0.0108196, "volume": 3390.0}, {"date": "2013-07-04", "close": 0.0108196, "volume": 167751.0}, {"date": "2013-07-17", "close": 0.0108196, "volume": 624237.0}, {"date": "2013-09-19", "close": 0.009836, "volume": 13556.0}, {"date": "2013-10-02", "close": 0.0078688, "volume": 10845.0}, {"date": "2013-10-11", "close": 0.0078688, "volume": 4519.0}, {"date": "2013-10-15", "close": 0.0078688, "volume": 538374.0}, {"date": "2013-10-17", "close": 0.0088524, "volume": 146323.0}, {"date": "2013-10-21", "close": 0.0078688, "volume": 146323.0}, {"date": "2013-10-25", "close": 0.0078688, "volume": 708035.0}, {"date": "2013-11-01", "close": 0.0059016, "volume": 146323.0}, {"date": "2013-11-08", "close": 0.0059016, "volume": 73162.0}, {"date": "2013-11-13", "close": 0.0059016, "volume": 73162.0}, {"date": "2013-11-27", "close": 0.0068852, "volume": 585165.0}, {"date": "2013-12-03", "close": 0.0068852, "volume": 152501.0}, {"date": "2013-12-04", "close": 0.0059016, "volume": 152498.0}, {"date": "2013-12-05", "close": 0.0078688, "volume": 508337.0}, {"date": "2013-12-13", "close": 0.0068852, "volume": 162668.0}, {"date": "2013-12-17", "close": 0.0068852, "volume": 146323.0}, {"date": "2014-01-03", "close": 0.0068852, "volume": 162668.0}, {"date": "2014-01-23", "close": 0.0108196, "volume": 508337.0}, {"date": "2014-01-24", "close": 0.0078688, "volume": 30500.0}, {"date": "2014-02-10", "close": 0.0068852, "volume": 146323.0}, {"date": "2014-02-11", "close": 0.0068852, "volume": null}, {"date": "2014-02-13", "close": 0.0068852, "volume": 73162.0}, {"date": "2014-02-19", "close": 0.0068852, "volume": 33550.0}, {"date": "2014-02-24", "close": 0.0068852, "volume": 538837.0}, {"date": "2014-03-04", "close": 0.0068852, "volume": 101667.0}, {"date": "2014-03-07", "close": 0.0059016, "volume": 590690.0}, {"date": "2014-03-11", "close": 0.004918, "volume": 782827.0}, {"date": "2014-03-14", "close": 0.0059016, "volume": 27033.0}, {"date": "2014-04-07", "close": 0.0059016, "volume": 120761.0}, {"date": "2014-04-08", "close": 0.0059016, "volume": 25530.0}, {"date": "2014-04-17", "close": 0.0059016, "volume": 5931.0}, {"date": "2014-04-29", "close": 0.0059016, "volume": 117058.0}, {"date": "2014-05-08", "close": 0.0059016, "volume": 693373.0}, {"date": "2014-05-16", "close": 0.004918, "volume": 273370.0}, {"date": "2014-05-23", "close": 0.004918, "volume": 73162.0}, {"date": "2014-05-28", "close": 0.004918, "volume": 276497.0}, {"date": "2014-05-29", "close": 0.0059016, "volume": 509353.0}, {"date": "2014-06-02", "close": 0.0068852, "volume": 76251.0}, {"date": "2014-06-03", "close": 0.0068852, "volume": 5423.0}, {"date": "2014-06-04", "close": 0.0068852, "volume": 3390.0}, {"date": "2014-06-12", "close": 0.0068852, "volume": 350.0}, {"date": "2014-06-19", "close": 0.004918, "volume": 226098.0}, {"date": "2014-06-20", "close": 0.0059016, "volume": 29265.0}, {"date": "2014-07-03", "close": 0.0059016, "volume": 10167.0}, {"date": "2014-07-15", "close": 0.0059016, "volume": 9261.0}, {"date": "2014-08-12", "close": 0.0059016, "volume": 101667.0}, {"date": "2014-08-13", "close": 0.004918, "volume": 101667.0}, {"date": "2014-08-21", "close": 0.0059016, "volume": 101667.0}, {"date": "2014-09-12", "close": 0.0059016, "volume": 3390.0}, {"date": "2014-09-19", "close": 0.0078688, "volume": 3390.0}, {"date": "2014-09-22", "close": 0.0088524, "volume": 54822.0}, {"date": "2014-09-29", "close": 0.004918, "volume": 6270.0}, {"date": "2014-11-18", "close": 0.0029508, "volume": 8473.0}, {"date": "2014-12-22", "close": 0.0029508, "volume": 101667.0}, {"date": "2014-12-23", "close": 0.0029508, "volume": 101667.0}, {"date": "2015-01-06", "close": 0.0019672, "volume": 86417.0}, {"date": "2015-01-30", "close": 0.0039344, "volume": 226718.0}, {"date": "2015-02-02", "close": 0.004918, "volume": 8473.0}, {"date": "2015-02-03", "close": 0.0059016, "volume": 235191.0}, {"date": "2015-02-05", "close": 0.0059016, "volume": 101667.0}, {"date": "2015-02-06", "close": 0.0039344, "volume": 31856.0}, {"date": "2015-04-07", "close": 0.0029508, "volume": 406669.0}, {"date": "2015-04-08", "close": 0.0029508, "volume": 101667.0}, {"date": "2015-04-27", "close": 0.0019672, "volume": 30500.0}, {"date": "2015-04-28", "close": 0.0039344, "volume": 843497.0}, {"date": "2015-05-11", "close": 0.0039344, "volume": 10167.0}, {"date": "2015-05-12", "close": 0.0039344, "volume": 10506.0}, {"date": "2015-05-18", "close": 0.0039344, "volume": 73162.0}, {"date": "2015-05-20", "close": 0.0039344, "volume": 916650.0}, {"date": "2015-06-04", "close": 0.0039344, "volume": 79342.0}, {"date": "2015-06-22", "close": 0.0029508, "volume": 559170.0}, {"date": "2015-07-03", "close": 0.0029508, "volume": 101667.0}, {"date": "2015-07-15", "close": 0.0029508, "volume": 101659.0}, {"date": "2015-07-22", "close": 0.0029508, "volume": 152501.0}, {"date": "2015-08-04", "close": 0.0039344, "volume": 203325.0}, {"date": "2015-08-06", "close": 0.0059016, "volume": 142334.0}, {"date": "2015-08-07", "close": 0.0059016, "volume": 101667.0}, {"date": "2015-10-29", "close": 0.0029508, "volume": 5649.0}, {"date": "2015-11-05", "close": 0.0029508, "volume": 164136.0}, {"date": "2015-11-17", "close": 0.0029508, "volume": 49366.0}, {"date": "2015-11-19", "close": 0.0029508, "volume": 153969.0}, {"date": "2016-02-15", "close": 0.0029508, "volume": 22875153.0}, {"date": "2016-02-16", "close": 0.0029508, "volume": 5083367.0}, {"date": "2016-02-17", "close": 0.0029508, "volume": 3558356.0}, {"date": "2016-02-22", "close": 0.0029508, "volume": 5116917.0}, {"date": "2016-02-23", "close": 0.0029508, "volume": 12715172.0}, {"date": "2016-03-02", "close": 0.0039344, "volume": 789640.0}, {"date": "2016-03-03", "close": 0.0039344, "volume": 227033.0}, {"date": "2016-03-15", "close": 0.0029508, "volume": 33890.0}, {"date": "2016-03-17", "close": 0.0029508, "volume": 8133.0}, {"date": "2016-03-24", "close": 0.0039344, "volume": 203335.0}, {"date": "2016-03-29", "close": 0.0039344, "volume": 82690.0}, {"date": "2016-03-31", "close": 0.0068852, "volume": 171478.0}, {"date": "2016-04-01", "close": 0.0088524, "volume": 101667.0}, {"date": "2016-04-11", "close": 0.0078688, "volume": 76251.0}, {"date": "2016-04-20", "close": 0.0039344, "volume": 400460.0}, {"date": "2016-04-27", "close": 0.0039344, "volume": 152501.0}, {"date": "2016-05-02", "close": 0.0039344, "volume": 406669.0}, {"date": "2016-05-20", "close": 0.0029508, "volume": 2440016.0}, {"date": "2016-05-24", "close": 0.004918, "volume": 2569473.0}, {"date": "2016-05-26", "close": 0.004918, "volume": 10167.0}, {"date": "2016-06-07", "close": 0.004918, "volume": 522570.0}, {"date": "2016-06-16", "close": 0.0039344, "volume": 157586.0}, {"date": "2016-06-21", "close": 0.004918, "volume": 40667.0}, {"date": "2016-06-28", "close": 0.004918, "volume": 305002.0}, {"date": "2016-07-18", "close": 0.0029508, "volume": 101667.0}, {"date": "2016-07-25", "close": 0.0029508, "volume": 56934.0}, {"date": "2016-08-09", "close": 0.0039344, "volume": 8812.0}, {"date": "2016-08-16", "close": 0.004918, "volume": 1774811.0}, {"date": "2016-08-23", "close": 0.004918, "volume": 203335.0}, {"date": "2016-08-26", "close": 0.004918, "volume": 305002.0}, {"date": "2016-09-09", "close": 0.004918, "volume": 3050020.0}, {"date": "2016-09-16", "close": 0.0039344, "volume": 30500.0}, {"date": "2017-01-03", "close": 0.132786, "volume": 14999501.0}, {"date": "2017-01-04", "close": 0.201638, "volume": 33775072.0}, {"date": "2017-01-05", "close": 0.329506, "volume": 62309545.0}, {"date": "2017-01-06", "close": 0.304916, "volume": 54886012.0}, {"date": "2017-01-09", "close": 0.236064, "volume": 27859010.0}, {"date": "2017-01-10", "close": 0.2459, "volume": 12848504.0}, {"date": "2017-01-11", "close": 0.231146, "volume": 8306293.0}, {"date": "2017-01-12", "close": 0.201638, "volume": 10280837.0}, {"date": "2017-01-13", "close": 0.211474, "volume": 12309476.0}, {"date": "2017-01-16", "close": 0.201638, "volume": 3408159.0}, {"date": "2017-01-17", "close": 0.236064, "volume": 8455449.0}, {"date": "2017-01-18", "close": 0.216392, "volume": 7396237.0}, {"date": "2017-01-19", "close": 0.206556, "volume": 3477360.0}, {"date": "2017-01-20", "close": 0.206556, "volume": 2082042.0}, {"date": "2017-01-23", "close": 0.206556, "volume": 1511390.0}, {"date": "2017-01-24", "close": 0.201638, "volume": 2879960.0}, {"date": "2017-01-25", "close": 0.19672, "volume": 1213491.0}, {"date": "2017-01-27", "close": 0.19672, "volume": 2489681.0}, {"date": "2017-01-30", "close": 0.186884, "volume": 1986147.0}, {"date": "2017-01-31", "close": 0.177048, "volume": 2834496.0}, {"date": "2017-02-01", "close": 0.177048, "volume": 2165926.0}, {"date": "2017-02-02", "close": 0.181966, "volume": 6726143.0}, {"date": "2017-02-03", "close": 0.177048, "volume": 1672120.0}, {"date": "2017-02-06", "close": 0.17213, "volume": 1044473.0}, {"date": "2017-02-07", "close": 0.17213, "volume": 1457078.0}, {"date": "2017-02-08", "close": 0.167212, "volume": 1592814.0}, {"date": "2017-02-09", "close": 0.17213, "volume": 5828859.0}, {"date": "2017-02-10", "close": 0.167212, "volume": 2376940.0}, {"date": "2017-02-13", "close": 0.152458, "volume": 4321423.0}, {"date": "2017-02-14", "close": 0.162294, "volume": 6706676.0}, {"date": "2017-02-15", "close": 0.162294, "volume": 1833824.0}, {"date": "2017-02-16", "close": 0.162294, "volume": 732581.0}, {"date": "2017-02-17", "close": 0.167212, "volume": 4891218.0}, {"date": "2017-02-20", "close": 0.216392, "volume": 14760948.0}, {"date": "2017-02-21", "close": 0.191802, "volume": 6894518.0}, {"date": "2017-02-22", "close": 0.191802, "volume": 2371670.0}, {"date": "2017-02-23", "close": 0.191802, "volume": 1076088.0}, {"date": "2017-02-24", "close": 0.191802, "volume": 2896140.0}, {"date": "2017-02-27", "close": 0.186884, "volume": 1538267.0}, {"date": "2017-02-28", "close": 0.181966, "volume": 679469.0}, {"date": "2017-03-01", "close": 0.177048, "volume": 1181227.0}, {"date": "2017-03-02", "close": 0.17213, "volume": 1358734.0}, {"date": "2017-03-03", "close": 0.177048, "volume": 252548.0}, {"date": "2017-03-06", "close": 0.177048, "volume": 525314.0}, {"date": "2017-03-07", "close": 0.181966, "volume": 442572.0}, {"date": "2017-03-08", "close": 0.191802, "volume": 7998841.0}, {"date": "2017-03-09", "close": 0.181966, "volume": 1889479.0}, {"date": "2017-03-10", "close": 0.181966, "volume": 1507526.0}, {"date": "2017-03-13", "close": 0.186884, "volume": 733152.0}, {"date": "2017-03-14", "close": 0.186884, "volume": 1576026.0}, {"date": "2017-03-15", "close": 0.181966, "volume": 1392804.0}, {"date": "2017-03-16", "close": 0.177048, "volume": 662474.0}, {"date": "2017-03-17", "close": 0.181966, "volume": 798090.0}, {"date": "2017-03-20", "close": 0.181966, "volume": 468365.0}, {"date": "2017-03-21", "close": 0.19672, "volume": 5585225.0}, {"date": "2017-03-22", "close": 0.181966, "volume": 5092737.0}, {"date": "2017-03-23", "close": 0.181966, "volume": 810475.0}, {"date": "2017-03-24", "close": 0.181966, "volume": 313491.0}, {"date": "2017-03-27", "close": 0.181966, "volume": 1228531.0}, {"date": "2017-03-28", "close": 0.186884, "volume": 600929.0}, {"date": "2017-03-29", "close": 0.181966, "volume": 240465.0}, {"date": "2017-03-30", "close": 0.181966, "volume": 1284271.0}, {"date": "2017-03-31", "close": 0.186884, "volume": 896115.0}, {"date": "2017-04-03", "close": 0.177048, "volume": 2560375.0}, {"date": "2017-04-04", "close": 0.177048, "volume": 1139319.0}, {"date": "2017-04-05", "close": 0.17213, "volume": 110767.0}, {"date": "2017-04-06", "close": 0.17213, "volume": 152550.0}, {"date": "2017-04-07", "close": 0.167212, "volume": 281315.0}, {"date": "2017-04-10", "close": 0.167212, "volume": 235754.0}, {"date": "2017-04-11", "close": 0.17213, "volume": 132865.0}, {"date": "2017-04-12", "close": 0.167212, "volume": 578406.0}, {"date": "2017-04-13", "close": 0.162294, "volume": 457376.0}, {"date": "2017-04-18", "close": 0.162294, "volume": 653639.0}, {"date": "2017-04-19", "close": 0.162294, "volume": 746862.0}, {"date": "2017-04-20", "close": 0.152458, "volume": 1070861.0}, {"date": "2017-04-21", "close": 0.152458, "volume": 692618.0}, {"date": "2017-04-24", "close": 0.152458, "volume": 1495405.0}, {"date": "2017-04-26", "close": 0.14754, "volume": 1149797.0}, {"date": "2017-04-27", "close": 0.137704, "volume": 1706981.0}, {"date": "2017-04-28", "close": 0.142622, "volume": 2937748.0}, {"date": "2017-05-01", "close": 0.137704, "volume": 3120308.0}, {"date": "2017-05-02", "close": 0.142622, "volume": 941052.0}, {"date": "2017-05-03", "close": 0.137704, "volume": 1189702.0}, {"date": "2017-05-04", "close": 0.132786, "volume": 720770.0}, {"date": "2017-05-05", "close": 0.132786, "volume": 249010.0}, {"date": "2017-05-08", "close": 0.137704, "volume": 337281.0}, {"date": "2017-05-09", "close": 0.142622, "volume": 2238919.0}, {"date": "2017-05-10", "close": 0.152458, "volume": 596602.0}, {"date": "2017-05-11", "close": 0.14754, "volume": 634416.0}, {"date": "2017-05-12", "close": 0.142622, "volume": 844572.0}, {"date": "2017-05-15", "close": 0.137704, "volume": 276740.0}, {"date": "2017-05-16", "close": 0.137704, "volume": 88417.0}, {"date": "2017-05-17", "close": 0.142622, "volume": 280297.0}, {"date": "2017-05-18", "close": 0.137704, "volume": 141351.0}, {"date": "2017-05-19", "close": 0.142622, "volume": 87067.0}, {"date": "2017-05-22", "close": 0.14754, "volume": 236994.0}, {"date": "2017-05-23", "close": 0.142622, "volume": 147352.0}, {"date": "2017-05-24", "close": 0.142622, "volume": 452680.0}, {"date": "2017-05-25", "close": 0.137704, "volume": 825797.0}, {"date": "2017-05-26", "close": 0.132786, "volume": 91092.0}, {"date": "2017-05-29", "close": 0.132786, "volume": 628654.0}, {"date": "2017-05-30", "close": 0.137704, "volume": 288184.0}, {"date": "2017-05-31", "close": 0.132786, "volume": 31234.0}, {"date": "2017-06-01", "close": 0.137704, "volume": 364744.0}, {"date": "2017-06-02", "close": 0.137704, "volume": 278294.0}, {"date": "2017-06-05", "close": 0.137704, "volume": 81700.0}, {"date": "2017-06-06", "close": 0.137704, "volume": 83888.0}, {"date": "2017-06-07", "close": 0.127868, "volume": 255112.0}, {"date": "2017-06-08", "close": 0.142622, "volume": 8563432.0}, {"date": "2017-06-09", "close": 0.142622, "volume": 1261964.0}, {"date": "2017-06-13", "close": 0.142622, "volume": 552083.0}, {"date": "2017-06-14", "close": 0.137704, "volume": 528639.0}, {"date": "2017-06-15", "close": 0.142622, "volume": 392033.0}, {"date": "2017-06-16", "close": 0.142622, "volume": 360421.0}, {"date": "2017-06-19", "close": 0.17213, "volume": 7191589.0}, {"date": "2017-06-20", "close": 0.201638, "volume": 19095901.0}, {"date": "2017-06-21", "close": 0.181966, "volume": 4465241.0}, {"date": "2017-06-22", "close": 0.186884, "volume": 1543847.0}, {"date": "2017-06-23", "close": 0.211474, "volume": 10555545.0}, {"date": "2017-06-26", "close": 0.285244, "volume": 18260460.0}, {"date": "2017-06-27", "close": 0.290162, "volume": 19301749.0}, {"date": "2017-06-28", "close": 0.280326, "volume": 6362430.0}, {"date": "2017-06-29", "close": 0.265572, "volume": 1726696.0}, {"date": "2017-06-30", "close": 0.2459, "volume": 4861609.0}, {"date": "2017-07-03", "close": 0.29508, "volume": 14291529.0}, {"date": "2017-07-04", "close": 0.285244, "volume": 5410770.0}, {"date": "2017-07-05", "close": 0.290162, "volume": 5762009.0}, {"date": "2017-07-06", "close": 0.285244, "volume": 2676287.0}, {"date": "2017-07-07", "close": 0.290162, "volume": 4383223.0}, {"date": "2017-07-10", "close": 0.275408, "volume": 2321978.0}, {"date": "2017-07-11", "close": 0.27049, "volume": 2451605.0}, {"date": "2017-07-12", "close": 0.280326, "volume": 1276884.0}, {"date": "2017-07-13", "close": 0.275408, "volume": 1355422.0}, {"date": "2017-07-14", "close": 0.27049, "volume": 1778777.0}, {"date": "2017-07-17", "close": 0.275408, "volume": 2816706.0}, {"date": "2017-07-18", "close": 0.27049, "volume": 731045.0}, {"date": "2017-07-19", "close": 0.260654, "volume": 2873859.0}, {"date": "2017-07-20", "close": 0.29508, "volume": 10205090.0}, {"date": "2017-07-21", "close": 0.275408, "volume": 4243691.0}, {"date": "2017-07-24", "close": 0.27049, "volume": 640678.0}, {"date": "2017-07-25", "close": 0.280326, "volume": 3754720.0}, {"date": "2017-07-26", "close": 0.304916, "volume": 18448757.0}, {"date": "2017-07-27", "close": 0.29508, "volume": 6699041.0}, {"date": "2017-07-28", "close": 0.304916, "volume": 14438681.0}, {"date": "2017-07-31", "close": 0.349178, "volume": 15996558.0}, {"date": "2017-08-01", "close": 0.354096, "volume": 8491776.0}, {"date": "2017-08-02", "close": 0.408194, "volume": 16344916.0}, {"date": "2017-08-03", "close": 0.472128, "volume": 24865721.0}, {"date": "2017-08-04", "close": 0.501636, "volume": 26769896.0}, {"date": "2017-08-07", "close": 0.46721, "volume": 25495875.0}, {"date": "2017-08-08", "close": 0.462292, "volume": 8277131.0}, {"date": "2017-08-09", "close": 0.477046, "volume": 7158925.0}, {"date": "2017-08-10", "close": 0.511472, "volume": 7356968.0}, {"date": "2017-08-11", "close": 0.4918, "volume": 4629706.0}, {"date": "2017-08-14", "close": 0.634422, "volume": 21397030.0}, {"date": "2017-08-15", "close": 0.673766, "volume": 27959862.0}, {"date": "2017-08-16", "close": 0.649176, "volume": 6474467.0}, {"date": "2017-08-17", "close": 0.599996, "volume": 6450517.0}, {"date": "2017-08-18", "close": 0.708192, "volume": 14630937.0}, {"date": "2017-08-21", "close": 0.78688, "volume": 25179406.0}, {"date": "2017-08-22", "close": 0.895076, "volume": 28961408.0}, {"date": "2017-08-23", "close": 0.624586, "volume": 31275588.0}, {"date": "2017-08-24", "close": 0.732782, "volume": 29300761.0}, {"date": "2017-08-25", "close": 0.708192, "volume": 15724570.0}, {"date": "2017-08-28", "close": 0.673766, "volume": 4988840.0}, {"date": "2017-08-29", "close": 0.604914, "volume": 25055509.0}, {"date": "2017-09-01", "close": 0.585242, "volume": 15454352.0}, {"date": "2017-09-04", "close": 0.59016, "volume": 5076223.0}, {"date": "2017-09-05", "close": 0.585242, "volume": 2807306.0}, {"date": "2017-09-06", "close": 0.585242, "volume": 6474629.0}, {"date": "2017-09-07", "close": 0.580324, "volume": 4439014.0}, {"date": "2017-09-08", "close": 0.536062, "volume": 8783137.0}, {"date": "2017-09-11", "close": 0.51639, "volume": 8885302.0}, {"date": "2017-09-12", "close": 0.550816, "volume": 9831678.0}, {"date": "2017-09-13", "close": 0.526226, "volume": 5715179.0}, {"date": "2017-09-14", "close": 0.51639, "volume": 3343483.0}, {"date": "2017-09-15", "close": 0.506554, "volume": 2981254.0}, {"date": "2017-09-18", "close": 0.501636, "volume": 2231078.0}, {"date": "2017-09-19", "close": 0.481964, "volume": 5874393.0}, {"date": "2017-09-20", "close": 0.457374, "volume": 4644834.0}, {"date": "2017-09-21", "close": 0.452456, "volume": 3132796.0}, {"date": "2017-09-22", "close": 0.511472, "volume": 9144488.0}, {"date": "2017-09-25", "close": 0.526226, "volume": 7919252.0}, {"date": "2017-09-26", "close": 0.506554, "volume": 3278676.0}, {"date": "2017-09-27", "close": 0.486882, "volume": 1793423.0}, {"date": "2017-09-28", "close": 0.4918, "volume": 1623650.0}, {"date": "2017-09-29", "close": 0.477046, "volume": 1907847.0}, {"date": "2017-10-02", "close": 0.462292, "volume": 2973996.0}, {"date": "2017-10-03", "close": 0.46721, "volume": 1839106.0}, {"date": "2017-10-04", "close": 0.486882, "volume": 2397479.0}, {"date": "2017-10-05", "close": 0.481964, "volume": 2620475.0}, {"date": "2017-10-06", "close": 0.477046, "volume": 1177808.0}, {"date": "2017-10-09", "close": 0.46721, "volume": 1201816.0}, {"date": "2017-10-10", "close": 0.462292, "volume": 2850341.0}, {"date": "2017-10-11", "close": 0.550816, "volume": 12096896.0}, {"date": "2017-10-12", "close": 0.56557, "volume": 16513229.0}, {"date": "2017-10-13", "close": 0.595078, "volume": 11472951.0}, {"date": "2017-10-16", "close": 0.570488, "volume": 7150028.0}, {"date": "2017-10-17", "close": 0.599996, "volume": 5465815.0}, {"date": "2017-10-18", "close": 0.599996, "volume": 3039225.0}, {"date": "2017-10-19", "close": 0.654094, "volume": 14411426.0}, {"date": "2017-10-20", "close": 0.634422, "volume": 6021037.0}, {"date": "2017-10-23", "close": 0.821306, "volume": 32784477.0}, {"date": "2017-10-24", "close": 0.742618, "volume": 22354139.0}, {"date": "2017-10-25", "close": 0.816388, "volume": 11485918.0}, {"date": "2017-10-26", "close": 0.796716, "volume": 4692830.0}, {"date": "2017-10-27", "close": 0.821306, "volume": 9848624.0}, {"date": "2017-10-30", "close": 0.801634, "volume": 5742678.0}, {"date": "2017-10-31", "close": 0.781962, "volume": 4411698.0}, {"date": "2017-11-03", "close": 0.81147, "volume": 15633918.0}, {"date": "2017-11-06", "close": 0.949174, "volume": 22627547.0}, {"date": "2017-11-07", "close": 1.052452, "volume": 21775026.0}, {"date": "2017-11-08", "close": 0.993436, "volume": 9493881.0}, {"date": "2017-11-09", "close": 0.988518, "volume": 10255297.0}, {"date": "2017-11-10", "close": 0.944256, "volume": 6343483.0}, {"date": "2017-11-13", "close": 0.865568, "volume": 16171003.0}, {"date": "2017-11-14", "close": 0.845896, "volume": 4181103.0}, {"date": "2017-11-15", "close": 0.78688, "volume": 7473710.0}, {"date": "2017-11-16", "close": 0.742618, "volume": 3338862.0}, {"date": "2017-11-17", "close": 0.796716, "volume": 5395244.0}, {"date": "2017-11-20", "close": 0.752454, "volume": 2608146.0}, {"date": "2017-11-21", "close": 0.777044, "volume": 2752060.0}, {"date": "2017-11-22", "close": 0.772126, "volume": 1884815.0}, {"date": "2017-11-23", "close": 0.757372, "volume": 1287518.0}, {"date": "2017-11-24", "close": 0.757372, "volume": 1114903.0}, {"date": "2017-11-27", "close": 0.742618, "volume": 2502537.0}, {"date": "2017-11-28", "close": 0.698356, "volume": 3895222.0}, {"date": "2017-11-29", "close": 0.747536, "volume": 4008004.0}, {"date": "2017-11-30", "close": 0.777044, "volume": 5858126.0}, {"date": "2017-12-01", "close": 0.752454, "volume": 2325225.0}, {"date": "2017-12-04", "close": 0.7377, "volume": 1300211.0}, {"date": "2017-12-05", "close": 0.722946, "volume": 1022438.0}, {"date": "2017-12-06", "close": 0.718028, "volume": 2124015.0}, {"date": "2017-12-07", "close": 0.722946, "volume": 670909.0}, {"date": "2017-12-08", "close": 0.747536, "volume": 1733919.0}, {"date": "2017-12-11", "close": 0.772126, "volume": 2111859.0}, {"date": "2017-12-12", "close": 0.76229, "volume": 2024917.0}, {"date": "2017-12-13", "close": 0.840978, "volume": 5306778.0}, {"date": "2017-12-14", "close": 0.777044, "volume": 5381460.0}, {"date": "2017-12-15", "close": 0.752454, "volume": 1456120.0}, {"date": "2017-12-18", "close": 0.747536, "volume": 1850280.0}, {"date": "2017-12-19", "close": 0.722946, "volume": 4510488.0}, {"date": "2017-12-20", "close": 0.698356, "volume": 5819969.0}, {"date": "2017-12-21", "close": 0.693438, "volume": 3838529.0}, {"date": "2017-12-22", "close": 0.727864, "volume": 4838923.0}, {"date": "2017-12-27", "close": 0.718028, "volume": 1877217.0}, {"date": "2017-12-28", "close": 0.777044, "volume": 6752368.0}, {"date": "2017-12-29", "close": 0.757372, "volume": 3001056.0}, {"date": "2018-01-02", "close": 0.757372, "volume": 1416396.0}, {"date": "2018-01-03", "close": 0.757372, "volume": 1713904.0}, {"date": "2018-01-04", "close": 0.7377, "volume": 1718472.0}, {"date": "2018-01-05", "close": 0.727864, "volume": 2374279.0}, {"date": "2018-01-08", "close": 0.732782, "volume": 1043166.0}, {"date": "2018-01-09", "close": 0.727864, "volume": 1223028.0}, {"date": "2018-01-10", "close": 0.722946, "volume": 830708.0}, {"date": "2018-01-11", "close": 0.71311, "volume": 1422099.0}, {"date": "2018-01-12", "close": 0.703274, "volume": 1071674.0}, {"date": "2018-01-15", "close": 0.708192, "volume": 1151131.0}, {"date": "2018-01-16", "close": 0.752454, "volume": 4052399.0}, {"date": "2018-01-17", "close": 0.7377, "volume": 2945258.0}, {"date": "2018-01-18", "close": 0.732782, "volume": 1214798.0}, {"date": "2018-01-19", "close": 0.732782, "volume": 886510.0}, {"date": "2018-01-22", "close": 0.757372, "volume": 2475303.0}, {"date": "2018-01-23", "close": 0.747536, "volume": 1464819.0}, {"date": "2018-01-24", "close": 0.732782, "volume": 1361472.0}, {"date": "2018-01-25", "close": 0.742618, "volume": 874800.0}, {"date": "2018-01-29", "close": 0.742618, "volume": 6435542.0}, {"date": "2018-01-30", "close": 0.71311, "volume": 4270669.0}, {"date": "2018-01-31", "close": 0.708192, "volume": 1838622.0}, {"date": "2018-02-01", "close": 0.722946, "volume": 3172661.0}, {"date": "2018-02-02", "close": 0.71311, "volume": 1441955.0}, {"date": "2018-02-05", "close": 0.708192, "volume": 3775972.0}, {"date": "2018-02-06", "close": 0.644258, "volume": 10054302.0}, {"date": "2018-02-07", "close": 0.683602, "volume": 5428538.0}, {"date": "2018-02-08", "close": 0.673766, "volume": 1088088.0}, {"date": "2018-02-09", "close": 0.66393, "volume": 1746754.0}, {"date": "2018-02-12", "close": 0.66393, "volume": 1542365.0}, {"date": "2018-02-13", "close": 0.668848, "volume": 813763.0}, {"date": "2018-02-14", "close": 0.659012, "volume": 1822733.0}, {"date": "2018-02-15", "close": 0.66393, "volume": 1552432.0}, {"date": "2018-02-16", "close": 0.66393, "volume": 559139.0}, {"date": "2018-02-19", "close": 0.644258, "volume": 2309624.0}, {"date": "2018-02-20", "close": 0.777044, "volume": 21345645.0}, {"date": "2018-02-21", "close": 0.742618, "volume": 9182075.0}, {"date": "2018-02-22", "close": 0.791798, "volume": 10851670.0}, {"date": "2018-02-23", "close": 0.880322, "volume": 14190880.0}, {"date": "2018-02-26", "close": 0.978682, "volume": 20091511.0}, {"date": "2018-02-27", "close": 0.93442, "volume": 17190043.0}, {"date": "2018-02-28", "close": 0.816388, "volume": 21720976.0}, {"date": "2018-03-01", "close": 0.831142, "volume": 6836883.0}, {"date": "2018-03-02", "close": 0.816388, "volume": 1954200.0}, {"date": "2018-03-05", "close": 0.801634, "volume": 2760095.0}, {"date": "2018-03-06", "close": 0.78688, "volume": 3563622.0}, {"date": "2018-03-07", "close": 0.757372, "volume": 3215322.0}, {"date": "2018-03-08", "close": 0.772126, "volume": 2083957.0}, {"date": "2018-03-09", "close": 0.801634, "volume": 2343751.0}, {"date": "2018-03-12", "close": 0.826224, "volume": 3662124.0}, {"date": "2018-03-13", "close": 0.806552, "volume": 3275822.0}, {"date": "2018-03-14", "close": 0.801634, "volume": 1222648.0}, {"date": "2018-03-15", "close": 0.81147, "volume": 1672875.0}, {"date": "2018-03-16", "close": 0.801634, "volume": 1141855.0}, {"date": "2018-03-19", "close": 0.801634, "volume": 1310825.0}, {"date": "2018-03-20", "close": 0.791798, "volume": 979548.0}, {"date": "2018-03-21", "close": 0.796716, "volume": 920721.0}, {"date": "2018-03-22", "close": 0.791798, "volume": 560757.0}, {"date": "2018-03-23", "close": 0.772126, "volume": 2434441.0}, {"date": "2018-03-26", "close": 0.752454, "volume": 1793966.0}, {"date": "2018-03-27", "close": 0.757372, "volume": 1246907.0}, {"date": "2018-03-28", "close": 0.7377, "volume": 1585106.0}, {"date": "2018-03-29", "close": 0.708192, "volume": 2282216.0}, {"date": "2018-04-03", "close": 0.703274, "volume": 1454647.0}, {"date": "2018-04-04", "close": 0.718028, "volume": 1177528.0}, {"date": "2018-04-05", "close": 0.732782, "volume": 1148616.0}, {"date": "2018-04-06", "close": 0.71311, "volume": 1131060.0}, {"date": "2018-04-09", "close": 0.718028, "volume": 670484.0}, {"date": "2018-04-10", "close": 0.722946, "volume": 653786.0}, {"date": "2018-04-11", "close": 0.747536, "volume": 1799286.0}, {"date": "2018-04-12", "close": 0.816388, "volume": 6933183.0}, {"date": "2018-04-13", "close": 0.791798, "volume": 1723389.0}, {"date": "2018-04-16", "close": 0.796716, "volume": 1491349.0}, {"date": "2018-04-17", "close": 0.791798, "volume": 823304.0}, {"date": "2018-04-18", "close": 0.772126, "volume": 815415.0}, {"date": "2018-04-19", "close": 0.791798, "volume": 670638.0}, {"date": "2018-04-20", "close": 0.781962, "volume": 947156.0}, {"date": "2018-04-23", "close": 0.781962, "volume": 868207.0}, {"date": "2018-04-24", "close": 0.781962, "volume": 661837.0}, {"date": "2018-04-26", "close": 0.752454, "volume": 1173463.0}, {"date": "2018-04-27", "close": 0.781962, "volume": 1297697.0}, {"date": "2018-04-30", "close": 0.796716, "volume": 4598734.0}, {"date": "2018-05-01", "close": 0.806552, "volume": 1328836.0}, {"date": "2018-05-02", "close": 0.78688, "volume": 2224230.0}, {"date": "2018-05-03", "close": 0.772126, "volume": 1148562.0}, {"date": "2018-05-04", "close": 0.772126, "volume": 940800.0}, {"date": "2018-05-07", "close": 0.767208, "volume": 982163.0}, {"date": "2018-05-08", "close": 0.757372, "volume": 2519497.0}, {"date": "2018-05-09", "close": 0.767208, "volume": 527445.0}, {"date": "2018-05-10", "close": 0.76229, "volume": 764372.0}, {"date": "2018-05-11", "close": 0.757372, "volume": 479039.0}, {"date": "2018-05-14", "close": 0.747536, "volume": 1801596.0}, {"date": "2018-05-15", "close": 0.7377, "volume": 944492.0}, {"date": "2018-05-16", "close": 0.722946, "volume": 1500959.0}, {"date": "2018-05-17", "close": 0.732782, "volume": 693135.0}, {"date": "2018-05-18", "close": 0.727864, "volume": 703013.0}, {"date": "2018-05-21", "close": 0.742618, "volume": 1660278.0}, {"date": "2018-05-22", "close": 0.742618, "volume": 625230.0}, {"date": "2018-05-23", "close": 0.727864, "volume": 1031894.0}, {"date": "2018-05-24", "close": 0.722946, "volume": 624336.0}, {"date": "2018-05-25", "close": 0.718028, "volume": 855769.0}, {"date": "2018-05-28", "close": 0.732782, "volume": 500326.0}, {"date": "2018-05-29", "close": 0.732782, "volume": 1624315.0}, {"date": "2018-05-30", "close": 0.742618, "volume": 1291981.0}, {"date": "2018-05-31", "close": 0.757372, "volume": 3365710.0}, {"date": "2018-06-01", "close": 0.752454, "volume": 1021512.0}, {"date": "2018-06-04", "close": 0.806552, "volume": 10709223.0}, {"date": "2018-06-05", "close": 0.801634, "volume": 4077141.0}, {"date": "2018-06-06", "close": 0.78688, "volume": 1590700.0}, {"date": "2018-06-07", "close": 0.78688, "volume": 948040.0}, {"date": "2018-06-08", "close": 0.83606, "volume": 11362327.0}, {"date": "2018-06-12", "close": 0.914748, "volume": 15623892.0}, {"date": "2018-06-13", "close": 0.880322, "volume": 5221089.0}, {"date": "2018-06-18", "close": 0.840978, "volume": 6899915.0}, {"date": "2018-06-19", "close": 0.850814, "volume": 1906212.0}, {"date": "2018-06-20", "close": 0.870486, "volume": 1855774.0}, {"date": "2018-06-21", "close": 0.855732, "volume": 2037301.0}, {"date": "2018-06-22", "close": 0.81147, "volume": 4438977.0}, {"date": "2018-06-25", "close": 0.796716, "volume": 1878612.0}, {"date": "2018-06-26", "close": 0.76229, "volume": 9108772.0}, {"date": "2018-06-27", "close": 0.752454, "volume": 4887841.0}, {"date": "2018-06-28", "close": 0.752454, "volume": 3893953.0}, {"date": "2018-06-29", "close": 0.76229, "volume": 2307251.0}, {"date": "2018-07-02", "close": 0.76229, "volume": 2662942.0}, {"date": "2018-07-03", "close": 0.76229, "volume": 1049591.0}, {"date": "2018-07-04", "close": 0.747536, "volume": 1972344.0}, {"date": "2018-07-05", "close": 0.742618, "volume": 1987683.0}, {"date": "2018-07-06", "close": 0.747536, "volume": 1396059.0}, {"date": "2018-07-09", "close": 0.742618, "volume": 1273737.0}, {"date": "2018-07-10", "close": 0.7377, "volume": 1133240.0}, {"date": "2018-07-11", "close": 0.7377, "volume": 1037087.0}, {"date": "2018-07-12", "close": 0.7377, "volume": 1628164.0}, {"date": "2018-07-13", "close": 0.732782, "volume": 1644847.0}, {"date": "2018-07-16", "close": 0.727864, "volume": 361645.0}, {"date": "2018-07-17", "close": 0.718028, "volume": 943607.0}, {"date": "2018-07-18", "close": 0.718028, "volume": 1414916.0}, {"date": "2018-07-19", "close": 0.727864, "volume": 588453.0}, {"date": "2018-07-20", "close": 0.718028, "volume": 900769.0}, {"date": "2018-07-23", "close": 0.718028, "volume": 547238.0}, {"date": "2018-07-24", "close": 0.718028, "volume": 834204.0}, {"date": "2018-07-25", "close": 0.718028, "volume": 1153063.0}, {"date": "2018-07-26", "close": 0.71311, "volume": 1124001.0}, {"date": "2018-07-27", "close": 0.718028, "volume": 829611.0}, {"date": "2018-07-30", "close": 0.718028, "volume": 401380.0}, {"date": "2018-07-31", "close": 0.71311, "volume": 6101341.0}, {"date": "2018-08-01", "close": 0.693438, "volume": 3973521.0}, {"date": "2018-08-02", "close": 0.66393, "volume": 3611096.0}, {"date": "2018-08-03", "close": 0.649176, "volume": 1905230.0}, {"date": "2018-08-06", "close": 0.649176, "volume": 1246644.0}, {"date": "2018-08-07", "close": 0.63934, "volume": 2558883.0}, {"date": "2018-08-08", "close": 0.63934, "volume": 949557.0}, {"date": "2018-08-09", "close": 0.604914, "volume": 2370837.0}, {"date": "2018-08-10", "close": 0.619668, "volume": 1439757.0}, {"date": "2018-08-13", "close": 0.604914, "volume": 835036.0}, {"date": "2018-08-14", "close": 0.61475, "volume": 852439.0}, {"date": "2018-08-15", "close": 0.599996, "volume": 1263354.0}, {"date": "2018-08-16", "close": 0.609832, "volume": 796173.0}, {"date": "2018-08-17", "close": 0.634422, "volume": 1788797.0}, {"date": "2018-08-20", "close": 0.619668, "volume": 723378.0}, {"date": "2018-08-21", "close": 0.604914, "volume": 812166.0}, {"date": "2018-08-22", "close": 0.654094, "volume": 1801589.0}, {"date": "2018-08-23", "close": 0.659012, "volume": 1130587.0}, {"date": "2018-08-24", "close": 0.66393, "volume": 668419.0}, {"date": "2018-08-27", "close": 0.727864, "volume": 2009395.0}, {"date": "2018-08-28", "close": 0.693438, "volume": 1730078.0}, {"date": "2018-08-29", "close": 0.678684, "volume": 2812610.0}, {"date": "2018-08-30", "close": 0.698356, "volume": 880846.0}, {"date": "2018-08-31", "close": 0.703274, "volume": 1969181.0}, {"date": "2018-09-03", "close": 0.659012, "volume": 3839125.0}, {"date": "2018-09-04", "close": 0.659012, "volume": 1332097.0}, {"date": "2018-09-05", "close": 0.654094, "volume": 816375.0}, {"date": "2018-09-06", "close": 0.678684, "volume": 1165833.0}, {"date": "2018-09-07", "close": 0.668848, "volume": 355618.0}, {"date": "2018-09-10", "close": 0.673766, "volume": 560074.0}, {"date": "2018-09-11", "close": 0.659012, "volume": 453921.0}, {"date": "2018-09-12", "close": 0.66393, "volume": 461476.0}, {"date": "2018-09-13", "close": 0.649176, "volume": 288737.0}, {"date": "2018-09-14", "close": 0.659012, "volume": 399291.0}, {"date": "2018-09-17", "close": 0.63934, "volume": 741056.0}, {"date": "2018-09-18", "close": 0.624586, "volume": 1178845.0}, {"date": "2018-09-19", "close": 0.609832, "volume": 989808.0}, {"date": "2018-09-20", "close": 0.609832, "volume": 698956.0}, {"date": "2018-09-21", "close": 0.61475, "volume": 364378.0}, {"date": "2018-09-24", "close": 0.629504, "volume": 1265921.0}, {"date": "2018-09-25", "close": 0.619668, "volume": 383030.0}, {"date": "2018-09-26", "close": 0.619668, "volume": 301030.0}, {"date": "2018-09-27", "close": 0.619668, "volume": 483111.0}, {"date": "2018-09-28", "close": 0.624586, "volume": 509034.0}, {"date": "2018-10-01", "close": 0.619668, "volume": 323458.0}, {"date": "2018-10-02", "close": 0.609832, "volume": 719731.0}, {"date": "2018-10-03", "close": 0.604914, "volume": 1069099.0}, {"date": "2018-10-04", "close": 0.595078, "volume": 1140622.0}, {"date": "2018-10-05", "close": 0.585242, "volume": 1689682.0}, {"date": "2018-10-08", "close": 0.545898, "volume": 2474603.0}, {"date": "2018-10-09", "close": 0.481964, "volume": 5086318.0}, {"date": "2018-10-10", "close": 0.4918, "volume": 2324364.0}, {"date": "2018-10-11", "close": 0.44262, "volume": 2374880.0}, {"date": "2018-10-12", "close": 0.501636, "volume": 4852663.0}, {"date": "2018-10-15", "close": 0.496718, "volume": 1220068.0}, {"date": "2018-10-16", "close": 0.501636, "volume": 436038.0}, {"date": "2018-10-17", "close": 0.511472, "volume": 3085670.0}, {"date": "2018-10-18", "close": 0.506554, "volume": 1467614.0}, {"date": "2018-10-19", "close": 0.501636, "volume": 572027.0}, {"date": "2018-10-22", "close": 0.4918, "volume": 789316.0}, {"date": "2018-10-23", "close": 0.481964, "volume": 1266906.0}, {"date": "2018-10-24", "close": 0.46721, "volume": 949888.0}, {"date": "2018-10-25", "close": 0.452456, "volume": 2086431.0}, {"date": "2018-10-26", "close": 0.462292, "volume": 948400.0}, {"date": "2018-10-29", "close": 0.477046, "volume": 2088907.0}, {"date": "2018-10-30", "close": 0.46721, "volume": 888547.0}, {"date": "2018-10-31", "close": 0.462292, "volume": 604456.0}, {"date": "2018-11-01", "close": 0.481964, "volume": 493704.0}, {"date": "2018-11-02", "close": 0.501636, "volume": 1482375.0}, {"date": "2018-11-05", "close": 0.501636, "volume": 1233103.0}, {"date": "2018-11-06", "close": 0.4918, "volume": 237176.0}, {"date": "2018-11-07", "close": 0.4918, "volume": 595666.0}, {"date": "2018-11-08", "close": 0.486882, "volume": 508034.0}, {"date": "2018-11-09", "close": 0.477046, "volume": 481933.0}, {"date": "2018-11-12", "close": 0.4918, "volume": 336632.0}, {"date": "2018-11-13", "close": 0.477046, "volume": 168195.0}, {"date": "2018-11-14", "close": 0.472128, "volume": 624499.0}, {"date": "2018-11-15", "close": 0.477046, "volume": 324236.0}, {"date": "2018-11-16", "close": 0.472128, "volume": 404566.0}, {"date": "2018-11-19", "close": 0.46721, "volume": 343992.0}, {"date": "2018-11-20", "close": 0.462292, "volume": 372815.0}, {"date": "2018-11-21", "close": 0.462292, "volume": 514844.0}, {"date": "2018-11-22", "close": 0.46721, "volume": 766996.0}, {"date": "2018-11-23", "close": 0.452456, "volume": 957692.0}, {"date": "2018-11-26", "close": 0.447538, "volume": 643685.0}, {"date": "2018-11-27", "close": 0.447538, "volume": 624157.0}, {"date": "2018-11-28", "close": 0.486882, "volume": 2452194.0}, {"date": "2018-11-29", "close": 0.457374, "volume": 910328.0}, {"date": "2018-11-30", "close": 0.462292, "volume": 193724.0}, {"date": "2018-12-03", "close": 0.462292, "volume": 468630.0}, {"date": "2018-12-04", "close": 0.46721, "volume": 679619.0}, {"date": "2018-12-05", "close": 0.447538, "volume": 1818157.0}, {"date": "2018-12-06", "close": 0.44262, "volume": 1280416.0}, {"date": "2018-12-07", "close": 0.437702, "volume": 1094070.0}, {"date": "2018-12-10", "close": 0.408194, "volume": 1403571.0}, {"date": "2018-12-11", "close": 0.363932, "volume": 4096497.0}, {"date": "2018-12-12", "close": 0.378686, "volume": 3382874.0}, {"date": "2018-12-13", "close": 0.427866, "volume": 2483601.0}, {"date": "2018-12-14", "close": 0.452456, "volume": 9241020.0}, {"date": "2018-12-17", "close": 0.462292, "volume": 1348151.0}, {"date": "2018-12-18", "close": 0.46721, "volume": 899022.0}, {"date": "2018-12-19", "close": 0.44262, "volume": 812232.0}, {"date": "2018-12-20", "close": 0.432784, "volume": 948211.0}, {"date": "2018-12-21", "close": 0.447538, "volume": 1680603.0}, {"date": "2018-12-24", "close": 0.432784, "volume": 366177.0}, {"date": "2018-12-27", "close": 0.447538, "volume": 376221.0}, {"date": "2018-12-28", "close": 0.472128, "volume": 590196.0}, {"date": "2018-12-31", "close": 0.452456, "volume": 130632.0}, {"date": "2019-01-02", "close": 0.447538, "volume": 367075.0}, {"date": "2019-01-03", "close": 0.44262, "volume": 203514.0}, {"date": "2019-01-04", "close": 0.457374, "volume": 431517.0}, {"date": "2019-01-07", "close": 0.44262, "volume": 831375.0}, {"date": "2019-01-08", "close": 0.437702, "volume": 1223712.0}, {"date": "2019-01-09", "close": 0.432784, "volume": 489161.0}, {"date": "2019-01-10", "close": 0.432784, "volume": 467432.0}, {"date": "2019-01-11", "close": 0.427866, "volume": 769353.0}, {"date": "2019-01-14", "close": 0.432784, "volume": 478481.0}, {"date": "2019-01-15", "close": 0.422948, "volume": 1309556.0}, {"date": "2019-01-16", "close": 0.422948, "volume": 298696.0}, {"date": "2019-01-17", "close": 0.422948, "volume": 549811.0}, {"date": "2019-01-18", "close": 0.432784, "volume": 596150.0}, {"date": "2019-01-21", "close": 0.432784, "volume": 892826.0}, {"date": "2019-01-22", "close": 0.427866, "volume": 263204.0}, {"date": "2019-01-23", "close": 0.432784, "volume": 556830.0}, {"date": "2019-01-24", "close": 0.432784, "volume": 492550.0}, {"date": "2019-01-25", "close": 0.432784, "volume": 582697.0}, {"date": "2019-01-29", "close": 0.437702, "volume": 719878.0}, {"date": "2019-01-30", "close": 0.422948, "volume": 1601796.0}, {"date": "2019-01-31", "close": 0.521308, "volume": 11869079.0}, {"date": "2019-02-01", "close": 0.481964, "volume": 7027719.0}, {"date": "2019-02-04", "close": 0.506554, "volume": 1649337.0}, {"date": "2019-02-05", "close": 0.501636, "volume": 1772067.0}, {"date": "2019-02-06", "close": 0.555734, "volume": 5423149.0}, {"date": "2019-02-07", "close": 0.555734, "volume": 3523172.0}, {"date": "2019-02-08", "close": 0.54098, "volume": 1027387.0}, {"date": "2019-02-11", "close": 0.536062, "volume": 637209.0}, {"date": "2019-02-12", "close": 0.531144, "volume": 1015259.0}, {"date": "2019-02-13", "close": 0.545898, "volume": 1294159.0}, {"date": "2019-02-14", "close": 0.521308, "volume": 738228.0}, {"date": "2019-02-15", "close": 0.496718, "volume": 2621397.0}, {"date": "2019-02-18", "close": 0.496718, "volume": 860026.0}, {"date": "2019-02-19", "close": 0.486882, "volume": 1297810.0}, {"date": "2019-02-20", "close": 0.4918, "volume": 853821.0}, {"date": "2019-02-21", "close": 0.531144, "volume": 1407018.0}, {"date": "2019-02-22", "close": 0.536062, "volume": 970483.0}, {"date": "2019-02-25", "close": 0.531144, "volume": 2409743.0}, {"date": "2019-02-26", "close": 0.555734, "volume": 2541872.0}, {"date": "2019-02-27", "close": 0.580324, "volume": 6084707.0}, {"date": "2019-02-28", "close": 0.550816, "volume": 6766838.0}, {"date": "2019-03-01", "close": 0.550816, "volume": 1165845.0}, {"date": "2019-03-04", "close": 0.609832, "volume": 5271278.0}, {"date": "2019-03-05", "close": 0.59016, "volume": 3080058.0}, {"date": "2019-03-06", "close": 0.732782, "volume": 25900382.0}, {"date": "2019-03-07", "close": 0.68852, "volume": 15195275.0}, {"date": "2019-03-08", "close": 0.693438, "volume": 9394326.0}, {"date": "2019-03-11", "close": 0.718028, "volume": 3945165.0}, {"date": "2019-03-12", "close": 0.68852, "volume": 7150885.0}, {"date": "2019-03-13", "close": 0.71311, "volume": 3720802.0}, {"date": "2019-03-14", "close": 0.718028, "volume": 1810812.0}, {"date": "2019-03-15", "close": 0.722946, "volume": 2283951.0}, {"date": "2019-03-18", "close": 0.757372, "volume": 11955485.0}, {"date": "2019-03-19", "close": 0.752454, "volume": 3532156.0}, {"date": "2019-03-20", "close": 0.78688, "volume": 7219628.0}, {"date": "2019-03-21", "close": 0.767208, "volume": 7492472.0}, {"date": "2019-03-22", "close": 0.752454, "volume": 3131995.0}, {"date": "2019-03-25", "close": 0.747536, "volume": 2904590.0}, {"date": "2019-03-26", "close": 0.757372, "volume": 1325591.0}, {"date": "2019-03-27", "close": 0.777044, "volume": 1831847.0}, {"date": "2019-03-28", "close": 0.791798, "volume": 3669101.0}, {"date": "2019-04-01", "close": 0.781962, "volume": 15056592.0}, {"date": "2019-04-02", "close": 0.772126, "volume": 6019024.0}, {"date": "2019-04-03", "close": 0.791798, "volume": 3710476.0}, {"date": "2019-04-04", "close": 0.772126, "volume": 3974413.0}, {"date": "2019-04-05", "close": 0.781962, "volume": 1649510.0}, {"date": "2019-04-08", "close": 0.767208, "volume": 935899.0}, {"date": "2019-04-09", "close": 0.742618, "volume": 1805954.0}, {"date": "2019-04-10", "close": 0.76229, "volume": 2080816.0}, {"date": "2019-04-11", "close": 0.747536, "volume": 745077.0}, {"date": "2019-04-12", "close": 0.767208, "volume": 1051708.0}, {"date": "2019-04-15", "close": 0.78688, "volume": 2444092.0}, {"date": "2019-04-16", "close": 0.772126, "volume": 642289.0}, {"date": "2019-04-17", "close": 0.777044, "volume": 635502.0}, {"date": "2019-04-18", "close": 0.855732, "volume": 22899366.0}, {"date": "2019-04-23", "close": 0.973764, "volume": 19766190.0}, {"date": "2019-04-24", "close": 0.95901, "volume": 12315613.0}, {"date": "2019-04-26", "close": 1.05737, "volume": 14743696.0}, {"date": "2019-04-29", "close": 1.136058, "volume": 32420601.0}, {"date": "2019-04-30", "close": 1.18032, "volume": 20220910.0}, {"date": "2019-05-01", "close": 1.170484, "volume": 8459682.0}, {"date": "2019-05-02", "close": 1.175402, "volume": 6889575.0}, {"date": "2019-05-03", "close": 1.30327, "volume": 13095625.0}, {"date": "2019-05-06", "close": 1.45081, "volume": 36052892.0}, {"date": "2019-05-07", "close": 1.52458, "volume": 16726617.0}, {"date": "2019-05-08", "close": 1.480318, "volume": 17183403.0}, {"date": "2019-05-09", "close": 1.455728, "volume": 6536996.0}, {"date": "2019-05-10", "close": 1.391794, "volume": 7720342.0}, {"date": "2019-05-13", "close": 1.209828, "volume": 13992266.0}, {"date": "2019-05-14", "close": 1.298352, "volume": 18152903.0}, {"date": "2019-05-15", "close": 1.308188, "volume": 6024924.0}, {"date": "2019-05-16", "close": 1.268844, "volume": 3895606.0}, {"date": "2019-05-17", "close": 1.2295, "volume": 4244507.0}, {"date": "2019-05-20", "close": 1.283598, "volume": 5195170.0}, {"date": "2019-05-21", "close": 1.239336, "volume": 4827268.0}, {"date": "2019-05-22", "close": 1.249172, "volume": 2181488.0}, {"date": "2019-05-23", "close": 1.288516, "volume": 3507183.0}, {"date": "2019-05-24", "close": 1.244254, "volume": 2008901.0}, {"date": "2019-05-27", "close": 1.244254, "volume": 1675697.0}, {"date": "2019-05-28", "close": 1.263926, "volume": 1416194.0}, {"date": "2019-05-29", "close": 1.25409, "volume": 1161661.0}, {"date": "2019-05-30", "close": 1.224582, "volume": 2086177.0}, {"date": "2019-05-31", "close": 1.185238, "volume": 3905147.0}, {"date": "2019-06-03", "close": 1.101632, "volume": 5396102.0}, {"date": "2019-06-04", "close": 0.998354, "volume": 10807573.0}, {"date": "2019-06-05", "close": 1.067206, "volume": 7217943.0}, {"date": "2019-06-06", "close": 1.018026, "volume": 3686980.0}, {"date": "2019-06-07", "close": 1.062288, "volume": 2098162.0}, {"date": "2019-06-11", "close": 1.03278, "volume": 3941197.0}, {"date": "2019-06-12", "close": 1.067206, "volume": 1989899.0}, {"date": "2019-06-13", "close": 1.091796, "volume": 4117862.0}, {"date": "2019-06-14", "close": 1.05737, "volume": 2774897.0}, {"date": "2019-06-17", "close": 1.03278, "volume": 2622396.0}, {"date": "2019-06-18", "close": 1.018026, "volume": 1514308.0}, {"date": "2019-06-19", "close": 1.03278, "volume": 2164174.0}, {"date": "2019-06-20", "close": 1.018026, "volume": 2388546.0}, {"date": "2019-06-21", "close": 0.973764, "volume": 6464528.0}, {"date": "2019-06-24", "close": 0.919666, "volume": 4681974.0}, {"date": "2019-06-25", "close": 0.93442, "volume": 3075564.0}, {"date": "2019-06-26", "close": 0.914748, "volume": 3024536.0}, {"date": "2019-06-27", "close": 1.20491, "volume": 21764804.0}, {"date": "2019-06-28", "close": 1.10655, "volume": 14050045.0}, {"date": "2019-07-01", "close": 1.165566, "volume": 6448938.0}, {"date": "2019-07-02", "close": 1.15573, "volume": 3607067.0}, {"date": "2019-07-03", "close": 1.170484, "volume": 3223998.0}, {"date": "2019-07-04", "close": 1.170484, "volume": 2837677.0}, {"date": "2019-07-05", "close": 1.15573, "volume": 1018635.0}, {"date": "2019-07-08", "close": 1.145894, "volume": 1633925.0}, {"date": "2019-07-09", "close": 1.140976, "volume": 1765680.0}, {"date": "2019-07-10", "close": 1.160648, "volume": 2051631.0}, {"date": "2019-07-11", "close": 1.170484, "volume": 1506089.0}, {"date": "2019-07-12", "close": 1.249172, "volume": 10237413.0}, {"date": "2019-07-15", "close": 1.214746, "volume": 4898077.0}, {"date": "2019-07-16", "close": 1.234418, "volume": 1578955.0}, {"date": "2019-07-17", "close": 1.308188, "volume": 8228082.0}, {"date": "2019-07-18", "close": 1.263926, "volume": 4201643.0}, {"date": "2019-07-19", "close": 1.288516, "volume": 2298576.0}, {"date": "2019-07-22", "close": 1.337696, "volume": 3944224.0}, {"date": "2019-07-23", "close": 1.411466, "volume": 7219829.0}, {"date": "2019-07-24", "close": 1.322942, "volume": 12146824.0}, {"date": "2019-07-25", "close": 1.362286, "volume": 3897935.0}, {"date": "2019-07-26", "close": 1.322942, "volume": 2686449.0}, {"date": "2019-07-29", "close": 1.396712, "volume": 13246742.0}, {"date": "2019-07-30", "close": 1.357368, "volume": 4429785.0}, {"date": "2019-07-31", "close": 1.32786, "volume": 4914737.0}, {"date": "2019-08-01", "close": 1.268844, "volume": 5974879.0}, {"date": "2019-08-02", "close": 1.244254, "volume": 5747481.0}, {"date": "2019-08-05", "close": 1.20491, "volume": 3860400.0}, {"date": "2019-08-06", "close": 1.18032, "volume": 7833702.0}, {"date": "2019-08-07", "close": 1.170484, "volume": 4345395.0}, {"date": "2019-08-08", "close": 1.224582, "volume": 2455506.0}, {"date": "2019-08-09", "close": 1.20491, "volume": 2651875.0}, {"date": "2019-08-12", "close": 1.190156, "volume": 1624270.0}, {"date": "2019-08-13", "close": 1.199992, "volume": 1878393.0}, {"date": "2019-08-14", "close": 1.199992, "volume": 1927638.0}, {"date": "2019-08-15", "close": 1.126222, "volume": 6076027.0}, {"date": "2019-08-16", "close": 1.116386, "volume": 2153189.0}, {"date": "2019-08-19", "close": 1.13114, "volume": 2981322.0}, {"date": "2019-08-20", "close": 1.140976, "volume": 2446354.0}, {"date": "2019-08-21", "close": 1.10655, "volume": 2896588.0}, {"date": "2019-08-22", "close": 1.126222, "volume": 1586531.0}, {"date": "2019-08-23", "close": 1.150812, "volume": 2016017.0}, {"date": "2019-08-26", "close": 1.239336, "volume": 6202649.0}, {"date": "2019-08-27", "close": 1.199992, "volume": 3276771.0}, {"date": "2019-08-28", "close": 1.259008, "volume": 4459247.0}, {"date": "2019-08-29", "close": 1.239336, "volume": 2598905.0}, {"date": "2019-08-30", "close": 1.214746, "volume": 4494397.0}, {"date": "2019-09-02", "close": 1.160648, "volume": 5618387.0}, {"date": "2019-09-03", "close": 1.165566, "volume": 2575479.0}, {"date": "2019-09-04", "close": 1.185238, "volume": 1938068.0}, {"date": "2019-09-05", "close": 1.209828, "volume": 2411371.0}, {"date": "2019-09-06", "close": 1.185238, "volume": 3960862.0}, {"date": "2019-09-09", "close": 1.15573, "volume": 1837541.0}, {"date": "2019-09-10", "close": 1.15573, "volume": 1717810.0}, {"date": "2019-09-11", "close": 1.18032, "volume": 1674847.0}, {"date": "2019-09-12", "close": 1.175402, "volume": 2554226.0}, {"date": "2019-09-13", "close": 1.150812, "volume": 1657658.0}, {"date": "2019-09-16", "close": 1.170484, "volume": 3650477.0}, {"date": "2019-09-17", "close": 1.170484, "volume": 2262240.0}, {"date": "2019-09-18", "close": 1.190156, "volume": 1844835.0}, {"date": "2019-09-19", "close": 1.195074, "volume": 3595239.0}, {"date": "2019-09-20", "close": 1.219664, "volume": 16490965.0}, {"date": "2019-09-23", "close": 1.313106, "volume": 8661263.0}, {"date": "2019-09-24", "close": 1.288516, "volume": 3445969.0}, {"date": "2019-09-25", "close": 1.288516, "volume": 2987380.0}, {"date": "2019-09-26", "close": 1.332778, "volume": 4908358.0}, {"date": "2019-09-27", "close": 1.318024, "volume": 1933461.0}, {"date": "2019-09-30", "close": 1.308188, "volume": 2762890.0}, {"date": "2019-10-01", "close": 1.293434, "volume": 2032255.0}, {"date": "2019-10-02", "close": 1.27868, "volume": 1729748.0}, {"date": "2019-10-03", "close": 1.244254, "volume": 1688636.0}, {"date": "2019-10-04", "close": 1.219664, "volume": 2535161.0}, {"date": "2019-10-07", "close": 1.195074, "volume": 1661915.0}, {"date": "2019-10-08", "close": 1.2295, "volume": 1824906.0}, {"date": "2019-10-09", "close": 1.199992, "volume": 2154522.0}, {"date": "2019-10-10", "close": 1.209828, "volume": 1572977.0}, {"date": "2019-10-11", "close": 1.20491, "volume": 1527942.0}, {"date": "2019-10-14", "close": 1.224582, "volume": 1957119.0}, {"date": "2019-10-15", "close": 1.20491, "volume": 1379418.0}, {"date": "2019-10-16", "close": 1.219664, "volume": 1325794.0}, {"date": "2019-10-17", "close": 1.20491, "volume": 1236844.0}, {"date": "2019-10-18", "close": 1.214746, "volume": 1415423.0}, {"date": "2019-10-21", "close": 1.195074, "volume": 1189843.0}, {"date": "2019-10-22", "close": 1.185238, "volume": 1764410.0}, {"date": "2019-10-23", "close": 1.160648, "volume": 1974235.0}, {"date": "2019-10-24", "close": 1.150812, "volume": 2207392.0}, {"date": "2019-10-25", "close": 1.116386, "volume": 2565747.0}, {"date": "2019-10-28", "close": 1.136058, "volume": 1764224.0}, {"date": "2019-10-29", "close": 1.18032, "volume": 2415846.0}, {"date": "2019-10-30", "close": 1.160648, "volume": 1220824.0}, {"date": "2019-10-31", "close": 1.10655, "volume": 9440375.0}, {"date": "2019-11-01", "close": 1.101632, "volume": 2613701.0}, {"date": "2019-11-04", "close": 1.08196, "volume": 2870240.0}, {"date": "2019-11-05", "close": 1.062288, "volume": 2106290.0}, {"date": "2019-11-06", "close": 1.091796, "volume": 6773184.0}, {"date": "2019-11-07", "close": 1.072124, "volume": 2245288.0}, {"date": "2019-11-08", "close": 1.052452, "volume": 2524640.0}, {"date": "2019-11-11", "close": 1.101632, "volume": 2906813.0}, {"date": "2019-11-12", "close": 1.072124, "volume": 931496.0}, {"date": "2019-11-13", "close": 1.052452, "volume": 1268472.0}, {"date": "2019-11-14", "close": 1.067206, "volume": 863866.0}, {"date": "2019-11-15", "close": 1.086878, "volume": 1143463.0}, {"date": "2019-11-18", "close": 1.062288, "volume": 1089227.0}, {"date": "2019-11-19", "close": 1.086878, "volume": 1228605.0}, {"date": "2019-11-20", "close": 1.08196, "volume": 543042.0}, {"date": "2019-11-21", "close": 1.086878, "volume": 1234636.0}, {"date": "2019-11-22", "close": 1.101632, "volume": 2896658.0}, {"date": "2019-11-25", "close": 1.077042, "volume": 1684041.0}, {"date": "2019-11-26", "close": 1.091796, "volume": 1039532.0}, {"date": "2019-11-27", "close": 1.086878, "volume": 2650856.0}, {"date": "2019-11-28", "close": 1.077042, "volume": 2889287.0}, {"date": "2019-11-29", "close": 1.062288, "volume": 3133424.0}, {"date": "2019-12-02", "close": 1.052452, "volume": 1036421.0}, {"date": "2019-12-03", "close": 1.042616, "volume": 1431210.0}, {"date": "2019-12-04", "close": 1.052452, "volume": 2668691.0}, {"date": "2019-12-06", "close": 0.9836, "volume": 8344428.0}, {"date": "2019-12-09", "close": 0.988518, "volume": 2170233.0}, {"date": "2019-12-10", "close": 0.95901, "volume": 5426243.0}, {"date": "2019-12-11", "close": 0.963928, "volume": 1945465.0}, {"date": "2019-12-12", "close": 0.963928, "volume": 1992190.0}, {"date": "2019-12-13", "close": 0.939338, "volume": 4087643.0}, {"date": "2019-12-16", "close": 0.944256, "volume": 5593353.0}, {"date": "2019-12-17", "close": 0.93442, "volume": 2292525.0}, {"date": "2019-12-18", "close": 0.93442, "volume": 3762855.0}, {"date": "2019-12-19", "close": 0.954092, "volume": 3227173.0}, {"date": "2019-12-20", "close": 0.963928, "volume": 2127454.0}, {"date": "2019-12-23", "close": 0.988518, "volume": 3043171.0}, {"date": "2019-12-24", "close": 0.9836, "volume": 1891181.0}, {"date": "2019-12-27", "close": 0.9836, "volume": 1606176.0}, {"date": "2019-12-30", "close": 0.978682, "volume": 2301498.0}, {"date": "2019-12-31", "close": 0.963928, "volume": 861368.0}, {"date": "2020-01-02", "close": 0.949174, "volume": 3223894.0}, {"date": "2020-01-03", "close": 0.95901, "volume": 2206253.0}, {"date": "2020-01-06", "close": 0.944256, "volume": 3205033.0}, {"date": "2020-01-07", "close": 0.954092, "volume": 1118548.0}, {"date": "2020-01-08", "close": 0.949174, "volume": 1987641.0}, {"date": "2020-01-09", "close": 0.944256, "volume": 4141557.0}, {"date": "2020-01-10", "close": 0.93442, "volume": 2411538.0}, {"date": "2020-01-13", "close": 0.939338, "volume": 2123688.0}, {"date": "2020-01-14", "close": 0.929502, "volume": 1941562.0}, {"date": "2020-01-15", "close": 0.93442, "volume": 2016090.0}, {"date": "2020-01-16", "close": 0.93442, "volume": 1501123.0}, {"date": "2020-01-17", "close": 0.929502, "volume": 2884395.0}, {"date": "2020-01-20", "close": 0.929502, "volume": 3227837.0}, {"date": "2020-01-21", "close": 0.929502, "volume": 2554949.0}, {"date": "2020-01-22", "close": 0.939338, "volume": 3335077.0}, {"date": "2020-01-23", "close": 0.924584, "volume": 1201792.0}, {"date": "2020-01-24", "close": 0.95901, "volume": 4721872.0}, {"date": "2020-01-28", "close": 0.929502, "volume": 1912943.0}, {"date": "2020-01-29", "close": 0.924584, "volume": 3162017.0}, {"date": "2020-01-30", "close": 0.914748, "volume": 4077317.0}, {"date": "2020-01-31", "close": 0.796716, "volume": 18919867.0}, {"date": "2020-02-03", "close": 0.71311, "volume": 9866342.0}, {"date": "2020-02-04", "close": 0.732782, "volume": 14607731.0}, {"date": "2020-02-05", "close": 0.732782, "volume": 8442944.0}, {"date": "2020-02-06", "close": 0.718028, "volume": 2849651.0}, {"date": "2020-02-07", "close": 0.698356, "volume": 3112832.0}, {"date": "2020-02-10", "close": 0.708192, "volume": 5457481.0}, {"date": "2020-02-11", "close": 0.693438, "volume": 2635641.0}, {"date": "2020-02-12", "close": 0.68852, "volume": 3696383.0}, {"date": "2020-02-13", "close": 0.683602, "volume": 3190918.0}, {"date": "2020-02-14", "close": 0.68852, "volume": 2262432.0}, {"date": "2020-02-17", "close": 0.68852, "volume": 2513408.0}, {"date": "2020-02-18", "close": 0.781962, "volume": 18714572.0}, {"date": "2020-02-19", "close": 0.76229, "volume": 5471948.0}, {"date": "2020-02-20", "close": 0.752454, "volume": 3440519.0}, {"date": "2020-02-21", "close": 0.772126, "volume": 4494313.0}, {"date": "2020-02-24", "close": 0.747536, "volume": 4465177.0}, {"date": "2020-02-25", "close": 0.71311, "volume": 4565117.0}, {"date": "2020-02-26", "close": 0.693438, "volume": 2965154.0}, {"date": "2020-02-27", "close": 0.698356, "volume": 5085776.0}, {"date": "2020-02-28", "close": 0.644258, "volume": 7349894.0}, {"date": "2020-03-02", "close": 0.634422, "volume": 12603820.0}, {"date": "2020-03-03", "close": 0.673766, "volume": 7273913.0}, {"date": "2020-03-04", "close": 0.63934, "volume": 2095901.0}, {"date": "2020-03-05", "close": 0.644258, "volume": 4224998.0}, {"date": "2020-03-06", "close": 0.649176, "volume": 3564759.0}, {"date": "2020-03-09", "close": 0.56557, "volume": 6799087.0}, {"date": "2020-03-10", "close": 0.604914, "volume": 8290904.0}, {"date": "2020-03-11", "close": 0.56557, "volume": 5988792.0}, {"date": "2020-03-12", "close": 0.501636, "volume": 8725685.0}, {"date": "2020-03-13", "close": 0.46721, "volume": 24882263.0}, {"date": "2020-03-16", "close": 0.437702, "volume": 6283456.0}, {"date": "2020-03-17", "close": 0.472128, "volume": 7353173.0}, {"date": "2020-03-18", "close": 0.536062, "volume": 9648802.0}, {"date": "2020-03-19", "close": 0.501636, "volume": 6253897.0}, {"date": "2020-03-20", "close": 0.550816, "volume": 6854253.0}, {"date": "2020-03-23", "close": 0.51639, "volume": 3890275.0}, {"date": "2020-03-24", "close": 0.526226, "volume": 2446314.0}, {"date": "2020-03-25", "close": 0.51639, "volume": 3535216.0}, {"date": "2020-03-26", "close": 0.54098, "volume": 4391125.0}, {"date": "2020-03-27", "close": 0.536062, "volume": 4702854.0}, {"date": "2020-03-30", "close": 0.545898, "volume": 3653061.0}, {"date": "2020-03-31", "close": 0.56557, "volume": 4658836.0}, {"date": "2020-04-01", "close": 0.61475, "volume": 3536700.0}, {"date": "2020-04-02", "close": 0.634422, "volume": 4361625.0}, {"date": "2020-04-03", "close": 0.634422, "volume": 4425844.0}, {"date": "2020-04-06", "close": 0.654094, "volume": 3399742.0}, {"date": "2020-04-07", "close": 0.668848, "volume": 4788261.0}, {"date": "2020-04-08", "close": 0.683602, "volume": 3873711.0}, {"date": "2020-04-09", "close": 0.757372, "volume": 7390626.0}, {"date": "2020-04-14", "close": 0.855732, "volume": 10242498.0}, {"date": "2020-04-15", "close": 0.899994, "volume": 22013941.0}, {"date": "2020-04-16", "close": 0.880322, "volume": 9540458.0}, {"date": "2020-04-17", "close": 0.904912, "volume": 5751709.0}, {"date": "2020-04-20", "close": 0.90983, "volume": 9357257.0}, {"date": "2020-04-21", "close": 0.850814, "volume": 8540557.0}, {"date": "2020-04-22", "close": 0.86065, "volume": 8532134.0}, {"date": "2020-04-23", "close": 0.86065, "volume": 4209774.0}, {"date": "2020-04-24", "close": 0.855732, "volume": 3026233.0}, {"date": "2020-04-27", "close": 0.88524, "volume": 4690476.0}, {"date": "2020-04-28", "close": 0.895076, "volume": 4855425.0}, {"date": "2020-04-29", "close": 0.88524, "volume": 2555516.0}, {"date": "2020-04-30", "close": 0.88524, "volume": 2896511.0}, {"date": "2020-05-01", "close": 0.86065, "volume": 4228145.0}, {"date": "2020-05-04", "close": 0.855732, "volume": 2928488.0}, {"date": "2020-05-05", "close": 0.875404, "volume": 2091766.0}, {"date": "2020-05-06", "close": 0.93442, "volume": 21618827.0}, {"date": "2020-05-07", "close": 0.973764, "volume": 11123267.0}, {"date": "2020-05-08", "close": 1.05737, "volume": 14421137.0}, {"date": "2020-05-11", "close": 1.15573, "volume": 16326164.0}, {"date": "2020-05-12", "close": 1.072124, "volume": 9661623.0}, {"date": "2020-05-13", "close": 1.116386, "volume": 11746227.0}, {"date": "2020-05-14", "close": 1.052452, "volume": 8083937.0}, {"date": "2020-05-15", "close": 1.042616, "volume": 4109633.0}, {"date": "2020-05-18", "close": 1.052452, "volume": 3203347.0}, {"date": "2020-05-19", "close": 1.047534, "volume": 6818412.0}, {"date": "2020-05-20", "close": 1.062288, "volume": 1980023.0}, {"date": "2020-05-21", "close": 1.037698, "volume": 4093235.0}, {"date": "2020-05-22", "close": 1.00819, "volume": 6978011.0}, {"date": "2020-05-25", "close": 1.03278, "volume": 3332962.0}, {"date": "2020-05-26", "close": 1.08196, "volume": 8410440.0}, {"date": "2020-05-27", "close": 1.052452, "volume": 4153443.0}, {"date": "2020-05-28", "close": 1.052452, "volume": 8559764.0}, {"date": "2020-05-29", "close": 1.052452, "volume": 3405705.0}, {"date": "2020-06-01", "close": 1.03278, "volume": 5681961.0}, {"date": "2020-06-02", "close": 1.062288, "volume": 4132675.0}, {"date": "2020-06-03", "close": 1.072124, "volume": 4808466.0}, {"date": "2020-06-04", "close": 1.067206, "volume": 5820289.0}, {"date": "2020-06-05", "close": 1.062288, "volume": 1839612.0}, {"date": "2020-06-09", "close": 1.03278, "volume": 10210305.0}, {"date": "2020-06-10", "close": 1.013108, "volume": 7050506.0}, {"date": "2020-06-11", "close": 0.993436, "volume": 4827562.0}, {"date": "2020-06-12", "close": 0.954092, "volume": 8268457.0}, {"date": "2020-06-15", "close": 0.919666, "volume": 5563704.0}, {"date": "2020-06-16", "close": 0.973764, "volume": 3830264.0}, {"date": "2020-06-17", "close": 0.95901, "volume": 2257385.0}, {"date": "2020-06-18", "close": 0.963928, "volume": 2735271.0}, {"date": "2020-06-19", "close": 0.9836, "volume": 4031488.0}, {"date": "2020-06-22", "close": 0.973764, "volume": 1839584.0}, {"date": "2020-06-23", "close": 0.963928, "volume": 4106353.0}, {"date": "2020-06-24", "close": 0.968846, "volume": 1355984.0}, {"date": "2020-06-25", "close": 0.924584, "volume": 2947796.0}, {"date": "2020-06-26", "close": 0.93442, "volume": 2604326.0}, {"date": "2020-06-29", "close": 0.90983, "volume": 3206222.0}, {"date": "2020-06-30", "close": 0.90983, "volume": 4118839.0}, {"date": "2020-07-01", "close": 0.924584, "volume": 3091455.0}, {"date": "2020-07-02", "close": 0.944256, "volume": 2346542.0}, {"date": "2020-07-03", "close": 0.944256, "volume": 2168434.0}, {"date": "2020-07-06", "close": 1.018026, "volume": 4656892.0}, {"date": "2020-07-07", "close": 1.03278, "volume": 5526432.0}, {"date": "2020-07-08", "close": 1.052452, "volume": 6852684.0}, {"date": "2020-07-09", "close": 1.08196, "volume": 9744171.0}, {"date": "2020-07-10", "close": 1.022944, "volume": 5056299.0}, {"date": "2020-07-13", "close": 0.998354, "volume": 4849191.0}, {"date": "2020-07-14", "close": 0.988518, "volume": 2258973.0}, {"date": "2020-07-15", "close": 1.00819, "volume": 2266899.0}, {"date": "2020-07-16", "close": 0.993436, "volume": 2270744.0}, {"date": "2020-07-17", "close": 0.998354, "volume": 1782138.0}, {"date": "2020-07-20", "close": 1.00819, "volume": 1357006.0}, {"date": "2020-07-21", "close": 1.022944, "volume": 4116245.0}, {"date": "2020-07-22", "close": 0.973764, "volume": 8927205.0}, {"date": "2020-07-23", "close": 0.95901, "volume": 6285893.0}, {"date": "2020-07-24", "close": 1.003272, "volume": 10683565.0}, {"date": "2020-07-27", "close": 0.95901, "volume": 18524704.0}, {"date": "2020-07-28", "close": 0.93442, "volume": 11349872.0}, {"date": "2020-07-29", "close": 0.895076, "volume": 7069956.0}, {"date": "2020-07-30", "close": 0.895076, "volume": 3231108.0}, {"date": "2020-07-31", "close": 0.88524, "volume": 3182701.0}, {"date": "2020-08-03", "close": 0.850814, "volume": 3722296.0}, {"date": "2020-08-04", "close": 0.855732, "volume": 2995143.0}, {"date": "2020-08-05", "close": 0.875404, "volume": 1597085.0}, {"date": "2020-08-06", "close": 0.875404, "volume": 1231317.0}, {"date": "2020-08-07", "close": 0.875404, "volume": 1192664.0}, {"date": "2020-08-10", "close": 0.88524, "volume": 1224584.0}, {"date": "2020-08-11", "close": 0.88524, "volume": 1514418.0}, {"date": "2020-08-12", "close": 0.93442, "volume": 4645237.0}, {"date": "2020-08-13", "close": 0.914748, "volume": 1898934.0}, {"date": "2020-08-14", "close": 0.919666, "volume": 1068764.0}, {"date": "2020-08-17", "close": 0.93442, "volume": 1035298.0}, {"date": "2020-08-18", "close": 0.924584, "volume": 844485.0}, {"date": "2020-08-19", "close": 0.904912, "volume": 1315596.0}, {"date": "2020-08-20", "close": 0.899994, "volume": 1666057.0}, {"date": "2020-08-21", "close": 0.90983, "volume": 1172973.0}, {"date": "2020-08-24", "close": 0.954092, "volume": 5942185.0}, {"date": "2020-08-25", "close": 0.93442, "volume": 3915526.0}, {"date": "2020-08-26", "close": 0.904912, "volume": 2492541.0}, {"date": "2020-08-27", "close": 0.90983, "volume": 1360766.0}, {"date": "2020-08-28", "close": 0.899994, "volume": 1889381.0}, {"date": "2020-09-03", "close": 0.855732, "volume": 8934487.0}, {"date": "2020-09-04", "close": 0.821306, "volume": 3058263.0}, {"date": "2020-09-07", "close": 0.870486, "volume": 2987252.0}, {"date": "2020-09-08", "close": 0.845896, "volume": 3281708.0}, {"date": "2020-09-09", "close": 0.81147, "volume": 5343296.0}, {"date": "2020-09-10", "close": 0.796716, "volume": 4004634.0}, {"date": "2020-09-11", "close": 0.777044, "volume": 6686940.0}, {"date": "2020-09-14", "close": 0.772126, "volume": 3830105.0}, {"date": "2020-09-15", "close": 0.777044, "volume": 3365417.0}, {"date": "2020-09-16", "close": 0.772126, "volume": 4710937.0}, {"date": "2020-09-17", "close": 0.777044, "volume": 1987113.0}, {"date": "2020-09-18", "close": 0.78688, "volume": 4333654.0}, {"date": "2020-09-21", "close": 0.777044, "volume": 2526745.0}, {"date": "2020-09-22", "close": 0.757372, "volume": 5033341.0}, {"date": "2020-09-23", "close": 0.747536, "volume": 4247310.0}, {"date": "2020-09-24", "close": 0.732782, "volume": 4358788.0}, {"date": "2020-09-25", "close": 0.752454, "volume": 2360447.0}, {"date": "2020-09-28", "close": 0.7377, "volume": 1923828.0}, {"date": "2020-09-29", "close": 0.7377, "volume": 3250667.0}, {"date": "2020-09-30", "close": 0.727864, "volume": 2138581.0}, {"date": "2020-10-01", "close": 0.718028, "volume": 2035653.0}, {"date": "2020-10-02", "close": 0.698356, "volume": 2915062.0}, {"date": "2020-10-05", "close": 0.722946, "volume": 1230654.0}, {"date": "2020-10-06", "close": 0.732782, "volume": 1128142.0}, {"date": "2020-10-07", "close": 0.727864, "volume": 1237191.0}, {"date": "2020-10-08", "close": 0.747536, "volume": 1581116.0}, {"date": "2020-10-09", "close": 0.747536, "volume": 913731.0}, {"date": "2020-10-12", "close": 0.801634, "volume": 3746457.0}, {"date": "2020-10-13", "close": 0.777044, "volume": 2489893.0}, {"date": "2020-10-14", "close": 0.772126, "volume": 755340.0}, {"date": "2020-10-15", "close": 0.767208, "volume": 1832347.0}, {"date": "2020-10-16", "close": 0.757372, "volume": 1269555.0}, {"date": "2020-10-19", "close": 0.747536, "volume": 1160240.0}, {"date": "2020-10-20", "close": 0.7377, "volume": 1232941.0}, {"date": "2020-10-21", "close": 0.71311, "volume": 2792421.0}, {"date": "2020-10-22", "close": 0.718028, "volume": 1455779.0}, {"date": "2020-10-23", "close": 0.722946, "volume": 986685.0}, {"date": "2020-10-26", "close": 0.708192, "volume": 1272099.0}, {"date": "2020-10-27", "close": 0.698356, "volume": 1495604.0}, {"date": "2020-10-28", "close": 0.698356, "volume": 799452.0}, {"date": "2020-10-29", "close": 0.698356, "volume": 1334107.0}, {"date": "2020-10-30", "close": 0.678684, "volume": 3566224.0}, {"date": "2020-11-02", "close": 0.619668, "volume": 6274415.0}, {"date": "2020-11-03", "close": 0.634422, "volume": 2355988.0}, {"date": "2020-11-04", "close": 0.63934, "volume": 1143435.0}, {"date": "2020-11-05", "close": 0.644258, "volume": 1060817.0}, {"date": "2020-11-06", "close": 0.654094, "volume": 1524651.0}, {"date": "2020-11-09", "close": 0.68852, "volume": 2361504.0}, {"date": "2020-11-10", "close": 0.708192, "volume": 2394044.0}, {"date": "2020-11-11", "close": 0.68852, "volume": 1207350.0}, {"date": "2020-11-12", "close": 0.698356, "volume": 663777.0}, {"date": "2020-11-13", "close": 0.68852, "volume": 1710189.0}, {"date": "2020-11-16", "close": 0.68852, "volume": 191099.0}, {"date": "2020-11-17", "close": 0.718028, "volume": 2686615.0}, {"date": "2020-11-18", "close": 0.71311, "volume": 1583161.0}, {"date": "2020-11-19", "close": 0.698356, "volume": 1776610.0}, {"date": "2020-11-20", "close": 0.698356, "volume": 1204965.0}, {"date": "2020-11-23", "close": 0.698356, "volume": 2202416.0}, {"date": "2020-11-24", "close": 0.68852, "volume": 1354826.0}, {"date": "2020-11-25", "close": 0.683602, "volume": 1233792.0}, {"date": "2020-11-26", "close": 0.683602, "volume": 874074.0}, {"date": "2020-11-27", "close": 0.693438, "volume": 811148.0}, {"date": "2020-11-30", "close": 0.678684, "volume": 1082981.0}, {"date": "2020-12-01", "close": 0.673766, "volume": 1800281.0}, {"date": "2020-12-02", "close": 0.654094, "volume": 1063881.0}, {"date": "2020-12-03", "close": 0.654094, "volume": 639070.0}, {"date": "2020-12-04", "close": 0.649176, "volume": 1112044.0}, {"date": "2020-12-07", "close": 0.649176, "volume": 1564151.0}, {"date": "2020-12-08", "close": 0.659012, "volume": 1409700.0}, {"date": "2020-12-09", "close": 0.644258, "volume": 1024303.0}, {"date": "2020-12-10", "close": 0.629504, "volume": 3099021.0}, {"date": "2020-12-11", "close": 0.609832, "volume": 1787013.0}, {"date": "2020-12-14", "close": 0.599996, "volume": 997476.0}, {"date": "2020-12-15", "close": 0.599996, "volume": 1490732.0}, {"date": "2020-12-16", "close": 0.604914, "volume": 487693.0}, {"date": "2020-12-17", "close": 0.595078, "volume": 1835400.0}, {"date": "2020-12-18", "close": 0.580324, "volume": 6745815.0}, {"date": "2020-12-21", "close": 0.570488, "volume": 1800162.0}, {"date": "2020-12-22", "close": 0.550816, "volume": 2862083.0}, {"date": "2020-12-23", "close": 0.580324, "volume": 2362740.0}, {"date": "2020-12-24", "close": 0.580324, "volume": 1801051.0}, {"date": "2020-12-29", "close": 0.595078, "volume": 732399.0}, {"date": "2020-12-30", "close": 0.585242, "volume": 763616.0}, {"date": "2020-12-31", "close": 0.585242, "volume": 596532.0}, {"date": "2021-01-04", "close": 0.585242, "volume": 921017.0}, {"date": "2021-01-05", "close": 0.585242, "volume": 822107.0}, {"date": "2021-01-06", "close": 0.575406, "volume": 1081246.0}, {"date": "2021-01-07", "close": 0.575406, "volume": 866869.0}, {"date": "2021-01-08", "close": 0.570488, "volume": 824770.0}, {"date": "2021-01-11", "close": 0.56557, "volume": 944558.0}, {"date": "2021-01-12", "close": 0.560652, "volume": 1217451.0}, {"date": "2021-01-13", "close": 0.555734, "volume": 1175234.0}, {"date": "2021-01-14", "close": 0.545898, "volume": 1608695.0}, {"date": "2021-01-15", "close": 0.54098, "volume": 1552070.0}, {"date": "2021-01-18", "close": 0.54098, "volume": 605368.0}, {"date": "2021-01-19", "close": 0.536062, "volume": 1232330.0}, {"date": "2021-01-20", "close": 0.56557, "volume": 2861659.0}, {"date": "2021-01-21", "close": 0.555734, "volume": 1450445.0}, {"date": "2021-01-22", "close": 0.56557, "volume": 525732.0}, {"date": "2021-01-25", "close": 0.550816, "volume": 928022.0}, {"date": "2021-01-27", "close": 0.595078, "volume": 2864720.0}, {"date": "2021-01-28", "close": 0.732782, "volume": 13042009.0}, {"date": "2021-01-29", "close": 0.634422, "volume": 8216235.0}, {"date": "2021-02-01", "close": 0.698356, "volume": 4482039.0}, {"date": "2021-02-02", "close": 0.673766, "volume": 1925313.0}, {"date": "2021-02-03", "close": 0.659012, "volume": 2110273.0}, {"date": "2021-02-04", "close": 0.654094, "volume": 1535383.0}, {"date": "2021-02-05", "close": 0.649176, "volume": 644279.0}, {"date": "2021-02-08", "close": 0.649176, "volume": 902503.0}, {"date": "2021-02-09", "close": 0.649176, "volume": 2113152.0}, {"date": "2021-02-10", "close": 0.634422, "volume": 1968326.0}, {"date": "2021-02-11", "close": 0.619668, "volume": 1238353.0}, {"date": "2021-02-12", "close": 0.604914, "volume": 1390174.0}, {"date": "2021-02-15", "close": 0.59016, "volume": 1947184.0}, {"date": "2021-02-16", "close": 0.599996, "volume": 2002339.0}, {"date": "2021-02-17", "close": 0.595078, "volume": 1541863.0}, {"date": "2021-02-18", "close": 0.575406, "volume": 1119017.0}, {"date": "2021-02-19", "close": 0.570488, "volume": 2668601.0}, {"date": "2021-02-22", "close": 0.550816, "volume": 5843606.0}, {"date": "2021-02-23", "close": 0.560652, "volume": 1713187.0}, {"date": "2021-02-24", "close": 0.555734, "volume": 1263134.0}, {"date": "2021-02-25", "close": 0.54098, "volume": 2323075.0}, {"date": "2021-02-26", "close": 0.550816, "volume": 3344028.0}, {"date": "2021-03-01", "close": 0.550816, "volume": 1835430.0}, {"date": "2021-03-02", "close": 0.545898, "volume": 1785638.0}, {"date": "2021-03-03", "close": 0.54098, "volume": 1094510.0}, {"date": "2021-03-04", "close": 0.521308, "volume": 2071370.0}, {"date": "2021-03-05", "close": 0.501636, "volume": 3003173.0}, {"date": "2021-03-08", "close": 0.511472, "volume": 1442598.0}, {"date": "2021-03-09", "close": 0.506554, "volume": 780141.0}, {"date": "2021-03-10", "close": 0.506554, "volume": 1385414.0}, {"date": "2021-03-11", "close": 0.506554, "volume": 2004910.0}, {"date": "2021-03-12", "close": 0.521308, "volume": 2210956.0}, {"date": "2021-03-15", "close": 0.511472, "volume": 849058.0}, {"date": "2021-03-16", "close": 0.511472, "volume": 661642.0}, {"date": "2021-03-17", "close": 0.506554, "volume": 934303.0}, {"date": "2021-03-18", "close": 0.506554, "volume": 850649.0}, {"date": "2021-03-19", "close": 0.506554, "volume": 1357401.0}, {"date": "2021-03-22", "close": 0.501636, "volume": 1342560.0}, {"date": "2021-03-23", "close": 0.501636, "volume": 670705.0}, {"date": "2021-03-24", "close": 0.501636, "volume": 1254700.0}, {"date": "2021-03-25", "close": 0.4918, "volume": 2370003.0}, {"date": "2021-03-26", "close": 0.496718, "volume": 971955.0}, {"date": "2021-03-29", "close": 0.4918, "volume": 861653.0}, {"date": "2021-03-30", "close": 0.481964, "volume": 2695435.0}, {"date": "2021-03-31", "close": 0.452456, "volume": 2133422.0}, {"date": "2021-04-01", "close": 0.462292, "volume": 1372268.0}, {"date": "2021-04-06", "close": 0.477046, "volume": 1202241.0}, {"date": "2021-04-07", "close": 0.496718, "volume": 1184703.0}, {"date": "2021-04-08", "close": 0.511472, "volume": 1357375.0}, {"date": "2021-04-09", "close": 0.496718, "volume": 1468206.0}, {"date": "2021-04-12", "close": 0.481964, "volume": 1080527.0}, {"date": "2021-04-13", "close": 0.486882, "volume": 525791.0}, {"date": "2021-04-14", "close": 0.481964, "volume": 1346570.0}, {"date": "2021-04-15", "close": 0.481964, "volume": 301964.0}, {"date": "2021-04-16", "close": 0.481964, "volume": 550525.0}, {"date": "2021-04-19", "close": 0.477046, "volume": 830659.0}, {"date": "2021-04-20", "close": 0.46721, "volume": 965011.0}, {"date": "2021-04-21", "close": 0.457374, "volume": 813030.0}, {"date": "2021-04-22", "close": 0.44262, "volume": 2274153.0}, {"date": "2021-04-23", "close": 0.432784, "volume": 2631136.0}, {"date": "2021-04-26", "close": 0.41803, "volume": 1350193.0}, {"date": "2021-04-27", "close": 0.403276, "volume": 2607197.0}, {"date": "2021-04-28", "close": 0.408194, "volume": 2253004.0}, {"date": "2021-04-29", "close": 0.432784, "volume": 1979875.0}, {"date": "2021-04-30", "close": 0.403276, "volume": 5636236.0}, {"date": "2021-05-03", "close": 0.388522, "volume": 4099502.0}, {"date": "2021-05-04", "close": 0.39344, "volume": 972699.0}, {"date": "2021-05-05", "close": 0.39344, "volume": 1157496.0}, {"date": "2021-05-06", "close": 0.383604, "volume": 1887242.0}, {"date": "2021-05-07", "close": 0.36885, "volume": 2285025.0}, {"date": "2021-05-10", "close": 0.339342, "volume": 5183749.0}, {"date": "2021-05-11", "close": 0.324588, "volume": 5223751.0}, {"date": "2021-05-12", "close": 0.31967, "volume": 1309233.0}, {"date": "2021-05-13", "close": 0.324588, "volume": 1271198.0}, {"date": "2021-05-14", "close": 0.324588, "volume": 902422.0}, {"date": "2021-05-17", "close": 0.314752, "volume": 1111272.0}, {"date": "2021-05-18", "close": 0.31967, "volume": 604529.0}, {"date": "2021-05-19", "close": 0.324588, "volume": 2334032.0}, {"date": "2021-05-20", "close": 0.334424, "volume": 2189024.0}, {"date": "2021-05-21", "close": 0.359014, "volume": 3542279.0}, {"date": "2021-05-24", "close": 0.339342, "volume": 2557606.0}, {"date": "2021-05-25", "close": 0.329506, "volume": 2008710.0}, {"date": "2021-05-26", "close": 0.334424, "volume": 989474.0}, {"date": "2021-05-27", "close": 0.324588, "volume": 1657432.0}, {"date": "2021-05-28", "close": 0.334424, "volume": 740493.0}, {"date": "2021-05-31", "close": 0.329506, "volume": 1531518.0}, {"date": "2021-06-01", "close": 0.403276, "volume": 15309095.0}, {"date": "2021-06-02", "close": 0.36885, "volume": 9710454.0}, {"date": "2021-06-03", "close": 0.373768, "volume": 4951933.0}, {"date": "2021-06-04", "close": 0.354096, "volume": 2387463.0}, {"date": "2021-06-07", "close": 0.373768, "volume": 3583639.0}, {"date": "2021-06-08", "close": 0.363932, "volume": 4088835.0}, {"date": "2021-06-09", "close": 0.378686, "volume": 4842859.0}, {"date": "2021-06-10", "close": 0.373768, "volume": 1333166.0}, {"date": "2021-06-11", "close": 0.39344, "volume": 4747022.0}, {"date": "2021-06-15", "close": 0.383604, "volume": 3057008.0}, {"date": "2021-06-16", "close": 0.378686, "volume": 1289986.0}, {"date": "2021-06-17", "close": 0.36885, "volume": 1218217.0}, {"date": "2021-06-18", "close": 0.477046, "volume": 38933482.0}, {"date": "2021-06-21", "close": 0.472128, "volume": 15795387.0}, {"date": "2021-06-22", "close": 0.44262, "volume": 6809915.0}, {"date": "2021-06-23", "close": 0.437702, "volume": 3513155.0}, {"date": "2021-06-24", "close": 0.472128, "volume": 7450371.0}, {"date": "2021-06-25", "close": 0.462292, "volume": 9413792.0}, {"date": "2021-06-28", "close": 0.452456, "volume": 2582864.0}, {"date": "2021-06-29", "close": 0.452456, "volume": 1972795.0}, {"date": "2021-06-30", "close": 0.427866, "volume": 5035796.0}, {"date": "2021-07-01", "close": 0.452456, "volume": 3748710.0}, {"date": "2021-07-02", "close": 0.457374, "volume": 2005143.0}, {"date": "2021-07-05", "close": 0.462292, "volume": 2386758.0}, {"date": "2021-07-06", "close": 0.452456, "volume": 1948249.0}, {"date": "2021-07-07", "close": 0.46721, "volume": 1407456.0}, {"date": "2021-07-08", "close": 0.501636, "volume": 4106820.0}, {"date": "2021-07-09", "close": 0.4918, "volume": 3227073.0}, {"date": "2021-07-12", "close": 0.4918, "volume": 5416639.0}, {"date": "2021-07-13", "close": 0.4918, "volume": 1500808.0}, {"date": "2021-07-14", "close": 0.496718, "volume": 2390705.0}, {"date": "2021-07-15", "close": 0.4918, "volume": 1934527.0}, {"date": "2021-07-16", "close": 0.4918, "volume": 1135013.0}, {"date": "2021-07-19", "close": 0.4918, "volume": 1696624.0}, {"date": "2021-07-20", "close": 0.4918, "volume": 1501894.0}, {"date": "2021-07-21", "close": 0.486882, "volume": 1530408.0}, {"date": "2021-07-22", "close": 0.46721, "volume": 4074196.0}, {"date": "2021-07-23", "close": 0.486882, "volume": 1875926.0}, {"date": "2021-07-26", "close": 0.46721, "volume": 1353348.0}, {"date": "2021-07-27", "close": 0.437702, "volume": 3280318.0}, {"date": "2021-07-28", "close": 0.432784, "volume": 1404312.0}, {"date": "2021-07-29", "close": 0.452456, "volume": 1129553.0}, {"date": "2021-07-30", "close": 0.437702, "volume": 1441928.0}, {"date": "2021-08-02", "close": 0.422948, "volume": 2073962.0}, {"date": "2021-08-03", "close": 0.408194, "volume": 5175141.0}, {"date": "2021-08-04", "close": 0.41803, "volume": 1673587.0}, {"date": "2021-08-05", "close": 0.408194, "volume": 3691526.0}, {"date": "2021-08-06", "close": 0.408194, "volume": 1303231.0}, {"date": "2021-08-09", "close": 0.413112, "volume": 979316.0}, {"date": "2021-08-10", "close": 0.403276, "volume": 1391005.0}, {"date": "2021-08-11", "close": 0.408194, "volume": 905837.0}, {"date": "2021-08-12", "close": 0.403276, "volume": 841538.0}, {"date": "2021-08-13", "close": 0.408194, "volume": 831582.0}, {"date": "2021-08-16", "close": 0.422948, "volume": 4668231.0}, {"date": "2021-08-17", "close": 0.422948, "volume": 1982482.0}, {"date": "2021-08-18", "close": 0.413112, "volume": 726040.0}, {"date": "2021-08-19", "close": 0.413112, "volume": 847913.0}, {"date": "2021-08-20", "close": 0.413112, "volume": 1413587.0}, {"date": "2021-08-23", "close": 0.41803, "volume": 998524.0}, {"date": "2021-08-24", "close": 0.41803, "volume": 1020341.0}, {"date": "2021-08-25", "close": 0.422948, "volume": 1395177.0}, {"date": "2021-08-26", "close": 0.413112, "volume": 961137.0}, {"date": "2021-08-27", "close": 0.422948, "volume": 1011723.0}, {"date": "2021-08-30", "close": 0.413112, "volume": 2358598.0}, {"date": "2021-08-31", "close": 0.403276, "volume": 6724847.0}, {"date": "2021-09-01", "close": 0.422948, "volume": 4820459.0}, {"date": "2021-09-02", "close": 0.413112, "volume": 1589178.0}, {"date": "2021-09-03", "close": 0.413112, "volume": 2089931.0}, {"date": "2021-09-06", "close": 0.403276, "volume": 2145088.0}, {"date": "2021-09-07", "close": 0.39344, "volume": 2578990.0}, {"date": "2021-09-08", "close": 0.383604, "volume": 2193266.0}, {"date": "2021-09-09", "close": 0.383604, "volume": 1596293.0}, {"date": "2021-09-10", "close": 0.388522, "volume": 996987.0}, {"date": "2021-09-13", "close": 0.378686, "volume": 1141601.0}, {"date": "2021-09-14", "close": 0.378686, "volume": 973904.0}, {"date": "2021-09-15", "close": 0.378686, "volume": 393377.0}, {"date": "2021-09-16", "close": 0.378686, "volume": 641031.0}, {"date": "2021-09-17", "close": 0.36885, "volume": 10786560.0}, {"date": "2021-09-20", "close": 0.36885, "volume": 1574307.0}, {"date": "2021-09-21", "close": 0.354096, "volume": 2685220.0}, {"date": "2021-09-22", "close": 0.354096, "volume": 1482230.0}, {"date": "2021-09-23", "close": 0.34426, "volume": 3351821.0}, {"date": "2021-09-24", "close": 0.34426, "volume": 1341756.0}, {"date": "2021-09-27", "close": 0.334424, "volume": 2423666.0}, {"date": "2021-09-28", "close": 0.349178, "volume": 3220285.0}, {"date": "2021-09-29", "close": 0.349178, "volume": 2242515.0}, {"date": "2021-09-30", "close": 0.349178, "volume": 1119335.0}, {"date": "2021-10-01", "close": 0.349178, "volume": 720346.0}, {"date": "2021-10-04", "close": 0.359014, "volume": 1571083.0}, {"date": "2021-10-05", "close": 0.359014, "volume": 915629.0}, {"date": "2021-10-06", "close": 0.354096, "volume": 1559712.0}, {"date": "2021-10-07", "close": 0.363932, "volume": 589499.0}, {"date": "2021-10-08", "close": 0.354096, "volume": 558536.0}, {"date": "2021-10-11", "close": 0.359014, "volume": 400138.0}, {"date": "2021-10-12", "close": 0.354096, "volume": 1402247.0}, {"date": "2021-10-13", "close": 0.4918, "volume": 44842173.0}, {"date": "2021-10-14", "close": 0.477046, "volume": 19902884.0}, {"date": "2021-10-15", "close": 0.46721, "volume": 4907259.0}, {"date": "2021-10-18", "close": 0.46721, "volume": 2851895.0}, {"date": "2021-10-19", "close": 0.472128, "volume": 4663433.0}, {"date": "2021-10-20", "close": 0.501636, "volume": 8576440.0}, {"date": "2021-10-21", "close": 0.481964, "volume": 3962430.0}, {"date": "2021-10-22", "close": 0.486882, "volume": 2576807.0}, {"date": "2021-10-25", "close": 0.4918, "volume": 1721834.0}, {"date": "2021-10-26", "close": 0.506554, "volume": 1704869.0}, {"date": "2021-10-27", "close": 0.501636, "volume": 5500806.0}, {"date": "2021-10-28", "close": 0.511472, "volume": 2510632.0}, {"date": "2021-10-29", "close": 0.506554, "volume": 1230414.0}, {"date": "2021-11-01", "close": 0.531144, "volume": 2776224.0}, {"date": "2021-11-02", "close": 0.570488, "volume": 6370545.0}, {"date": "2021-11-03", "close": 0.545898, "volume": 3996482.0}, {"date": "2021-11-04", "close": 0.560652, "volume": 1987580.0}, {"date": "2021-11-05", "close": 0.536062, "volume": 1008800.0}, {"date": "2021-11-08", "close": 0.51639, "volume": 1279838.0}, {"date": "2021-11-09", "close": 0.526226, "volume": 837376.0}, {"date": "2021-11-10", "close": 0.599996, "volume": 9508833.0}, {"date": "2021-11-11", "close": 0.575406, "volume": 3948128.0}, {"date": "2021-11-12", "close": 0.560652, "volume": 1955861.0}, {"date": "2021-11-15", "close": 0.560652, "volume": 951305.0}, {"date": "2021-11-16", "close": 0.550816, "volume": 1204309.0}, {"date": "2021-11-17", "close": 0.545898, "volume": 786294.0}, {"date": "2021-11-18", "close": 0.545898, "volume": 583203.0}, {"date": "2021-11-19", "close": 0.550816, "volume": 1195967.0}, {"date": "2021-11-22", "close": 0.54098, "volume": 672829.0}, {"date": "2021-11-23", "close": 0.51639, "volume": 2985014.0}, {"date": "2021-11-24", "close": 0.506554, "volume": 1301011.0}, {"date": "2021-11-25", "close": 0.51639, "volume": 1212586.0}, {"date": "2021-11-26", "close": 0.521308, "volume": 1872363.0}, {"date": "2021-11-29", "close": 0.506554, "volume": 2464814.0}, {"date": "2021-11-30", "close": 0.526226, "volume": 1288614.0}, {"date": "2021-12-01", "close": 0.51639, "volume": 824574.0}, {"date": "2021-12-02", "close": 0.4918, "volume": 1040723.0}, {"date": "2021-12-03", "close": 0.486882, "volume": 1198525.0}, {"date": "2021-12-06", "close": 0.477046, "volume": 679445.0}, {"date": "2021-12-07", "close": 0.452456, "volume": 2239494.0}, {"date": "2021-12-08", "close": 0.452456, "volume": 1216069.0}, {"date": "2021-12-09", "close": 0.46721, "volume": 545829.0}, {"date": "2021-12-10", "close": 0.452456, "volume": 589992.0}, {"date": "2021-12-13", "close": 0.457374, "volume": 537107.0}, {"date": "2021-12-14", "close": 0.452456, "volume": 550657.0}, {"date": "2021-12-15", "close": 0.457374, "volume": 852193.0}, {"date": "2021-12-16", "close": 0.44262, "volume": 699497.0}, {"date": "2021-12-17", "close": 0.41803, "volume": 2433685.0}, {"date": "2021-12-20", "close": 0.413112, "volume": 839014.0}, {"date": "2021-12-21", "close": 0.422948, "volume": 1074872.0}, {"date": "2021-12-22", "close": 0.462292, "volume": 1767311.0}, {"date": "2021-12-23", "close": 0.447538, "volume": 2123686.0}, {"date": "2021-12-24", "close": 0.452456, "volume": 594092.0}, {"date": "2021-12-29", "close": 0.452456, "volume": 436248.0}, {"date": "2021-12-30", "close": 0.457374, "volume": 933635.0}, {"date": "2021-12-31", "close": 0.46721, "volume": 615973.0}, {"date": "2022-01-04", "close": 0.46721, "volume": 1800583.0}, {"date": "2022-01-05", "close": 0.46721, "volume": 1050505.0}, {"date": "2022-01-06", "close": 0.457374, "volume": 1211334.0}, {"date": "2022-01-07", "close": 0.46721, "volume": 1355261.0}, {"date": "2022-01-10", "close": 0.46721, "volume": 1139432.0}, {"date": "2022-01-11", "close": 0.46721, "volume": 1014082.0}, {"date": "2022-01-12", "close": 0.46721, "volume": 930808.0}, {"date": "2022-01-13", "close": 0.457374, "volume": 761021.0}, {"date": "2022-01-14", "close": 0.447538, "volume": 1309923.0}, {"date": "2022-01-17", "close": 0.481964, "volume": 3827586.0}, {"date": "2022-01-18", "close": 0.46721, "volume": 2608146.0}, {"date": "2022-01-19", "close": 0.477046, "volume": 885799.0}, {"date": "2022-01-20", "close": 0.46721, "volume": 631430.0}, {"date": "2022-01-21", "close": 0.457374, "volume": 1361409.0}, {"date": "2022-01-24", "close": 0.427866, "volume": 3401375.0}, {"date": "2022-01-25", "close": 0.422948, "volume": 3383753.0}, {"date": "2022-01-27", "close": 0.398358, "volume": 3462141.0}, {"date": "2022-01-28", "close": 0.437702, "volume": 2226518.0}, {"date": "2022-01-31", "close": 0.462292, "volume": 7954856.0}, {"date": "2022-02-01", "close": 0.447538, "volume": 2581446.0}, {"date": "2022-02-02", "close": 0.452456, "volume": 892926.0}, {"date": "2022-02-03", "close": 0.44262, "volume": 947683.0}, {"date": "2022-02-04", "close": 0.452456, "volume": 1185551.0}, {"date": "2022-02-07", "close": 0.447538, "volume": 362471.0}, {"date": "2022-02-08", "close": 0.447538, "volume": 563727.0}, {"date": "2022-02-09", "close": 0.44262, "volume": 666863.0}, {"date": "2022-02-10", "close": 0.452456, "volume": 686798.0}, {"date": "2022-02-11", "close": 0.447538, "volume": 798571.0}, {"date": "2022-02-14", "close": 0.432784, "volume": 1007465.0}, {"date": "2022-02-15", "close": 0.437702, "volume": 825056.0}, {"date": "2022-02-16", "close": 0.432784, "volume": 735131.0}, {"date": "2022-02-17", "close": 0.437702, "volume": 655447.0}, {"date": "2022-02-18", "close": 0.432784, "volume": 703613.0}, {"date": "2022-02-21", "close": 0.422948, "volume": 3209087.0}, {"date": "2022-02-22", "close": 0.422948, "volume": 3961098.0}, {"date": "2022-02-23", "close": 0.44262, "volume": 9793100.0}, {"date": "2022-02-24", "close": 0.413112, "volume": 2759265.0}, {"date": "2022-02-25", "close": 0.422948, "volume": 760421.0}, {"date": "2022-02-28", "close": 0.41803, "volume": 1181988.0}, {"date": "2022-03-01", "close": 0.427866, "volume": 1166629.0}, {"date": "2022-03-02", "close": 0.437702, "volume": 817185.0}, {"date": "2022-03-03", "close": 0.437702, "volume": 2068008.0}, {"date": "2022-03-04", "close": 0.427866, "volume": 1448504.0}, {"date": "2022-03-07", "close": 0.413112, "volume": 834307.0}, {"date": "2022-03-08", "close": 0.413112, "volume": 1509863.0}, {"date": "2022-03-09", "close": 0.422948, "volume": 468799.0}, {"date": "2022-03-10", "close": 0.432784, "volume": 1009652.0}, {"date": "2022-03-11", "close": 0.422948, "volume": 303068.0}, {"date": "2022-03-14", "close": 0.422948, "volume": 493690.0}, {"date": "2022-03-15", "close": 0.41803, "volume": 527508.0}, {"date": "2022-03-16", "close": 0.422948, "volume": 406259.0}, {"date": "2022-03-17", "close": 0.422948, "volume": 1030591.0}, {"date": "2022-03-18", "close": 0.427866, "volume": 613212.0}, {"date": "2022-03-21", "close": 0.422948, "volume": 677935.0}, {"date": "2022-03-22", "close": 0.422948, "volume": 4253971.0}, {"date": "2022-03-23", "close": 0.432784, "volume": 1088150.0}, {"date": "2022-03-24", "close": 0.432784, "volume": 814451.0}, {"date": "2022-03-25", "close": 0.432784, "volume": 1313553.0}, {"date": "2022-03-28", "close": 0.447538, "volume": 2975783.0}, {"date": "2022-03-29", "close": 0.477046, "volume": 5248275.0}, {"date": "2022-03-30", "close": 0.477046, "volume": 2801979.0}, {"date": "2022-03-31", "close": 0.472128, "volume": 2115921.0}, {"date": "2022-04-01", "close": 0.477046, "volume": 2606145.0}, {"date": "2022-04-04", "close": 0.4918, "volume": 1283615.0}, {"date": "2022-04-05", "close": 0.511472, "volume": 3816379.0}, {"date": "2022-04-06", "close": 0.526226, "volume": 2133364.0}, {"date": "2022-04-07", "close": 0.511472, "volume": 1637984.0}, {"date": "2022-04-08", "close": 0.501636, "volume": 2018708.0}, {"date": "2022-04-11", "close": 0.481964, "volume": 2189553.0}, {"date": "2022-04-12", "close": 0.4918, "volume": 1135956.0}, {"date": "2022-04-13", "close": 0.4918, "volume": 509930.0}, {"date": "2022-04-14", "close": 0.481964, "volume": 1606271.0}, {"date": "2022-04-19", "close": 0.46721, "volume": 721843.0}, {"date": "2022-04-20", "close": 0.477046, "volume": 511222.0}, {"date": "2022-04-21", "close": 0.481964, "volume": 533269.0}, {"date": "2022-04-22", "close": 0.481964, "volume": 500527.0}, {"date": "2022-04-26", "close": 0.44262, "volume": 5630554.0}, {"date": "2022-04-27", "close": 0.413112, "volume": 2710142.0}, {"date": "2022-04-28", "close": 0.41803, "volume": 1810249.0}, {"date": "2022-04-29", "close": 0.432784, "volume": 948914.0}, {"date": "2022-05-02", "close": 0.403276, "volume": 3240417.0}, {"date": "2022-05-03", "close": 0.39344, "volume": 3259330.0}, {"date": "2022-05-04", "close": 0.373768, "volume": 1953588.0}, {"date": "2022-05-05", "close": 0.378686, "volume": 1900474.0}, {"date": "2022-05-06", "close": 0.36885, "volume": 3047900.0}, {"date": "2022-05-09", "close": 0.349178, "volume": 2059251.0}, {"date": "2022-05-10", "close": 0.36885, "volume": 2238364.0}, {"date": "2022-05-11", "close": 0.363932, "volume": 1320120.0}, {"date": "2022-05-12", "close": 0.363932, "volume": 1437430.0}, {"date": "2022-05-13", "close": 0.354096, "volume": 2137535.0}, {"date": "2022-05-16", "close": 0.363932, "volume": 2190755.0}, {"date": "2022-05-17", "close": 0.422948, "volume": 5520256.0}, {"date": "2022-05-18", "close": 0.403276, "volume": 4384272.0}, {"date": "2022-05-19", "close": 0.41803, "volume": 2866187.0}, {"date": "2022-05-20", "close": 0.427866, "volume": 4997151.0}, {"date": "2022-05-23", "close": 0.44262, "volume": 3882923.0}, {"date": "2022-05-24", "close": 0.432784, "volume": 2452292.0}, {"date": "2022-05-25", "close": 0.44262, "volume": 1086554.0}, {"date": "2022-05-26", "close": 0.447538, "volume": 1206165.0}, {"date": "2022-05-27", "close": 0.477046, "volume": 3236419.0}, {"date": "2022-05-30", "close": 0.668848, "volume": 64866596.0}, {"date": "2022-05-31", "close": 0.609832, "volume": 24594300.0}, {"date": "2022-06-01", "close": 0.575406, "volume": 14976617.0}, {"date": "2022-06-02", "close": 0.609832, "volume": 18757209.0}, {"date": "2022-06-03", "close": 0.604914, "volume": 7904062.0}, {"date": "2022-06-06", "close": 0.59016, "volume": 5818764.0}, {"date": "2022-06-07", "close": 0.585242, "volume": 3801787.0}, {"date": "2022-06-08", "close": 0.59016, "volume": 4280987.0}, {"date": "2022-06-09", "close": 0.585242, "volume": 2948877.0}, {"date": "2022-06-10", "close": 0.63934, "volume": 11141262.0}, {"date": "2022-06-14", "close": 0.595078, "volume": 8957064.0}, {"date": "2022-06-15", "close": 0.555734, "volume": 5794270.0}, {"date": "2022-06-16", "close": 0.595078, "volume": 10170749.0}, {"date": "2022-06-17", "close": 0.649176, "volume": 13238432.0}, {"date": "2022-06-20", "close": 0.599996, "volume": 8541513.0}, {"date": "2022-06-21", "close": 0.599996, "volume": 3386812.0}, {"date": "2022-06-22", "close": 0.609832, "volume": 4807111.0}, {"date": "2022-06-23", "close": 0.619668, "volume": 4903412.0}, {"date": "2022-06-24", "close": 0.63934, "volume": 6939235.0}, {"date": "2022-06-27", "close": 0.634422, "volume": 3315989.0}, {"date": "2022-06-28", "close": 0.61475, "volume": 7737998.0}, {"date": "2022-06-29", "close": 0.609832, "volume": 2384630.0}, {"date": "2022-06-30", "close": 0.595078, "volume": 2363724.0}, {"date": "2022-07-01", "close": 0.609832, "volume": 1731014.0}, {"date": "2022-07-04", "close": 0.629504, "volume": 4837286.0}, {"date": "2022-07-06", "close": 0.61, "volume": 9073025.0}, {"date": "2022-07-07", "close": 0.555, "volume": 12654562.0}, {"date": "2022-07-08", "close": 0.555, "volume": 4618557.0}, {"date": "2022-07-11", "close": 0.55, "volume": 3881905.0}, {"date": "2022-07-12", "close": 0.525, "volume": 4833368.0}, {"date": "2022-07-13", "close": 0.525, "volume": 4241976.0}, {"date": "2022-07-14", "close": 0.515, "volume": 5597161.0}, {"date": "2022-07-15", "close": 0.52, "volume": 2874163.0}, {"date": "2022-07-18", "close": 0.52, "volume": 1996958.0}, {"date": "2022-07-19", "close": 0.535, "volume": 3162933.0}, {"date": "2022-07-20", "close": 0.57, "volume": 10025967.0}, {"date": "2022-07-21", "close": 0.605, "volume": 6990148.0}, {"date": "2022-07-22", "close": 0.585, "volume": 2982314.0}, {"date": "2022-07-25", "close": 0.58, "volume": 2723025.0}, {"date": "2022-07-26", "close": 0.575, "volume": 1982255.0}, {"date": "2022-07-27", "close": 0.58, "volume": 4372411.0}, {"date": "2022-07-28", "close": 0.63, "volume": 4897059.0}, {"date": "2022-07-29", "close": 0.605, "volume": 12289129.0}, {"date": "2022-08-01", "close": 0.575, "volume": 5136641.0}, {"date": "2022-08-02", "close": 0.58, "volume": 2065348.0}, {"date": "2022-08-03", "close": 0.6, "volume": 3399168.0}, {"date": "2022-08-04", "close": 0.615, "volume": 4743488.0}, {"date": "2022-08-05", "close": 0.6, "volume": 2116378.0}, {"date": "2022-08-08", "close": 0.62, "volume": 1265698.0}, {"date": "2022-08-09", "close": 0.625, "volume": 3308068.0}, {"date": "2022-08-10", "close": 0.625, "volume": 4210228.0}, {"date": "2022-08-11", "close": 0.625, "volume": 2940964.0}, {"date": "2022-08-12", "close": 0.625, "volume": 1577851.0}, {"date": "2022-08-15", "close": 0.625, "volume": 2001564.0}, {"date": "2022-08-16", "close": 0.65, "volume": 9109733.0}, {"date": "2022-08-17", "close": 0.615, "volume": 4881232.0}, {"date": "2022-08-18", "close": 0.605, "volume": 3672875.0}, {"date": "2022-08-19", "close": 0.59, "volume": 2632894.0}, {"date": "2022-08-22", "close": 0.585, "volume": 1379613.0}, {"date": "2022-08-23", "close": 0.575, "volume": 2645585.0}, {"date": "2022-08-24", "close": 0.565, "volume": 2645659.0}, {"date": "2022-08-25", "close": 0.57, "volume": 606684.0}, {"date": "2022-08-26", "close": 0.58, "volume": 1295786.0}, {"date": "2022-08-29", "close": 0.605, "volume": 4620749.0}, {"date": "2022-08-30", "close": 0.575, "volume": 6582470.0}, {"date": "2022-08-31", "close": 0.57, "volume": 2958416.0}, {"date": "2022-09-01", "close": 0.565, "volume": 1362218.0}, {"date": "2022-09-02", "close": 0.56, "volume": 1405419.0}, {"date": "2022-09-05", "close": 0.535, "volume": 1746726.0}, {"date": "2022-09-06", "close": 0.525, "volume": 1818727.0}, {"date": "2022-09-07", "close": 0.51, "volume": 2767310.0}, {"date": "2022-09-08", "close": 0.515, "volume": 1787583.0}, {"date": "2022-09-09", "close": 0.51, "volume": 1507898.0}, {"date": "2022-09-12", "close": 0.515, "volume": 1089502.0}, {"date": "2022-09-13", "close": 0.525, "volume": 682486.0}, {"date": "2022-09-14", "close": 0.525, "volume": 1154360.0}, {"date": "2022-09-15", "close": 0.51, "volume": 709052.0}, {"date": "2022-09-16", "close": 0.53, "volume": 2264169.0}, {"date": "2022-09-19", "close": 0.505, "volume": 948087.0}, {"date": "2022-09-20", "close": 0.51, "volume": 1437691.0}, {"date": "2022-09-21", "close": 0.52, "volume": 1144239.0}, {"date": "2022-09-23", "close": 0.505, "volume": 1334942.0}, {"date": "2022-09-26", "close": 0.495, "volume": 2300442.0}, {"date": "2022-09-27", "close": 0.495, "volume": 1189448.0}, {"date": "2022-09-28", "close": 0.52, "volume": 2379474.0}, {"date": "2022-09-29", "close": 0.505, "volume": 1871320.0}, {"date": "2022-09-30", "close": 0.505, "volume": 1917123.0}, {"date": "2022-10-03", "close": 0.51, "volume": 798857.0}, {"date": "2022-10-04", "close": 0.52, "volume": 1004867.0}, {"date": "2022-10-05", "close": 0.51, "volume": 1406242.0}, {"date": "2022-10-06", "close": 0.525, "volume": 1347753.0}, {"date": "2022-10-07", "close": 0.515, "volume": 681061.0}, {"date": "2022-10-10", "close": 0.49, "volume": 2028797.0}, {"date": "2022-10-11", "close": 0.475, "volume": 1455984.0}, {"date": "2022-10-12", "close": 0.475, "volume": 1483977.0}, {"date": "2022-10-13", "close": 0.48, "volume": 1323779.0}, {"date": "2022-10-14", "close": 0.475, "volume": 811261.0}, {"date": "2022-10-17", "close": 0.47, "volume": 938622.0}, {"date": "2022-10-18", "close": 0.475, "volume": 653021.0}, {"date": "2022-10-19", "close": 0.475, "volume": 1341875.0}, {"date": "2022-10-20", "close": 0.47, "volume": 3843841.0}, {"date": "2022-10-21", "close": 0.455, "volume": 2211275.0}, {"date": "2022-10-24", "close": 0.445, "volume": 1850820.0}, {"date": "2022-10-25", "close": 0.435, "volume": 1470296.0}, {"date": "2022-10-26", "close": 0.43, "volume": 1907967.0}, {"date": "2022-10-27", "close": 0.45, "volume": 1716284.0}, {"date": "2022-10-28", "close": 0.435, "volume": 4381457.0}, {"date": "2022-10-31", "close": 0.375, "volume": 13671750.0}, {"date": "2022-11-01", "close": 0.375, "volume": 5976381.0}, {"date": "2022-11-02", "close": 0.385, "volume": 4016150.0}, {"date": "2022-11-03", "close": 0.38, "volume": 3665726.0}, {"date": "2022-11-04", "close": 0.375, "volume": 3387474.0}, {"date": "2022-11-07", "close": 0.37, "volume": 1873167.0}, {"date": "2022-11-08", "close": 0.375, "volume": 2082371.0}, {"date": "2022-11-09", "close": 0.375, "volume": 2520701.0}, {"date": "2022-11-10", "close": 0.37, "volume": 2558076.0}, {"date": "2022-11-11", "close": 0.37, "volume": 2091113.0}, {"date": "2022-11-14", "close": 0.365, "volume": 2698886.0}, {"date": "2022-11-15", "close": 0.365, "volume": 2928195.0}, {"date": "2022-11-16", "close": 0.36, "volume": 5122473.0}, {"date": "2022-11-17", "close": 0.365, "volume": 4459709.0}, {"date": "2022-11-18", "close": 0.355, "volume": 4321795.0}, {"date": "2022-11-21", "close": 0.355, "volume": 2212306.0}, {"date": "2022-11-22", "close": 0.355, "volume": 2361836.0}, {"date": "2022-11-23", "close": 0.355, "volume": 4242153.0}, {"date": "2022-11-24", "close": 0.35, "volume": 1873766.0}, {"date": "2022-11-25", "close": 0.345, "volume": 5210082.0}, {"date": "2022-11-28", "close": 0.3, "volume": 17052525.0}, {"date": "2022-11-29", "close": 0.295, "volume": 9909506.0}, {"date": "2022-11-30", "close": 0.29, "volume": 3560832.0}, {"date": "2022-12-01", "close": 0.31, "volume": 3685240.0}, {"date": "2022-12-02", "close": 0.32, "volume": 5514192.0}, {"date": "2022-12-05", "close": 0.305, "volume": 2768280.0}, {"date": "2022-12-06", "close": 0.3, "volume": 2378228.0}, {"date": "2022-12-07", "close": 0.305, "volume": 1440559.0}, {"date": "2022-12-08", "close": 0.3, "volume": 937054.0}, {"date": "2022-12-09", "close": 0.31, "volume": 1248321.0}, {"date": "2022-12-12", "close": 0.3, "volume": 857281.0}, {"date": "2022-12-13", "close": 0.3, "volume": 1641191.0}, {"date": "2022-12-14", "close": 0.305, "volume": 2165263.0}, {"date": "2022-12-15", "close": 0.31, "volume": 1793184.0}, {"date": "2022-12-16", "close": 0.305, "volume": 3226871.0}, {"date": "2022-12-19", "close": 0.31, "volume": 1344968.0}, {"date": "2022-12-20", "close": 0.3, "volume": 2023704.0}, {"date": "2022-12-21", "close": 0.3, "volume": 1528552.0}, {"date": "2022-12-22", "close": 0.3, "volume": 1025871.0}, {"date": "2022-12-23", "close": 0.295, "volume": 348305.0}, {"date": "2022-12-28", "close": 0.295, "volume": 585832.0}, {"date": "2022-12-29", "close": 0.295, "volume": 318251.0}, {"date": "2022-12-30", "close": 0.3, "volume": 454544.0}, {"date": "2023-01-03", "close": 0.295, "volume": 472418.0}, {"date": "2023-01-04", "close": 0.295, "volume": 1564475.0}, {"date": "2023-01-05", "close": 0.295, "volume": 1484124.0}, {"date": "2023-01-06", "close": 0.285, "volume": 4447160.0}, {"date": "2023-01-09", "close": 0.285, "volume": 2196298.0}, {"date": "2023-01-10", "close": 0.285, "volume": 1234152.0}, {"date": "2023-01-11", "close": 0.285, "volume": 1856770.0}, {"date": "2023-01-12", "close": 0.28, "volume": 1668846.0}, {"date": "2023-01-13", "close": 0.285, "volume": 1803322.0}, {"date": "2023-01-16", "close": 0.285, "volume": 904060.0}, {"date": "2023-01-17", "close": 0.285, "volume": 2319178.0}, {"date": "2023-01-18", "close": 0.295, "volume": 2179553.0}, {"date": "2023-01-19", "close": 0.335, "volume": 10109944.0}, {"date": "2023-01-20", "close": 0.315, "volume": 3154995.0}, {"date": "2023-01-23", "close": 0.355, "volume": 6343535.0}, {"date": "2023-01-24", "close": 0.355, "volume": 2927477.0}, {"date": "2023-01-25", "close": 0.35, "volume": 1635028.0}, {"date": "2023-01-27", "close": 0.355, "volume": 1465777.0}, {"date": "2023-01-30", "close": 0.355, "volume": 1243388.0}, {"date": "2023-01-31", "close": 0.315, "volume": 9189619.0}, {"date": "2023-02-01", "close": 0.32, "volume": 3629938.0}, {"date": "2023-02-02", "close": 0.315, "volume": 2970200.0}, {"date": "2023-02-03", "close": 0.3, "volume": 6422431.0}, {"date": "2023-02-06", "close": 0.3, "volume": 1352516.0}, {"date": "2023-02-07", "close": 0.3, "volume": 1463689.0}, {"date": "2023-02-08", "close": 0.3, "volume": 1040415.0}, {"date": "2023-02-09", "close": 0.285, "volume": 4903234.0}, {"date": "2023-02-10", "close": 0.29, "volume": 2909683.0}, {"date": "2023-02-13", "close": 0.29, "volume": 849891.0}, {"date": "2023-02-14", "close": 0.285, "volume": 3521154.0}, {"date": "2023-02-15", "close": 0.295, "volume": 1140746.0}, {"date": "2023-02-16", "close": 0.29, "volume": 455305.0}, {"date": "2023-02-17", "close": 0.29, "volume": 720443.0}, {"date": "2023-02-20", "close": 0.285, "volume": 310162.0}, {"date": "2023-02-21", "close": 0.285, "volume": 1287079.0}, {"date": "2023-02-22", "close": 0.285, "volume": 1263282.0}, {"date": "2023-02-23", "close": 0.28, "volume": 1668566.0}, {"date": "2023-02-24", "close": 0.285, "volume": 4288941.0}, {"date": "2023-02-27", "close": 0.255, "volume": 6657235.0}, {"date": "2023-02-28", "close": 0.255, "volume": 5624170.0}, {"date": "2023-03-01", "close": 0.245, "volume": 3621736.0}, {"date": "2023-03-02", "close": 0.255, "volume": 1102544.0}, {"date": "2023-03-03", "close": 0.25, "volume": 818383.0}, {"date": "2023-03-06", "close": 0.245, "volume": 1276203.0}, {"date": "2023-03-07", "close": 0.24, "volume": 2345645.0}, {"date": "2023-03-08", "close": 0.24, "volume": 3570763.0}, {"date": "2023-03-09", "close": 0.235, "volume": 1020709.0}, {"date": "2023-03-10", "close": 0.235, "volume": 1840237.0}, {"date": "2023-03-13", "close": 0.23, "volume": 1952517.0}, {"date": "2023-03-14", "close": 0.225, "volume": 3010051.0}, {"date": "2023-03-15", "close": 0.23, "volume": 1006998.0}, {"date": "2023-03-16", "close": 0.22, "volume": 3268653.0}, {"date": "2023-03-17", "close": 0.225, "volume": 1133854.0}, {"date": "2023-03-20", "close": 0.22, "volume": 669118.0}, {"date": "2023-03-21", "close": 0.22, "volume": 943861.0}, {"date": "2023-03-22", "close": 0.22, "volume": 542356.0}, {"date": "2023-03-23", "close": 0.225, "volume": 1349880.0}, {"date": "2023-03-24", "close": 0.235, "volume": 853076.0}, {"date": "2023-03-27", "close": 0.24, "volume": 1382502.0}, {"date": "2023-03-28", "close": 0.235, "volume": 942697.0}, {"date": "2023-03-29", "close": 0.225, "volume": 1355296.0}, {"date": "2023-03-30", "close": 0.235, "volume": 966730.0}, {"date": "2023-03-31", "close": 0.23, "volume": 408427.0}, {"date": "2023-04-03", "close": 0.23, "volume": 551306.0}, {"date": "2023-04-04", "close": 0.23, "volume": 789734.0}, {"date": "2023-04-05", "close": 0.23, "volume": 402901.0}, {"date": "2023-04-06", "close": 0.23, "volume": 611874.0}, {"date": "2023-04-11", "close": 0.225, "volume": 2116627.0}, {"date": "2023-04-12", "close": 0.21, "volume": 7933413.0}, {"date": "2023-04-13", "close": 0.21, "volume": 1541664.0}, {"date": "2023-04-14", "close": 0.21, "volume": 435158.0}, {"date": "2023-04-17", "close": 0.205, "volume": 2973116.0}, {"date": "2023-04-18", "close": 0.2, "volume": 2795517.0}, {"date": "2023-04-19", "close": 0.205, "volume": 1461026.0}, {"date": "2023-04-20", "close": 0.2, "volume": 3436951.0}, {"date": "2023-04-21", "close": 0.2, "volume": 1027925.0}, {"date": "2023-04-24", "close": 0.195, "volume": 1260357.0}, {"date": "2023-04-26", "close": 0.195, "volume": 1249241.0}, {"date": "2023-04-27", "close": 0.19, "volume": 2508197.0}, {"date": "2023-04-28", "close": 0.195, "volume": 2208990.0}, {"date": "2023-05-01", "close": 0.19, "volume": 2140364.0}, {"date": "2023-05-02", "close": 0.185, "volume": 794184.0}, {"date": "2023-05-03", "close": 0.18, "volume": 1982374.0}, {"date": "2023-05-04", "close": 0.18, "volume": 420988.0}, {"date": "2023-05-05", "close": 0.18, "volume": 568461.0}, {"date": "2023-05-08", "close": 0.19, "volume": 1665116.0}, {"date": "2023-05-09", "close": 0.185, "volume": 275251.0}, {"date": "2023-05-10", "close": 0.185, "volume": 1515835.0}, {"date": "2023-05-11", "close": 0.19, "volume": 553225.0}, {"date": "2023-05-12", "close": 0.19, "volume": 3062510.0}, {"date": "2023-05-15", "close": 0.19, "volume": 1539841.0}, {"date": "2023-05-16", "close": 0.185, "volume": 1446793.0}, {"date": "2023-05-17", "close": 0.185, "volume": 1659157.0}, {"date": "2023-05-18", "close": 0.185, "volume": 1290265.0}, {"date": "2023-05-19", "close": 0.2, "volume": 4238095.0}, {"date": "2023-05-22", "close": 0.195, "volume": 1779511.0}, {"date": "2023-05-23", "close": 0.2, "volume": 1579833.0}, {"date": "2023-05-24", "close": 0.19, "volume": 1666549.0}, {"date": "2023-05-25", "close": 0.185, "volume": 1978753.0}, {"date": "2023-05-26", "close": 0.185, "volume": 780394.0}, {"date": "2023-05-29", "close": 0.19, "volume": 850409.0}, {"date": "2023-05-30", "close": 0.19, "volume": 3119470.0}, {"date": "2023-05-31", "close": 0.185, "volume": 1374636.0}, {"date": "2023-06-01", "close": 0.185, "volume": 1535185.0}, {"date": "2023-06-02", "close": 0.18, "volume": 1287787.0}, {"date": "2023-06-05", "close": 0.185, "volume": 1514199.0}, {"date": "2023-06-06", "close": 0.18, "volume": 763455.0}, {"date": "2023-06-07", "close": 0.18, "volume": 1564491.0}, {"date": "2023-06-08", "close": 0.18, "volume": 1549633.0}, {"date": "2023-06-09", "close": 0.17, "volume": 6773566.0}, {"date": "2023-06-13", "close": 0.175, "volume": 1125770.0}, {"date": "2023-06-14", "close": 0.17, "volume": 311022.0}, {"date": "2023-06-15", "close": 0.165, "volume": 3421054.0}, {"date": "2023-06-16", "close": 0.155, "volume": 2943750.0}, {"date": "2023-06-19", "close": 0.15, "volume": 5650714.0}, {"date": "2023-06-20", "close": 0.145, "volume": 1777425.0}, {"date": "2023-06-21", "close": 0.19, "volume": 10456851.0}, {"date": "2023-06-22", "close": 0.18, "volume": 3554780.0}, {"date": "2023-06-23", "close": 0.195, "volume": 8336095.0}, {"date": "2023-06-26", "close": 0.19, "volume": 5817583.0}, {"date": "2023-06-27", "close": 0.185, "volume": 3609788.0}, {"date": "2023-06-28", "close": 0.18, "volume": 3396517.0}, {"date": "2023-06-29", "close": 0.18, "volume": 5869527.0}, {"date": "2023-06-30", "close": 0.18, "volume": 8393005.0}, {"date": "2023-07-03", "close": 0.185, "volume": 2842142.0}, {"date": "2023-07-04", "close": 0.19, "volume": 1020106.0}, {"date": "2023-07-05", "close": 0.225, "volume": 6139809.0}, {"date": "2023-07-06", "close": 0.22, "volume": 5632664.0}, {"date": "2023-07-07", "close": 0.23, "volume": 5306053.0}, {"date": "2023-07-10", "close": 0.23, "volume": 1730354.0}, {"date": "2023-07-11", "close": 0.24, "volume": 2908698.0}, {"date": "2023-07-12", "close": 0.26, "volume": 3446666.0}, {"date": "2023-07-13", "close": 0.26, "volume": 4067466.0}, {"date": "2023-07-14", "close": 0.245, "volume": 2817722.0}, {"date": "2023-07-17", "close": 0.26, "volume": 2496024.0}, {"date": "2023-07-18", "close": 0.25, "volume": 1536565.0}, {"date": "2023-07-19", "close": 0.25, "volume": 933442.0}, {"date": "2023-07-20", "close": 0.245, "volume": 863803.0}, {"date": "2023-07-21", "close": 0.25, "volume": 1083680.0}, {"date": "2023-07-24", "close": 0.235, "volume": 1534545.0}, {"date": "2023-07-25", "close": 0.225, "volume": 945267.0}, {"date": "2023-07-26", "close": 0.23, "volume": 723831.0}, {"date": "2023-07-27", "close": 0.2, "volume": 12716811.0}, {"date": "2023-07-28", "close": 0.2, "volume": 4779407.0}, {"date": "2023-07-31", "close": 0.195, "volume": 1773472.0}, {"date": "2023-08-01", "close": 0.19, "volume": 797621.0}, {"date": "2023-08-02", "close": 0.195, "volume": 1393358.0}, {"date": "2023-08-03", "close": 0.195, "volume": 276171.0}, {"date": "2023-08-04", "close": 0.195, "volume": 83872.0}, {"date": "2023-08-07", "close": 0.185, "volume": 1080980.0}, {"date": "2023-08-08", "close": 0.19, "volume": 1079513.0}, {"date": "2023-08-09", "close": 0.19, "volume": 868160.0}, {"date": "2023-08-10", "close": 0.195, "volume": 192171.0}, {"date": "2023-08-11", "close": 0.19, "volume": 427068.0}, {"date": "2023-08-14", "close": 0.195, "volume": 981995.0}, {"date": "2023-08-15", "close": 0.19, "volume": 330800.0}, {"date": "2023-08-16", "close": 0.185, "volume": 332014.0}, {"date": "2023-08-17", "close": 0.185, "volume": 365145.0}, {"date": "2023-08-18", "close": 0.195, "volume": 1326812.0}, {"date": "2023-08-21", "close": 0.185, "volume": 641293.0}, {"date": "2023-08-22", "close": 0.185, "volume": 654732.0}, {"date": "2023-08-23", "close": 0.18, "volume": 214317.0}, {"date": "2023-08-24", "close": 0.185, "volume": 305433.0}, {"date": "2023-08-25", "close": 0.18, "volume": 458363.0}, {"date": "2023-08-28", "close": 0.18, "volume": 1607262.0}, {"date": "2023-08-29", "close": 0.18, "volume": 2988818.0}, {"date": "2023-08-30", "close": 0.18, "volume": 762048.0}, {"date": "2023-08-31", "close": 0.175, "volume": 3041542.0}, {"date": "2023-09-01", "close": 0.17, "volume": 1342249.0}, {"date": "2023-09-04", "close": 0.165, "volume": 544839.0}, {"date": "2023-09-05", "close": 0.165, "volume": 254174.0}, {"date": "2023-09-06", "close": 0.165, "volume": 340699.0}, {"date": "2023-09-07", "close": 0.165, "volume": 2174928.0}, {"date": "2023-09-08", "close": 0.165, "volume": 657880.0}, {"date": "2023-09-11", "close": 0.16, "volume": 1084337.0}, {"date": "2023-09-12", "close": 0.165, "volume": 392727.0}, {"date": "2023-09-13", "close": 0.16, "volume": 33411.0}, {"date": "2023-09-14", "close": 0.16, "volume": 301923.0}, {"date": "2023-09-15", "close": 0.165, "volume": 2506907.0}, {"date": "2023-09-18", "close": 0.17, "volume": 290897.0}, {"date": "2023-09-19", "close": 0.16, "volume": 372408.0}, {"date": "2023-09-20", "close": 0.16, "volume": 222808.0}, {"date": "2023-09-21", "close": 0.16, "volume": 283319.0}, {"date": "2023-09-22", "close": 0.16, "volume": 347026.0}, {"date": "2023-09-25", "close": 0.16, "volume": 270103.0}, {"date": "2023-09-26", "close": 0.16, "volume": 127418.0}, {"date": "2023-09-27", "close": 0.16, "volume": 176707.0}, {"date": "2023-09-28", "close": 0.155, "volume": 1372731.0}, {"date": "2023-09-29", "close": 0.165, "volume": 559661.0}, {"date": "2023-10-02", "close": 0.16, "volume": 429414.0}, {"date": "2023-10-03", "close": 0.17, "volume": 965162.0}, {"date": "2023-10-04", "close": 0.16, "volume": 548193.0}, {"date": "2023-10-05", "close": 0.165, "volume": 529105.0}, {"date": "2023-10-06", "close": 0.165, "volume": 416810.0}, {"date": "2023-10-09", "close": 0.165, "volume": 466491.0}, {"date": "2023-10-10", "close": 0.165, "volume": 2231312.0}, {"date": "2023-10-11", "close": 0.18, "volume": 1176879.0}, {"date": "2023-10-12", "close": 0.18, "volume": 572329.0}, {"date": "2023-10-13", "close": 0.185, "volume": 1269326.0}, {"date": "2023-10-16", "close": 0.175, "volume": 202036.0}, {"date": "2023-10-17", "close": 0.17, "volume": 667249.0}, {"date": "2023-10-18", "close": 0.165, "volume": 741001.0}, {"date": "2023-10-19", "close": 0.175, "volume": 645725.0}, {"date": "2023-10-20", "close": 0.17, "volume": 136422.0}, {"date": "2023-10-23", "close": 0.165, "volume": 186487.0}, {"date": "2023-10-24", "close": 0.175, "volume": 743270.0}, {"date": "2023-10-25", "close": 0.17, "volume": 566246.0}, {"date": "2023-10-26", "close": 0.165, "volume": 314764.0}, {"date": "2023-10-27", "close": 0.165, "volume": 115337.0}, {"date": "2023-10-30", "close": 0.165, "volume": 307612.0}, {"date": "2023-10-31", "close": 0.165, "volume": 258492.0}, {"date": "2023-11-01", "close": 0.165, "volume": 120224.0}, {"date": "2023-11-02", "close": 0.165, "volume": 108170.0}, {"date": "2023-11-03", "close": 0.17, "volume": 493281.0}, {"date": "2023-11-06", "close": 0.165, "volume": 88060.0}, {"date": "2023-11-07", "close": 0.18, "volume": 614919.0}, {"date": "2023-11-08", "close": 0.18, "volume": 325843.0}, {"date": "2023-11-09", "close": 0.18, "volume": 526062.0}, {"date": "2023-11-10", "close": 0.175, "volume": 447509.0}, {"date": "2023-11-13", "close": 0.17, "volume": 446390.0}, {"date": "2023-11-14", "close": 0.17, "volume": 488686.0}, {"date": "2023-11-15", "close": 0.17, "volume": 1234479.0}, {"date": "2023-11-16", "close": 0.165, "volume": 497966.0}, {"date": "2023-11-17", "close": 0.165, "volume": 575791.0}, {"date": "2023-11-20", "close": 0.165, "volume": 730694.0}, {"date": "2023-11-21", "close": 0.165, "volume": 1197539.0}, {"date": "2023-11-24", "close": 0.135, "volume": 10583138.0}, {"date": "2023-11-27", "close": 0.125, "volume": 6572045.0}, {"date": "2023-11-28", "close": 0.125, "volume": 1523305.0}, {"date": "2023-11-29", "close": 0.12, "volume": 6214245.0}, {"date": "2023-11-30", "close": 0.115, "volume": 5811292.0}, {"date": "2023-12-01", "close": 0.12, "volume": 6240484.0}, {"date": "2023-12-04", "close": 0.12, "volume": 2695903.0}, {"date": "2023-12-05", "close": 0.115, "volume": 8740872.0}, {"date": "2023-12-06", "close": 0.12, "volume": 2308598.0}, {"date": "2023-12-07", "close": 0.115, "volume": 3132503.0}, {"date": "2023-12-08", "close": 0.125, "volume": 1243030.0}, {"date": "2023-12-11", "close": 0.125, "volume": 6810228.0}, {"date": "2023-12-12", "close": 0.125, "volume": 1716586.0}, {"date": "2023-12-13", "close": 0.12, "volume": 2803628.0}, {"date": "2023-12-14", "close": 0.125, "volume": 2780244.0}, {"date": "2023-12-15", "close": 0.13, "volume": 3024964.0}, {"date": "2023-12-18", "close": 0.13, "volume": 1125819.0}, {"date": "2023-12-19", "close": 0.13, "volume": 186072.0}, {"date": "2023-12-20", "close": 0.135, "volume": 1150396.0}, {"date": "2023-12-21", "close": 0.13, "volume": 1585865.0}, {"date": "2023-12-22", "close": 0.13, "volume": 1832481.0}, {"date": "2023-12-27", "close": 0.125, "volume": 1530287.0}, {"date": "2023-12-28", "close": 0.13, "volume": 1588529.0}, {"date": "2023-12-29", "close": 0.13, "volume": 503901.0}, {"date": "2024-01-02", "close": 0.13, "volume": 493882.0}, {"date": "2024-01-03", "close": 0.135, "volume": 2839359.0}, {"date": "2024-01-04", "close": 0.13, "volume": 737999.0}, {"date": "2024-01-05", "close": 0.13, "volume": 1402426.0}, {"date": "2024-01-08", "close": 0.13, "volume": 650716.0}, {"date": "2024-01-09", "close": 0.125, "volume": 1289667.0}, {"date": "2024-01-10", "close": 0.13, "volume": 460005.0}, {"date": "2024-01-11", "close": 0.125, "volume": 748695.0}, {"date": "2024-01-12", "close": 0.125, "volume": 750465.0}, {"date": "2024-01-15", "close": 0.12, "volume": 7268326.0}, {"date": "2024-01-16", "close": 0.12, "volume": 2262546.0}, {"date": "2024-01-17", "close": 0.12, "volume": 1035489.0}, {"date": "2024-01-18", "close": 0.115, "volume": 368232.0}, {"date": "2024-01-19", "close": 0.12, "volume": 2779138.0}, {"date": "2024-01-22", "close": 0.12, "volume": 430747.0}, {"date": "2024-01-23", "close": 0.115, "volume": 1240017.0}, {"date": "2024-01-24", "close": 0.11, "volume": 4003504.0}, {"date": "2024-01-25", "close": 0.11, "volume": 648306.0}, {"date": "2024-01-29", "close": 0.11, "volume": 478831.0}, {"date": "2024-01-30", "close": 0.11, "volume": 883944.0}, {"date": "2024-01-31", "close": 0.115, "volume": 18499802.0}, {"date": "2024-02-01", "close": 0.11, "volume": 4657394.0}, {"date": "2024-02-02", "close": 0.115, "volume": 2946592.0}, {"date": "2024-02-05", "close": 0.115, "volume": 1573381.0}, {"date": "2024-02-06", "close": 0.115, "volume": 487116.0}, {"date": "2024-02-07", "close": 0.11, "volume": 1058424.0}, {"date": "2024-02-08", "close": 0.115, "volume": 3427673.0}, {"date": "2024-02-09", "close": 0.115, "volume": 2594506.0}, {"date": "2024-02-12", "close": 0.11, "volume": 2498969.0}, {"date": "2024-02-13", "close": 0.12, "volume": 787133.0}, {"date": "2024-02-14", "close": 0.12, "volume": 252661.0}, {"date": "2024-02-15", "close": 0.115, "volume": 221363.0}, {"date": "2024-02-16", "close": 0.12, "volume": 2941890.0}, {"date": "2024-02-19", "close": 0.12, "volume": 675816.0}, {"date": "2024-02-20", "close": 0.12, "volume": 699210.0}, {"date": "2024-02-21", "close": 0.12, "volume": 1462976.0}, {"date": "2024-02-22", "close": 0.13, "volume": 5596795.0}, {"date": "2024-02-23", "close": 0.13, "volume": 2414145.0}, {"date": "2024-02-26", "close": 0.12, "volume": 7068765.0}, {"date": "2024-02-27", "close": 0.125, "volume": 3382618.0}, {"date": "2024-02-28", "close": 0.12, "volume": 3553515.0}, {"date": "2024-02-29", "close": 0.115, "volume": 1699053.0}, {"date": "2024-03-01", "close": 0.12, "volume": 2686647.0}, {"date": "2024-03-04", "close": 0.115, "volume": 3069862.0}, {"date": "2024-03-05", "close": 0.115, "volume": 2528242.0}, {"date": "2024-03-06", "close": 0.115, "volume": 778035.0}, {"date": "2024-03-07", "close": 0.115, "volume": 2137111.0}, {"date": "2024-03-08", "close": 0.115, "volume": 2375083.0}, {"date": "2024-03-11", "close": 0.12, "volume": 407155.0}, {"date": "2024-03-12", "close": 0.13, "volume": 4782302.0}, {"date": "2024-03-13", "close": 0.135, "volume": 6638191.0}, {"date": "2024-03-14", "close": 0.145, "volume": 7727969.0}, {"date": "2024-03-15", "close": 0.135, "volume": 23003891.0}, {"date": "2024-03-18", "close": 0.145, "volume": 13613915.0}, {"date": "2024-03-19", "close": 0.145, "volume": 5113856.0}, {"date": "2024-03-20", "close": 0.145, "volume": 6073935.0}, {"date": "2024-03-21", "close": 0.14, "volume": 4059076.0}, {"date": "2024-03-22", "close": 0.14, "volume": 2512141.0}, {"date": "2024-03-25", "close": 0.15, "volume": 1867880.0}, {"date": "2024-03-26", "close": 0.145, "volume": 3949526.0}, {"date": "2024-03-27", "close": 0.17, "volume": 14413258.0}, {"date": "2024-03-28", "close": 0.17, "volume": 6963652.0}, {"date": "2024-04-02", "close": 0.17, "volume": 4367878.0}, {"date": "2024-04-03", "close": 0.16, "volume": 3108709.0}, {"date": "2024-04-04", "close": 0.16, "volume": 3251137.0}, {"date": "2024-04-05", "close": 0.165, "volume": 1255962.0}, {"date": "2024-04-08", "close": 0.16, "volume": 946346.0}, {"date": "2024-04-09", "close": 0.16, "volume": 850977.0}, {"date": "2024-04-10", "close": 0.145, "volume": 6121742.0}, {"date": "2024-04-11", "close": 0.145, "volume": 948666.0}, {"date": "2024-04-12", "close": 0.15, "volume": 766121.0}, {"date": "2024-04-15", "close": 0.145, "volume": 1828112.0}, {"date": "2024-04-16", "close": 0.14, "volume": 752575.0}, {"date": "2024-04-17", "close": 0.145, "volume": 454527.0}, {"date": "2024-04-18", "close": 0.145, "volume": 2005423.0}, {"date": "2024-04-19", "close": 0.145, "volume": 1260434.0}, {"date": "2024-04-22", "close": 0.15, "volume": 423865.0}, {"date": "2024-04-23", "close": 0.15, "volume": 2604282.0}, {"date": "2024-04-24", "close": 0.145, "volume": 552221.0}, {"date": "2024-04-26", "close": 0.145, "volume": 444255.0}, {"date": "2024-04-29", "close": 0.145, "volume": 2134879.0}, {"date": "2024-04-30", "close": 0.15, "volume": 2488195.0}, {"date": "2024-05-01", "close": 0.15, "volume": 937179.0}, {"date": "2024-05-02", "close": 0.145, "volume": 1138419.0}, {"date": "2024-05-03", "close": 0.145, "volume": 1502177.0}, {"date": "2024-05-06", "close": 0.15, "volume": 3475390.0}, {"date": "2024-05-07", "close": 0.15, "volume": 1126553.0}, {"date": "2024-05-08", "close": 0.15, "volume": 1137073.0}, {"date": "2024-05-09", "close": 0.15, "volume": 259976.0}, {"date": "2024-05-10", "close": 0.15, "volume": 904787.0}, {"date": "2024-05-13", "close": 0.145, "volume": 1468265.0}, {"date": "2024-05-14", "close": 0.15, "volume": 825137.0}, {"date": "2024-05-15", "close": 0.145, "volume": 1101607.0}, {"date": "2024-05-16", "close": 0.14, "volume": 915112.0}, {"date": "2024-05-17", "close": 0.145, "volume": 357791.0}, {"date": "2024-05-20", "close": 0.145, "volume": 518058.0}, {"date": "2024-05-21", "close": 0.145, "volume": 327915.0}, {"date": "2024-05-22", "close": 0.145, "volume": 509506.0}, {"date": "2024-05-23", "close": 0.14, "volume": 358730.0}, {"date": "2024-05-24", "close": 0.145, "volume": 628832.0}, {"date": "2024-05-27", "close": 0.14, "volume": 12464796.0}, {"date": "2024-05-28", "close": 0.14, "volume": 637161.0}, {"date": "2024-05-29", "close": 0.13, "volume": 3416069.0}, {"date": "2024-05-30", "close": 0.13, "volume": 328004.0}, {"date": "2024-05-31", "close": 0.13, "volume": 205692.0}, {"date": "2024-06-03", "close": 0.125, "volume": 2074915.0}, {"date": "2024-06-04", "close": 0.115, "volume": 8043787.0}, {"date": "2024-06-05", "close": 0.125, "volume": 2883891.0}, {"date": "2024-06-06", "close": 0.125, "volume": 1658206.0}, {"date": "2024-06-07", "close": 0.12, "volume": 1364826.0}, {"date": "2024-06-11", "close": 0.125, "volume": 770945.0}, {"date": "2024-06-12", "close": 0.12, "volume": 505274.0}, {"date": "2024-06-13", "close": 0.14, "volume": 8110483.0}, {"date": "2024-06-14", "close": 0.14, "volume": 1461720.0}, {"date": "2024-06-17", "close": 0.135, "volume": 3150452.0}, {"date": "2024-06-18", "close": 0.13, "volume": 1546061.0}, {"date": "2024-06-19", "close": 0.125, "volume": 3939457.0}, {"date": "2024-06-20", "close": 0.13, "volume": 2081568.0}, {"date": "2024-06-21", "close": 0.125, "volume": 2069128.0}, {"date": "2024-06-24", "close": 0.13, "volume": 4145062.0}, {"date": "2024-06-25", "close": 0.125, "volume": 998701.0}, {"date": "2024-06-26", "close": 0.125, "volume": 2704241.0}, {"date": "2024-06-27", "close": 0.12, "volume": 1716600.0}, {"date": "2024-06-28", "close": 0.13, "volume": 9836547.0}, {"date": "2024-07-01", "close": 0.135, "volume": 2072067.0}, {"date": "2024-07-02", "close": 0.13, "volume": 1967357.0}, {"date": "2024-07-03", "close": 0.13, "volume": 1945803.0}, {"date": "2024-07-04", "close": 0.13, "volume": 804154.0}, {"date": "2024-07-05", "close": 0.13, "volume": 3852224.0}, {"date": "2024-07-08", "close": 0.13, "volume": 730066.0}, {"date": "2024-07-09", "close": 0.13, "volume": 3585867.0}, {"date": "2024-07-10", "close": 0.125, "volume": 1838380.0}, {"date": "2024-07-11", "close": 0.13, "volume": 1581289.0}, {"date": "2024-07-12", "close": 0.135, "volume": 542844.0}, {"date": "2024-07-15", "close": 0.14, "volume": 1328739.0}, {"date": "2024-07-16", "close": 0.135, "volume": 1261777.0}, {"date": "2024-07-17", "close": 0.13, "volume": 1655711.0}, {"date": "2024-07-18", "close": 0.135, "volume": 1058663.0}, {"date": "2024-07-19", "close": 0.13, "volume": 782118.0}, {"date": "2024-07-22", "close": 0.14, "volume": 1511489.0}, {"date": "2024-07-23", "close": 0.13, "volume": 641919.0}, {"date": "2024-07-24", "close": 0.135, "volume": 282503.0}, {"date": "2024-07-25", "close": 0.135, "volume": 685201.0}, {"date": "2024-07-26", "close": 0.135, "volume": 1076230.0}, {"date": "2024-07-29", "close": 0.125, "volume": 4918652.0}, {"date": "2024-07-30", "close": 0.13, "volume": 1332630.0}, {"date": "2024-07-31", "close": 0.13, "volume": 1156782.0}, {"date": "2024-08-01", "close": 0.125, "volume": 1556407.0}, {"date": "2024-08-02", "close": 0.13, "volume": 910431.0}, {"date": "2024-08-05", "close": 0.12, "volume": 5533243.0}, {"date": "2024-08-06", "close": 0.115, "volume": 6111060.0}, {"date": "2024-08-07", "close": 0.12, "volume": 1847688.0}, {"date": "2024-08-08", "close": 0.12, "volume": 807294.0}, {"date": "2024-08-09", "close": 0.12, "volume": 310201.0}, {"date": "2024-08-12", "close": 0.12, "volume": 747101.0}, {"date": "2024-08-13", "close": 0.115, "volume": 959241.0}, {"date": "2024-08-14", "close": 0.125, "volume": 2642949.0}, {"date": "2024-08-15", "close": 0.125, "volume": 809509.0}, {"date": "2024-08-16", "close": 0.12, "volume": 362324.0}, {"date": "2024-08-19", "close": 0.125, "volume": 287068.0}, {"date": "2024-08-20", "close": 0.125, "volume": 344052.0}, {"date": "2024-08-21", "close": 0.13, "volume": 440158.0}, {"date": "2024-08-22", "close": 0.12, "volume": 569063.0}, {"date": "2024-08-23", "close": 0.13, "volume": 454025.0}, {"date": "2024-08-26", "close": 0.13, "volume": 291684.0}, {"date": "2024-08-27", "close": 0.13, "volume": 763207.0}, {"date": "2024-08-28", "close": 0.125, "volume": 2424896.0}, {"date": "2024-08-29", "close": 0.12, "volume": 1735430.0}, {"date": "2024-08-30", "close": 0.12, "volume": 1617784.0}, {"date": "2024-09-02", "close": 0.125, "volume": 2788152.0}, {"date": "2024-09-03", "close": 0.12, "volume": 961822.0}, {"date": "2024-09-04", "close": 0.12, "volume": 1651802.0}, {"date": "2024-09-05", "close": 0.12, "volume": 203939.0}, {"date": "2024-09-06", "close": 0.125, "volume": 112170.0}, {"date": "2024-09-09", "close": 0.12, "volume": 1208344.0}, {"date": "2024-09-10", "close": 0.12, "volume": 536113.0}, {"date": "2024-09-11", "close": 0.12, "volume": 390059.0}, {"date": "2024-09-12", "close": 0.12, "volume": 220387.0}, {"date": "2024-09-13", "close": 0.12, "volume": 526811.0}, {"date": "2024-09-16", "close": 0.12, "volume": 517040.0}, {"date": "2024-09-17", "close": 0.12, "volume": 444308.0}, {"date": "2024-09-18", "close": 0.125, "volume": 732393.0}, {"date": "2024-09-19", "close": 0.12, "volume": 860299.0}, {"date": "2024-09-20", "close": 0.12, "volume": 941615.0}, {"date": "2024-09-23", "close": 0.125, "volume": 1414548.0}, {"date": "2024-09-24", "close": 0.125, "volume": 366964.0}, {"date": "2024-09-25", "close": 0.125, "volume": 402320.0}, {"date": "2024-09-26", "close": 0.12, "volume": 4568799.0}, {"date": "2024-09-27", "close": 0.13, "volume": 5144547.0}, {"date": "2024-09-30", "close": 0.125, "volume": 1400811.0}, {"date": "2024-10-01", "close": 0.13, "volume": 1440902.0}, {"date": "2024-10-02", "close": 0.14, "volume": 2850661.0}, {"date": "2024-10-03", "close": 0.14, "volume": 1731080.0}, {"date": "2024-10-04", "close": 0.135, "volume": 2366234.0}, {"date": "2024-10-07", "close": 0.14, "volume": 2281253.0}, {"date": "2024-10-08", "close": 0.135, "volume": 2895059.0}, {"date": "2024-10-09", "close": 0.13, "volume": 1605576.0}, {"date": "2024-10-10", "close": 0.135, "volume": 489676.0}, {"date": "2024-10-11", "close": 0.13, "volume": 126627.0}, {"date": "2024-10-14", "close": 0.13, "volume": 605571.0}, {"date": "2024-10-15", "close": 0.13, "volume": 1696912.0}, {"date": "2024-10-16", "close": 0.135, "volume": 944278.0}, {"date": "2024-10-17", "close": 0.135, "volume": 358085.0}, {"date": "2024-10-18", "close": 0.13, "volume": 733704.0}, {"date": "2024-10-21", "close": 0.13, "volume": 823501.0}, {"date": "2024-10-22", "close": 0.125, "volume": 1509728.0}, {"date": "2024-10-23", "close": 0.125, "volume": 775514.0}, {"date": "2024-10-24", "close": 0.13, "volume": 2469426.0}, {"date": "2024-10-25", "close": 0.13, "volume": 2045369.0}, {"date": "2024-10-28", "close": 0.125, "volume": 1393786.0}, {"date": "2024-10-29", "close": 0.12, "volume": 1234015.0}, {"date": "2024-10-30", "close": 0.125, "volume": 288778.0}, {"date": "2024-10-31", "close": 0.125, "volume": 5564804.0}, {"date": "2024-11-01", "close": 0.12, "volume": 1029249.0}, {"date": "2024-11-04", "close": 0.115, "volume": 1070000.0}, {"date": "2024-11-05", "close": 0.115, "volume": 1711963.0}, {"date": "2024-11-06", "close": 0.115, "volume": 704376.0}, {"date": "2024-11-07", "close": 0.12, "volume": 382341.0}, {"date": "2024-11-08", "close": 0.115, "volume": 1115552.0}, {"date": "2024-11-11", "close": 0.115, "volume": 3147498.0}, {"date": "2024-11-12", "close": 0.115, "volume": 1154468.0}, {"date": "2024-11-13", "close": 0.12, "volume": 685244.0}, {"date": "2024-11-14", "close": 0.12, "volume": 589467.0}, {"date": "2024-11-15", "close": 0.115, "volume": 1501168.0}, {"date": "2024-11-18", "close": 0.115, "volume": 3869967.0}, {"date": "2024-11-19", "close": 0.115, "volume": 2016759.0}, {"date": "2024-11-20", "close": 0.115, "volume": 992663.0}, {"date": "2024-11-21", "close": 0.115, "volume": 2161459.0}, {"date": "2024-11-22", "close": 0.115, "volume": 1116051.0}, {"date": "2024-11-25", "close": 0.115, "volume": 774780.0}, {"date": "2024-11-26", "close": 0.12, "volume": 2097121.0}, {"date": "2024-11-27", "close": 0.115, "volume": 188332.0}, {"date": "2024-11-28", "close": 0.115, "volume": 164757.0}, {"date": "2024-11-29", "close": 0.115, "volume": 965805.0}, {"date": "2024-12-02", "close": 0.11, "volume": 1076487.0}, {"date": "2024-12-03", "close": 0.115, "volume": 1699615.0}, {"date": "2024-12-04", "close": 0.115, "volume": 402194.0}, {"date": "2024-12-05", "close": 0.115, "volume": 864311.0}, {"date": "2024-12-06", "close": 0.12, "volume": 207932.0}, {"date": "2024-12-09", "close": 0.11, "volume": 307725.0}, {"date": "2024-12-10", "close": 0.115, "volume": 944257.0}, {"date": "2024-12-11", "close": 0.11, "volume": 790500.0}, {"date": "2024-12-12", "close": 0.11, "volume": 1045059.0}, {"date": "2024-12-13", "close": 0.105, "volume": 5930462.0}, {"date": "2024-12-16", "close": 0.1, "volume": 2216804.0}, {"date": "2024-12-17", "close": 0.1, "volume": 1811515.0}, {"date": "2024-12-18", "close": 0.1, "volume": 770350.0}, {"date": "2024-12-19", "close": 0.1, "volume": 4039068.0}, {"date": "2024-12-20", "close": 0.105, "volume": 4071256.0}, {"date": "2024-12-23", "close": 0.1, "volume": 1213608.0}, {"date": "2024-12-24", "close": 0.1, "volume": 2422395.0}, {"date": "2024-12-27", "close": 0.105, "volume": 2523991.0}, {"date": "2024-12-30", "close": 0.1, "volume": 1314888.0}, {"date": "2024-12-31", "close": 0.1, "volume": 2825188.0}, {"date": "2025-01-02", "close": 0.105, "volume": 4210210.0}, {"date": "2025-01-03", "close": 0.1, "volume": 1792448.0}, {"date": "2025-01-06", "close": 0.1, "volume": 6913444.0}, {"date": "2025-01-07", "close": 0.1, "volume": 1143710.0}, {"date": "2025-01-08", "close": 0.105, "volume": 57122.0}, {"date": "2025-01-09", "close": 0.1, "volume": 326226.0}, {"date": "2025-01-10", "close": 0.097, "volume": 7655254.0}, {"date": "2025-01-13", "close": 0.096, "volume": 1319992.0}, {"date": "2025-01-14", "close": 0.096, "volume": 1003899.0}, {"date": "2025-01-15", "close": 0.096, "volume": 751773.0}, {"date": "2025-01-16", "close": 0.096, "volume": 624621.0}, {"date": "2025-01-17", "close": 0.097, "volume": 1130721.0}, {"date": "2025-01-20", "close": 0.097, "volume": 383561.0}, {"date": "2025-01-21", "close": 0.098, "volume": 630066.0}, {"date": "2025-01-22", "close": 0.12, "volume": 27504218.0}, {"date": "2025-01-23", "close": 0.11, "volume": 6184590.0}, {"date": "2025-01-24", "close": 0.125, "volume": 7625266.0}, {"date": "2025-01-28", "close": 0.125, "volume": 1567280.0}, {"date": "2025-01-29", "close": 0.12, "volume": 2710903.0}, {"date": "2025-01-30", "close": 0.12, "volume": 1545202.0}, {"date": "2025-01-31", "close": 0.115, "volume": 151326.0}, {"date": "2025-02-03", "close": 0.12, "volume": 111850.0}, {"date": "2025-02-04", "close": 0.12, "volume": 117629.0}, {"date": "2025-02-05", "close": 0.115, "volume": 1758190.0}, {"date": "2025-02-06", "close": 0.11, "volume": 435807.0}, {"date": "2025-02-07", "close": 0.115, "volume": 1455370.0}, {"date": "2025-02-10", "close": 0.115, "volume": 74190.0}, {"date": "2025-02-11", "close": 0.12, "volume": 3697820.0}, {"date": "2025-02-12", "close": 0.125, "volume": 563067.0}, {"date": "2025-02-13", "close": 0.125, "volume": 1411269.0}, {"date": "2025-02-14", "close": 0.12, "volume": 1635872.0}, {"date": "2025-02-17", "close": 0.13, "volume": 3877077.0}, {"date": "2025-02-18", "close": 0.135, "volume": 3857468.0}, {"date": "2025-02-19", "close": 0.145, "volume": 7244307.0}, {"date": "2025-02-20", "close": 0.14, "volume": 4448329.0}, {"date": "2025-02-21", "close": 0.135, "volume": 4848687.0}, {"date": "2025-02-24", "close": 0.135, "volume": 2722482.0}, {"date": "2025-02-25", "close": 0.145, "volume": 1467155.0}, {"date": "2025-02-26", "close": 0.135, "volume": 2397429.0}, {"date": "2025-02-27", "close": 0.145, "volume": 2096092.0}, {"date": "2025-02-28", "close": 0.135, "volume": 6029630.0}, {"date": "2025-03-03", "close": 0.125, "volume": 2929332.0}, {"date": "2025-03-04", "close": 0.125, "volume": 1863837.0}, {"date": "2025-03-05", "close": 0.125, "volume": 831864.0}, {"date": "2025-03-06", "close": 0.125, "volume": 1847653.0}, {"date": "2025-03-07", "close": 0.13, "volume": 1791545.0}, {"date": "2025-03-10", "close": 0.12, "volume": 369902.0}, {"date": "2025-03-11", "close": 0.125, "volume": 577370.0}, {"date": "2025-03-12", "close": 0.12, "volume": 483722.0}, {"date": "2025-03-13", "close": 0.12, "volume": 264386.0}, {"date": "2025-03-14", "close": 0.12, "volume": 1226835.0}, {"date": "2025-03-17", "close": 0.14, "volume": 5536121.0}, {"date": "2025-03-18", "close": 0.135, "volume": 928490.0}, {"date": "2025-03-19", "close": 0.135, "volume": 269150.0}, {"date": "2025-03-20", "close": 0.135, "volume": 1169573.0}, {"date": "2025-03-21", "close": 0.13, "volume": 357691.0}, {"date": "2025-03-24", "close": 0.125, "volume": 1928735.0}, {"date": "2025-03-25", "close": 0.125, "volume": 945243.0}, {"date": "2025-03-26", "close": 0.135, "volume": 1592826.0}, {"date": "2025-03-27", "close": 0.13, "volume": 243899.0}, {"date": "2025-03-28", "close": 0.13, "volume": 820428.0}, {"date": "2025-03-31", "close": 0.13, "volume": 769740.0}, {"date": "2025-04-01", "close": 0.13, "volume": 1337844.0}, {"date": "2025-04-02", "close": 0.125, "volume": 963186.0}, {"date": "2025-04-03", "close": 0.12, "volume": 4323412.0}, {"date": "2025-04-04", "close": 0.12, "volume": 7503107.0}, {"date": "2025-04-07", "close": 0.115, "volume": 2837471.0}, {"date": "2025-04-08", "close": 0.11, "volume": 697371.0}, {"date": "2025-04-09", "close": 0.115, "volume": 1313710.0}, {"date": "2025-04-10", "close": 0.12, "volume": 1616863.0}, {"date": "2025-04-11", "close": 0.12, "volume": 581863.0}, {"date": "2025-04-14", "close": 0.12, "volume": 1719750.0}, {"date": "2025-04-15", "close": 0.12, "volume": 899118.0}, {"date": "2025-04-16", "close": 0.115, "volume": 5653006.0}, {"date": "2025-04-17", "close": 0.12, "volume": 1125922.0}, {"date": "2025-04-22", "close": 0.115, "volume": 388251.0}, {"date": "2025-04-23", "close": 0.12, "volume": 1606035.0}, {"date": "2025-04-24", "close": 0.12, "volume": 915339.0}, {"date": "2025-04-28", "close": 0.12, "volume": 3418088.0}, {"date": "2025-04-29", "close": 0.12, "volume": 1016292.0}, {"date": "2025-04-30", "close": 0.12, "volume": 243100.0}, {"date": "2025-05-01", "close": 0.12, "volume": 69299.0}, {"date": "2025-05-02", "close": 0.115, "volume": 1756000.0}, {"date": "2025-05-05", "close": 0.115, "volume": 317498.0}, {"date": "2025-05-06", "close": 0.12, "volume": 223099.0}, {"date": "2025-05-07", "close": 0.115, "volume": 882564.0}, {"date": "2025-05-08", "close": 0.115, "volume": 517889.0}, {"date": "2025-05-09", "close": 0.115, "volume": 839639.0}, {"date": "2025-05-12", "close": 0.115, "volume": 2616151.0}, {"date": "2025-05-13", "close": 0.12, "volume": 3055160.0}, {"date": "2025-05-14", "close": 0.12, "volume": 1587361.0}, {"date": "2025-05-15", "close": 0.12, "volume": 1264861.0}, {"date": "2025-05-16", "close": 0.12, "volume": 1951106.0}, {"date": "2025-05-19", "close": 0.125, "volume": 1147622.0}, {"date": "2025-05-20", "close": 0.13, "volume": 1069010.0}, {"date": "2025-05-21", "close": 0.13, "volume": 691886.0}, {"date": "2025-05-22", "close": 0.12, "volume": 3156057.0}, {"date": "2025-05-23", "close": 0.13, "volume": 1717817.0}, {"date": "2025-05-26", "close": 0.13, "volume": 565971.0}, {"date": "2025-05-27", "close": 0.13, "volume": 831233.0}, {"date": "2025-05-28", "close": 0.13, "volume": 1298475.0}, {"date": "2025-05-29", "close": 0.13, "volume": 491433.0}, {"date": "2025-05-30", "close": 0.135, "volume": 3898303.0}, {"date": "2025-06-02", "close": 0.135, "volume": 2635942.0}, {"date": "2025-06-03", "close": 0.14, "volume": 3014862.0}, {"date": "2025-06-04", "close": 0.135, "volume": 2732569.0}, {"date": "2025-06-05", "close": 0.14, "volume": 2103644.0}, {"date": "2025-06-06", "close": 0.14, "volume": 5431351.0}, {"date": "2025-06-10", "close": 0.14, "volume": 677285.0}, {"date": "2025-06-11", "close": 0.14, "volume": 438423.0}, {"date": "2025-06-12", "close": 0.15, "volume": 7620559.0}, {"date": "2025-06-13", "close": 0.16, "volume": 7349652.0}, {"date": "2025-06-16", "close": 0.17, "volume": 7550567.0}, {"date": "2025-06-17", "close": 0.155, "volume": 3089001.0}, {"date": "2025-06-18", "close": 0.155, "volume": 1690401.0}, {"date": "2025-06-19", "close": 0.16, "volume": 1409961.0}, {"date": "2025-06-20", "close": 0.16, "volume": 1004532.0}, {"date": "2025-06-23", "close": 0.155, "volume": 1298288.0}, {"date": "2025-06-24", "close": 0.16, "volume": 921556.0}, {"date": "2025-06-25", "close": 0.165, "volume": 1784639.0}, {"date": "2025-06-26", "close": 0.18, "volume": 7066620.0}, {"date": "2025-06-27", "close": 0.17, "volume": 979024.0}, {"date": "2025-06-30", "close": 0.18, "volume": 1302669.0}, {"date": "2025-07-01", "close": 0.175, "volume": 1770879.0}, {"date": "2025-07-02", "close": 0.17, "volume": 1645784.0}, {"date": "2025-07-03", "close": 0.185, "volume": 3444594.0}, {"date": "2025-07-04", "close": 0.185, "volume": 3239522.0}, {"date": "2025-07-07", "close": 0.18, "volume": 3385969.0}, {"date": "2025-07-08", "close": 0.185, "volume": 1317650.0}, {"date": "2025-07-09", "close": 0.175, "volume": 392127.0}, {"date": "2025-07-10", "close": 0.175, "volume": 2383753.0}, {"date": "2025-07-11", "close": 0.17, "volume": 1090373.0}, {"date": "2025-07-14", "close": 0.17, "volume": 558982.0}, {"date": "2025-07-15", "close": 0.17, "volume": 1160262.0}, {"date": "2025-07-16", "close": 0.175, "volume": 2194192.0}, {"date": "2025-07-17", "close": 0.175, "volume": 943461.0}, {"date": "2025-07-18", "close": 0.17, "volume": 485281.0}, {"date": "2025-07-21", "close": 0.17, "volume": 1095318.0}, {"date": "2025-07-22", "close": 0.175, "volume": 2004024.0}, {"date": "2025-07-23", "close": 0.175, "volume": 1176766.0}, {"date": "2025-07-24", "close": 0.175, "volume": 490250.0}, {"date": "2025-07-25", "close": 0.17, "volume": 522719.0}, {"date": "2025-07-28", "close": 0.175, "volume": 3051776.0}, {"date": "2025-07-29", "close": 0.16, "volume": 4457691.0}, {"date": "2025-07-30", "close": 0.16, "volume": 1490588.0}, {"date": "2025-07-31", "close": 0.155, "volume": 2372576.0}, {"date": "2025-08-01", "close": 0.155, "volume": 5424913.0}, {"date": "2025-08-04", "close": 0.15, "volume": 2845536.0}, {"date": "2025-08-05", "close": 0.16, "volume": 1013097.0}, {"date": "2025-08-06", "close": 0.155, "volume": 1271956.0}, {"date": "2025-08-07", "close": 0.165, "volume": 1734419.0}, {"date": "2025-08-08", "close": 0.165, "volume": 584709.0}, {"date": "2025-08-11", "close": 0.16, "volume": 523929.0}, {"date": "2025-08-12", "close": 0.165, "volume": 621480.0}, {"date": "2025-08-13", "close": 0.16, "volume": 448704.0}, {"date": "2025-08-14", "close": 0.16, "volume": 209389.0}, {"date": "2025-08-15", "close": 0.165, "volume": 1800030.0}, {"date": "2025-08-18", "close": 0.17, "volume": 1057543.0}, {"date": "2025-08-19", "close": 0.165, "volume": 2155595.0}, {"date": "2025-08-20", "close": 0.15, "volume": 2560362.0}, {"date": "2025-08-21", "close": 0.155, "volume": 881034.0}, {"date": "2025-08-22", "close": 0.155, "volume": 3015483.0}, {"date": "2025-08-25", "close": 0.16, "volume": 876840.0}, {"date": "2025-08-26", "close": 0.155, "volume": 1034295.0}, {"date": "2025-08-27", "close": 0.16, "volume": 3125366.0}, {"date": "2025-08-28", "close": 0.165, "volume": 772428.0}, {"date": "2025-08-29", "close": 0.18, "volume": 12250090.0}, {"date": "2025-09-01", "close": 0.165, "volume": 3319892.0}, {"date": "2025-09-02", "close": 0.17, "volume": 5725972.0}, {"date": "2025-09-03", "close": 0.165, "volume": 1103845.0}, {"date": "2025-09-04", "close": 0.155, "volume": 2350215.0}, {"date": "2025-09-05", "close": 0.165, "volume": 3066045.0}, {"date": "2025-09-08", "close": 0.155, "volume": 913474.0}, {"date": "2025-09-09", "close": 0.165, "volume": 648751.0}, {"date": "2025-09-10", "close": 0.16, "volume": 483197.0}, {"date": "2025-09-11", "close": 0.16, "volume": 1559830.0}, {"date": "2025-09-12", "close": 0.155, "volume": 485106.0}, {"date": "2025-09-15", "close": 0.155, "volume": 2490731.0}, {"date": "2025-09-16", "close": 0.15, "volume": 11035064.0}, {"date": "2025-09-17", "close": 0.145, "volume": 4991733.0}, {"date": "2025-09-18", "close": 0.145, "volume": 1241673.0}, {"date": "2025-09-19", "close": 0.15, "volume": 828344.0}, {"date": "2025-09-22", "close": 0.145, "volume": 2070076.0}, {"date": "2025-09-23", "close": 0.145, "volume": 1094234.0}, {"date": "2025-09-24", "close": 0.155, "volume": 1490905.0}, {"date": "2025-09-25", "close": 0.145, "volume": 471481.0}, {"date": "2025-09-26", "close": 0.15, "volume": 951614.0}, {"date": "2025-09-29", "close": 0.15, "volume": 861158.0}, {"date": "2025-09-30", "close": 0.145, "volume": 2071834.0}, {"date": "2025-10-01", "close": 0.14, "volume": 849075.0}, {"date": "2025-10-02", "close": 0.15, "volume": 711567.0}, {"date": "2025-10-03", "close": 0.145, "volume": 372271.0}, {"date": "2025-10-06", "close": 0.14, "volume": 1291062.0}, {"date": "2025-10-07", "close": 0.145, "volume": 339868.0}, {"date": "2025-10-08", "close": 0.14, "volume": 2058588.0}, {"date": "2025-10-09", "close": 0.145, "volume": 574948.0}, {"date": "2025-10-10", "close": 0.15, "volume": 2747768.0}, {"date": "2025-10-13", "close": 0.145, "volume": 1585080.0}, {"date": "2025-10-14", "close": 0.14, "volume": 1285121.0}, {"date": "2025-10-15", "close": 0.145, "volume": 813634.0}, {"date": "2025-10-16", "close": 0.145, "volume": 534131.0}, {"date": "2025-10-17", "close": 0.14, "volume": 1085572.0}, {"date": "2025-10-20", "close": 0.145, "volume": 427342.0}, {"date": "2025-10-21", "close": 0.14, "volume": 467465.0}, {"date": "2025-10-22", "close": 0.145, "volume": 896192.0}, {"date": "2025-10-23", "close": 0.155, "volume": 4035621.0}, {"date": "2025-10-24", "close": 0.155, "volume": 999910.0}, {"date": "2025-10-27", "close": 0.155, "volume": 905045.0}, {"date": "2025-10-28", "close": 0.15, "volume": 2594224.0}, {"date": "2025-10-29", "close": 0.165, "volume": 4380705.0}, {"date": "2025-10-30", "close": 0.165, "volume": 2911791.0}, {"date": "2025-10-31", "close": 0.155, "volume": 10160567.0}, {"date": "2025-11-03", "close": 0.15, "volume": 1242225.0}, {"date": "2025-11-04", "close": 0.15, "volume": 1873308.0}, {"date": "2025-11-05", "close": 0.15, "volume": 2128621.0}, {"date": "2025-11-06", "close": 0.15, "volume": 418679.0}, {"date": "2025-11-07", "close": 0.15, "volume": 596735.0}, {"date": "2025-11-10", "close": 0.145, "volume": 1483889.0}, {"date": "2025-11-11", "close": 0.15, "volume": 387227.0}, {"date": "2025-11-12", "close": 0.15, "volume": 639574.0}, {"date": "2025-11-13", "close": 0.155, "volume": 1717167.0}, {"date": "2025-11-14", "close": 0.145, "volume": 1052394.0}, {"date": "2025-11-17", "close": 0.145, "volume": 215633.0}, {"date": "2025-11-18", "close": 0.145, "volume": 403250.0}, {"date": "2025-11-19", "close": 0.15, "volume": 393196.0}, {"date": "2025-11-20", "close": 0.145, "volume": 3918880.0}, {"date": "2025-11-21", "close": 0.14, "volume": 1027012.0}, {"date": "2025-11-24", "close": 0.14, "volume": 423395.0}, {"date": "2025-11-25", "close": 0.14, "volume": 229582.0}, {"date": "2025-11-26", "close": 0.14, "volume": 99193.0}, {"date": "2025-11-27", "close": 0.14, "volume": 156571.0}, {"date": "2025-11-28", "close": 0.14, "volume": 958464.0}, {"date": "2025-12-01", "close": 0.14, "volume": 255026.0}, {"date": "2025-12-02", "close": 0.145, "volume": 359508.0}, {"date": "2025-12-03", "close": 0.145, "volume": 35211.0}, {"date": "2025-12-04", "close": 0.145, "volume": 183978.0}, {"date": "2025-12-05", "close": 0.145, "volume": 84251.0}, {"date": "2025-12-08", "close": 0.145, "volume": 88066.0}, {"date": "2025-12-09", "close": 0.14, "volume": 365817.0}, {"date": "2025-12-10", "close": 0.145, "volume": 1324839.0}, {"date": "2025-12-11", "close": 0.145, "volume": 158767.0}, {"date": "2025-12-12", "close": 0.14, "volume": 268359.0}, {"date": "2025-12-15", "close": 0.14, "volume": 332789.0}, {"date": "2025-12-16", "close": 0.135, "volume": 1401404.0}, {"date": "2025-12-17", "close": 0.135, "volume": 150196.0}, {"date": "2025-12-18", "close": 0.135, "volume": 629632.0}, {"date": "2025-12-19", "close": 0.135, "volume": 1575755.0}, {"date": "2025-12-22", "close": 0.14, "volume": 307096.0}, {"date": "2025-12-23", "close": 0.135, "volume": 881445.0}, {"date": "2025-12-24", "close": 0.135, "volume": 226591.0}, {"date": "2025-12-29", "close": 0.14, "volume": 445416.0}, {"date": "2025-12-30", "close": 0.135, "volume": 155069.0}, {"date": "2025-12-31", "close": 0.1375, "volume": 338764.0}, {"date": "2026-01-02", "close": 0.14, "volume": 412095.0}, {"date": "2026-01-05", "close": 0.135, "volume": 83529.0}, {"date": "2026-01-06", "close": 0.135, "volume": 316738.0}, {"date": "2026-01-07", "close": 0.135, "volume": 387402.0}, {"date": "2026-01-08", "close": 0.14, "volume": 757437.0}, {"date": "2026-01-09", "close": 0.135, "volume": 334561.0}, {"date": "2026-01-12", "close": 0.14, "volume": 1117229.0}, {"date": "2026-01-13", "close": 0.14, "volume": 451547.0}, {"date": "2026-01-14", "close": 0.135, "volume": 488096.0}, {"date": "2026-01-15", "close": 0.135, "volume": 412174.0}, {"date": "2026-01-16", "close": 0.135, "volume": 114431.0}, {"date": "2026-01-19", "close": 0.135, "volume": 133344.0}, {"date": "2026-01-20", "close": 0.135, "volume": 376703.0}, {"date": "2026-01-21", "close": 0.135, "volume": 104952.0}, {"date": "2026-01-22", "close": 0.13, "volume": 1365835.0}, {"date": "2026-01-23", "close": 0.135, "volume": 1034364.0}, {"date": "2026-01-27", "close": 0.14, "volume": 972264.0}, {"date": "2026-01-28", "close": 0.135, "volume": 1291204.0}, {"date": "2026-01-29", "close": 0.14, "volume": 2796224.0}, {"date": "2026-01-30", "close": 0.135, "volume": 2708667.0}, {"date": "2026-02-02", "close": 0.13, "volume": 256855.0}, {"date": "2026-02-03", "close": 0.13, "volume": 112904.0}, {"date": "2026-02-04", "close": 0.125, "volume": 956620.0}, {"date": "2026-02-05", "close": 0.1275, "volume": 115642.0}, {"date": "2026-02-06", "close": 0.125, "volume": 856174.0}, {"date": "2026-02-09", "close": 0.13, "volume": 1440017.0}, {"date": "2026-02-10", "close": 0.13, "volume": 165823.0}, {"date": "2026-02-11", "close": 0.13, "volume": 1148117.0}, {"date": "2026-02-12", "close": 0.125, "volume": 820965.0}, {"date": "2026-02-13", "close": 0.125, "volume": 1556941.0}, {"date": "2026-02-16", "close": 0.125, "volume": 1121820.0}, {"date": "2026-02-17", "close": 0.125, "volume": 159649.0}, {"date": "2026-02-18", "close": 0.125, "volume": 1155754.0}, {"date": "2026-02-19", "close": 0.13, "volume": 1018310.0}, {"date": "2026-02-20", "close": 0.125, "volume": 286733.0}, {"date": "2026-02-23", "close": 0.125, "volume": 535906.0}, {"date": "2026-02-24", "close": 0.12, "volume": 260246.0}, {"date": "2026-02-25", "close": 0.12, "volume": 434561.0}, {"date": "2026-02-26", "close": 0.12, "volume": 3486008.0}, {"date": "2026-02-27", "close": 0.12, "volume": 3102431.0}, {"date": "2026-03-02", "close": 0.12, "volume": 1069788.0}, {"date": "2026-03-03", "close": 0.125, "volume": 1835907.0}, {"date": "2026-03-04", "close": 0.12, "volume": 120331.0}, {"date": "2026-03-05", "close": 0.125, "volume": 1674805.0}, {"date": "2026-03-06", "close": 0.1225, "volume": 316492.0}, {"date": "2026-03-09", "close": 0.125, "volume": 2525217.0}, {"date": "2026-03-10", "close": 0.115, "volume": 953935.0}, {"date": "2026-03-11", "close": 0.125, "volume": 1116443.0}, {"date": "2026-03-12", "close": 0.12, "volume": 1179358.0}, {"date": "2026-03-13", "close": 0.12, "volume": 967140.0}, {"date": "2026-03-16", "close": 0.115, "volume": 176004.0}, {"date": "2026-03-17", "close": 0.115, "volume": 2406883.0}, {"date": "2026-03-18", "close": 0.115, "volume": 2523925.0}, {"date": "2026-03-19", "close": 0.115, "volume": 266829.0}, {"date": "2026-03-20", "close": 0.11, "volume": 1355821.0}, {"date": "2026-03-23", "close": 0.11, "volume": 987739.0}, {"date": "2026-03-24", "close": 0.105, "volume": 334249.0}, {"date": "2026-03-25", "close": 0.105, "volume": 1898345.0}, {"date": "2026-03-26", "close": 0.105, "volume": 3407852.0}, {"date": "2026-03-27", "close": 0.1, "volume": 4949968.0}, {"date": "2026-03-30", "close": 0.1, "volume": 1249018.0}, {"date": "2026-03-31", "close": 0.105, "volume": 948741.0}, {"date": "2026-04-01", "close": 0.1, "volume": 1600511.0}, {"date": "2026-04-02", "close": 0.11, "volume": 1440933.0}, {"date": "2026-04-07", "close": 0.105, "volume": 190679.0}, {"date": "2026-04-08", "close": 0.105, "volume": 854759.0}, {"date": "2026-04-09", "close": 0.105, "volume": 62881.0}, {"date": "2026-04-10", "close": 0.105, "volume": 187879.0}, {"date": "2026-04-13", "close": 0.1, "volume": 1087093.0}, {"date": "2026-04-14", "close": 0.1, "volume": 538697.0}, {"date": "2026-04-15", "close": 0.11, "volume": 1497224.0}, {"date": "2026-04-16", "close": 0.11, "volume": 227903.0}, {"date": "2026-04-17", "close": 0.11, "volume": 736070.0}, {"date": "2026-04-20", "close": 0.105, "volume": 271792.0}, {"date": "2026-04-21", "close": 0.1, "volume": 937952.0}, {"date": "2026-04-22", "close": 0.1, "volume": 1281800.0}, {"date": "2026-04-23", "close": 0.1, "volume": 618688.0}, {"date": "2026-04-24", "close": 0.105, "volume": 114640.0}, {"date": "2026-04-27", "close": 0.11, "volume": 2963736.0}, {"date": "2026-04-28", "close": 0.11, "volume": 1409399.0}, {"date": "2026-04-29", "close": 0.11, "volume": 497687.0}, {"date": "2026-04-30", "close": 0.105, "volume": 1830013.0}, {"date": "2026-05-01", "close": 0.1, "volume": 949641.0}, {"date": "2026-05-04", "close": 0.1, "volume": 468558.0}, {"date": "2026-05-05", "close": 0.1, "volume": 364779.0}, {"date": "2026-05-06", "close": 0.1, "volume": 141328.0}, {"date": "2026-05-07", "close": 0.1, "volume": 852456.0}, {"date": "2026-05-08", "close": 0.1, "volume": 1674058.0}, {"date": "2026-05-11", "close": 0.1, "volume": 4351779.0}, {"date": "2026-05-12", "close": 0.099, "volume": 1695178.0}, {"date": "2026-05-13", "close": 0.098, "volume": 1503763.0}, {"date": "2026-05-14", "close": 0.099, "volume": 832639.0}, {"date": "2026-05-15", "close": 0.099, "volume": 1571416.0}, {"date": "2026-05-18", "close": 0.096, "volume": 1445092.0}, {"date": "2026-05-19", "close": 0.096, "volume": 784559.0}, {"date": "2026-05-20", "close": 0.095, "volume": 2671410.0}, {"date": "2026-05-21", "close": 0.092, "volume": 2338239.0}, {"date": "2026-05-22", "close": 0.093, "volume": 1429516.0}, {"date": "2026-05-25", "close": 0.094, "volume": 629961.0}, {"date": "2026-05-26", "close": 0.092, "volume": 1038271.0}, {"date": "2026-05-27", "close": 0.093, "volume": 1281827.0}, {"date": "2026-05-28", "close": 0.094, "volume": 908345.0}, {"date": "2026-05-29", "close": 0.092, "volume": 3180308.0}, {"date": "2026-06-01", "close": 0.091, "volume": 2012583.0}, {"date": "2026-06-02", "close": 0.088, "volume": 1835216.0}, {"date": "2026-06-03", "close": 0.088, "volume": 1637149.0}, {"date": "2026-06-04", "close": 0.087, "volume": 642040.0}, {"date": "2026-06-05", "close": 0.087, "volume": 2018190.0}, {"date": "2026-06-09", "close": 0.086, "volume": 614353.0}, {"date": "2026-06-10", "close": 0.085, "volume": 1167455.0}, {"date": "2026-06-11", "close": 0.083, "volume": 990630.0}, {"date": "2026-06-12", "close": 0.084, "volume": 3444850.0}, {"date": "2026-06-15", "close": 0.085, "volume": 1379174.0}, {"date": "2026-06-16", "close": 0.084, "volume": 875671.0}, {"date": "2026-06-17", "close": 0.084, "volume": 964762.0}, {"date": "2026-06-18", "close": 0.083, "volume": 289584.0}, {"date": "2026-06-19", "close": 0.085, "volume": 2074598.0}, {"date": "2026-06-22", "close": 0.083, "volume": 2616414.0}, {"date": "2026-06-23", "close": 0.081, "volume": 4148782.0}, {"date": "2026-06-24", "close": 0.08, "volume": 1904710.0}, {"date": "2026-06-25", "close": 0.08, "volume": 2756545.0}, {"date": "2026-06-26", "close": 0.079, "volume": 5337570.0}, {"date": "2026-06-29", "close": 0.079, "volume": 3840775.0}, {"date": "2026-06-30", "close": 0.077, "volume": 4402583.0}, {"date": "2026-07-01", "close": 0.077, "volume": 1408833.0}, {"date": "2026-07-02", "close": 0.077, "volume": 432920.0}, {"date": "2026-07-03", "close": 0.084, "volume": 3859511.0}, {"date": "2026-07-06", "close": 0.085, "volume": 1000072.0}, {"date": "2026-07-07", "close": 0.082, "volume": 841666.0}, {"date": "2026-07-08", "close": 0.081, "volume": 287676.0}, {"date": "2026-07-09", "close": 0.081, "volume": 140296.0}, {"date": "2026-07-10", "close": 0.08, "volume": 2529567.0}, {"date": "2026-07-13", "close": 0.081, "volume": 275338.0}, {"date": "2026-07-14", "close": 0.08, "volume": 670990.0}, {"date": "2026-07-15", "close": 0.08, "volume": 1011764.0}, {"date": "2026-07-16", "close": 0.082, "volume": 142934.0}, {"date": "2026-07-17", "close": 0.08, "volume": 717285.0}, {"date": "2026-07-20", "close": 0.079, "volume": 310531.0}, {"date": "2026-07-21", "close": 0.08, "volume": 54289.0}, {"date": "2026-07-22", "close": 0.078, "volume": 1766314.0}, {"date": "2026-07-23", "close": 0.08, "volume": 420666.0}, {"date": "2026-07-24", "close": 0.079, "volume": 881706.0}, {"date": "2026-07-27", "close": 0.078, "volume": 923771.0}, {"date": "2026-07-28", "close": 0.081, "volume": 1400524.0}, {"date": "2026-07-29", "close": 0.086, "volume": 2772755.0}, {"date": "2026-07-30", "close": 0.086, "volume": 982868.0}, {"date": "2026-07-31", "close": 0.085, "volume": 1097865.0}, {"date": "2026-08-03", "close": 0.09, "volume": 4081745.0}, {"date": "2026-08-04", "close": 0.094, "volume": 585686.0}, {"date": "2026-08-05", "close": 0.095, "volume": 1475152.0}, {"date": "2026-08-06", "close": 0.092, "volume": 846536.0}, {"date": "2026-08-07", "close": 0.093, "volume": 289631.0}, {"date": "2026-08-10", "close": 0.093, "volume": 304355.0}, {"date": "2026-08-11", "close": 0.091, "volume": 1073264.0}, {"date": "2026-08-12", "close": 0.091, "volume": 1069129.0}, {"date": "2026-08-13", "close": 0.089, "volume": 437942.0}, {"date": "2026-08-14", "close": 0.094, "volume": 649095.0}, {"date": "2026-08-17", "close": 0.0915, "volume": 325098.0}, {"date": "2026-08-18", "close": 0.091, "volume": 1234676.0}, {"date": "2026-08-19", "close": 0.09, "volume": 327700.0}, {"date": "2026-08-20", "close": 0.09, "volume": 323006.0}, {"date": "2026-08-21", "close": 0.092, "volume": 335549.0}, {"date": "2026-08-24", "close": 0.091, "volume": 364054.0}, {"date": "2026-08-25", "close": 0.091, "volume": 1100304.0}, {"date": "2026-08-26", "close": 0.093, "volume": 1684227.0}, {"date": "2026-08-27", "close": 0.086, "volume": 5305696.0}, {"date": "2026-08-28", "close": 0.084, "volume": 552838.0}, {"date": "2026-08-31", "close": 0.0855, "volume": 1486110.0}, {"date": "2026-09-01", "close": 0.088, "volume": 1099631.0}, {"date": "2026-09-02", "close": 0.088, "volume": 586019.0}, {"date": "2026-09-03", "close": 0.093, "volume": 3499102.0}, {"date": "2026-09-04", "close": 0.1, "volume": 3238948.0}, {"date": "2026-09-07", "close": 0.13, "volume": 21701496.0}, {"date": "2026-09-08", "close": 0.135, "volume": 6664238.0}, {"date": "2026-09-09", "close": 0.13, "volume": 3119036.0}, {"date": "2026-09-10", "close": 0.125, "volume": 2645501.0}, {"date": "2026-09-11", "close": 0.115, "volume": 2686511.0}, {"date": "2026-09-14", "close": 0.115, "volume": 2345080.0}, {"date": "2026-09-15", "close": 0.115, "volume": 1529185.0}, {"date": "2026-09-16", "close": 0.11, "volume": 1917978.0}, {"date": "2026-09-17", "close": 0.11, "volume": 1099772.0}, {"date": "2026-09-18", "close": 0.12, "volume": 467049.0}], "refreshing": true}