{"ticker": "DCC", "overview": {"name": "Digitalx Limited", "country": "Australia", "industry": "Software & Services"}, "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": "DCC", "has_prices": true, "as_of": "2026-11-02", "last": 0.026, "prev_close": 0.027, "change": -0.0010000000000000009, "change_pct": -0.03703703703703707, "session_volume": 561774.0, "vwap_5": 0.027278643919329396, "vwap_20": 0.028870255347893878, "vwap_60": 0.031235858462927982, "vwap_250": 0.031660413808089795, "high_52w": 0.056, "low_52w": 0.023, "avg_volume_20": 1025749.6, "sessions": 400, "market_cap": {"value": 44465397.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03138057", "src": "ASX", "ticker": "DCC", "cik": "", "company": "Digitalx Limited", "company_raw": "Digitalx Limited", "who": "Mr Antanas Guoga", "who_key": "Mr Antanas Guoga", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Buying quietly: Mr Antanas Guoga lifts DCC 16.26% to 17.77%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138057", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59984}, {"id": "ASX-03119929", "src": "ASX", "ticker": "DCC", "cik": "", "company": "Digitalx Limited", "company_raw": "Digitalx Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in DCC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119929", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137744}, {"id": "ASX-03119925", "src": "ASX", "ticker": "DCC", "cik": "", "company": "Digitalx Limited", "company_raw": "Digitalx Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in DCC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119925", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137744}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Mr Antanas Guoga", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 17.77, "notice_date": "2026-09-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138057-6A1344889", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Rubinstein", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-14", "source_url": "https://www.marketindex.com.au/asx/dcc", "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": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/dcc", "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/dcc", "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": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/dcc", "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": "2026-01-30", "source_url": "https://www.marketindex.com.au/asx/dcc", "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": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/dcc", "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": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/dcc", "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": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/dcc", "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": "2025-08-07", "source_url": "https://www.marketindex.com.au/asx/dcc", "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": "2025-08-05", "source_url": "https://www.marketindex.com.au/asx/dcc", "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": "2025-06-24", "source_url": "https://www.marketindex.com.au/asx/dcc", "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": "2025-06-13", "source_url": "https://www.marketindex.com.au/asx/dcc", "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": "2025-06-04", "source_url": "https://www.marketindex.com.au/asx/dcc", "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": "2025-05-30", "source_url": "https://www.marketindex.com.au/asx/dcc", "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": "2025-05-23", "source_url": "https://www.marketindex.com.au/asx/dcc", "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": "2025-05-21", "source_url": "https://www.marketindex.com.au/asx/dcc", "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": "2025-05-20", "source_url": "https://www.marketindex.com.au/asx/dcc", "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": "2025-05-20", "source_url": "https://www.marketindex.com.au/asx/dcc", "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": "2025-05-19", "source_url": "https://www.marketindex.com.au/asx/dcc", "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": "2025-05-19", "source_url": "https://www.marketindex.com.au/asx/dcc", "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": "2025-05-15", "source_url": "https://www.marketindex.com.au/asx/dcc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-28", "source_url": "https://www.marketindex.com.au/asx/dcc", "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": "2025-04-14", "source_url": "https://www.marketindex.com.au/asx/dcc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-26", "source_url": "https://www.marketindex.com.au/asx/dcc", "needs_ocr": 0}], "directors": [{"name": "P Rubinstein", "first_seen": "2023-12-14", "last_seen": "2023-12-14", "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": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155497-6A1352513"}, {"date": "2026-10-25", "form": "Notice Of Meeting", "title": "2026 Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152948-6A1351281"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138057-6A1344889"}, {"date": "2026-09-21", "form": "Issued Capital", "title": "Notification of cessation of securities - DCC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138029-6A1344883"}, {"date": "2026-09-17", "form": "Issued Capital", "title": "Update - Notification of buy-back - DCC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136814-6A1344340"}], "performance": {"ticker": "DCC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1991-04-17", "close": 3.9674784, "volume": 2193.0}, {"date": "1991-04-18", "close": 3.9674784, "volume": 5369.0}, {"date": "1991-04-19", "close": 3.9674784, "volume": null}, {"date": "1991-04-22", "close": 3.9674784, "volume": null}, {"date": "1991-04-23", "close": 3.9674784, "volume": null}, {"date": "1991-04-24", "close": 3.9674784, "volume": null}, {"date": "1991-04-25", "close": 3.9674784, "volume": null}, {"date": "1991-04-26", "close": 3.9674784, "volume": null}, {"date": "1991-04-29", "close": 3.9674784, "volume": null}, {"date": "1991-04-30", "close": 3.9674784, "volume": null}, {"date": "1991-05-01", "close": 3.9674784, "volume": null}, {"date": "1991-05-02", "close": 3.9674784, "volume": null}, {"date": "1991-05-03", "close": 3.9674784, "volume": null}, {"date": "1991-05-06", "close": 3.9674784, "volume": null}, {"date": "1991-05-07", "close": 3.9674784, "volume": null}, {"date": "1991-05-08", "close": 3.9674784, "volume": null}, {"date": "1991-05-09", "close": 3.9674784, "volume": null}, {"date": "1991-05-10", "close": 3.9674784, "volume": null}, {"date": "1991-05-13", "close": 3.9674784, "volume": null}, {"date": "1991-05-14", "close": 3.9674784, "volume": null}, {"date": "1991-05-15", "close": 3.9674784, "volume": null}, {"date": "1991-05-16", "close": 3.9674784, "volume": null}, {"date": "1991-05-17", "close": 3.9674784, "volume": null}, {"date": "1991-05-20", "close": 3.9674784, "volume": null}, {"date": "1991-05-21", "close": 3.9674784, "volume": null}, {"date": "1991-05-22", "close": 3.9674784, "volume": null}, {"date": "1991-05-23", "close": 3.9674784, "volume": null}, {"date": "1991-05-24", "close": 3.9674784, "volume": null}, {"date": "1991-05-27", "close": 3.9674784, "volume": 76.0}, {"date": "1991-05-28", "close": 3.9674784, "volume": null}, {"date": "1991-05-29", "close": 3.9674784, "volume": null}, {"date": "1991-05-30", "close": 3.9674784, "volume": null}, {"date": "1991-05-31", "close": 3.9674784, "volume": null}, {"date": "1991-06-03", "close": 3.9674784, "volume": null}, {"date": "1991-06-04", "close": 3.9674784, "volume": null}, {"date": "1991-06-05", "close": 3.9674784, "volume": null}, {"date": "1991-06-06", "close": 3.9674784, "volume": null}, {"date": "1991-06-07", "close": 3.9674784, "volume": null}, {"date": "1991-06-10", "close": 3.9674784, "volume": null}, {"date": "1991-06-11", "close": 3.9674784, "volume": null}, {"date": "1991-06-12", "close": 3.9674784, "volume": null}, {"date": "1991-06-13", "close": 3.9674784, "volume": null}, {"date": "1991-06-14", "close": 3.9674784, "volume": null}, {"date": "1991-06-17", "close": 3.9674784, "volume": null}, {"date": "1991-06-18", "close": 3.9674784, "volume": null}, {"date": "1991-06-19", "close": 3.9674784, "volume": null}, {"date": "1991-06-20", "close": 3.9674784, "volume": null}, {"date": "1991-06-21", "close": 3.9674784, "volume": null}, {"date": "1991-06-24", "close": 3.9674784, "volume": null}, {"date": "1991-06-25", "close": 3.9674784, "volume": null}, {"date": "1991-06-26", "close": 3.9674784, "volume": null}, {"date": "1991-06-27", "close": 3.9674784, "volume": null}, {"date": "1991-06-28", "close": 3.9674784, "volume": null}, {"date": "1991-07-01", "close": 3.9674784, "volume": null}, {"date": "1991-07-02", "close": 3.9674784, "volume": null}, {"date": "1991-07-03", "close": 3.9674784, "volume": null}, {"date": "1991-07-04", "close": 3.9674784, "volume": null}, {"date": "1991-07-05", "close": 3.9674784, "volume": null}, {"date": "1991-07-08", "close": 3.9674784, "volume": null}, {"date": "1991-07-09", "close": 3.9674784, "volume": null}, {"date": "1991-07-10", "close": 3.9674784, "volume": null}, {"date": "1991-07-11", "close": 3.9674784, "volume": null}, {"date": "1991-07-12", "close": 3.9674784, "volume": null}, {"date": "1991-07-15", "close": 3.9674784, "volume": null}, {"date": "1991-07-16", "close": 3.9674784, "volume": null}, {"date": "1991-07-17", "close": 3.9674784, "volume": null}, {"date": "1991-07-18", "close": 3.9674784, "volume": null}, {"date": "1991-07-19", "close": 3.9674784, "volume": null}, {"date": "1991-07-22", "close": 3.9674784, "volume": null}, {"date": "1991-07-23", "close": 3.9674784, "volume": null}, {"date": "1991-07-24", "close": 3.9674784, "volume": null}, {"date": "1991-07-25", "close": 3.9674784, "volume": null}, {"date": "1991-07-26", "close": 3.9674784, "volume": null}, {"date": "1991-07-29", "close": 3.9674784, "volume": null}, {"date": "1991-07-30", "close": 3.9674784, "volume": null}, {"date": "1991-07-31", "close": 3.9674784, "volume": null}, {"date": "1991-08-01", "close": 3.9674784, "volume": null}, {"date": "1991-08-02", "close": 3.9674784, "volume": null}, {"date": "1991-08-05", "close": 3.9674784, "volume": null}, {"date": "1991-08-06", "close": 3.9674784, "volume": null}, {"date": "1991-08-07", "close": 3.9674784, "volume": null}, {"date": "1991-08-08", "close": 3.9674784, "volume": null}, {"date": "1991-08-09", "close": 3.9674784, "volume": null}, {"date": "1991-08-12", "close": 3.9674784, "volume": null}, {"date": "1991-08-13", "close": 3.9674784, "volume": null}, {"date": "1991-08-14", "close": 3.9674784, "volume": null}, {"date": "1991-08-15", "close": 3.9674784, "volume": null}, {"date": "1991-08-16", "close": 3.9674784, "volume": null}, {"date": "1991-08-19", "close": 3.9674784, "volume": null}, {"date": "1991-08-20", "close": 3.9674784, "volume": null}, {"date": "1991-08-21", "close": 3.9674784, "volume": null}, {"date": "1991-08-22", "close": 3.9674784, "volume": null}, {"date": "1991-08-23", "close": 3.9674784, "volume": null}, {"date": "1991-08-26", "close": 3.9674784, "volume": null}, {"date": "1991-08-27", "close": 3.9674784, "volume": null}, {"date": "1991-08-28", "close": 3.9674784, "volume": null}, {"date": "1991-08-29", "close": 3.9674784, "volume": null}, {"date": "1991-08-30", "close": 3.9674784, "volume": null}, {"date": "1991-09-02", "close": 3.9674784, "volume": null}, {"date": "1991-09-03", "close": 3.9674784, "volume": null}, {"date": "1991-09-04", "close": 3.9674784, "volume": null}, {"date": "1991-09-05", "close": 3.9674784, "volume": null}, {"date": "1991-09-06", "close": 3.9674784, "volume": null}, {"date": "1991-09-09", "close": 3.9674784, "volume": null}, {"date": "1991-09-10", "close": 3.9674784, "volume": null}, {"date": "1991-09-11", "close": 3.9674784, "volume": null}, {"date": "1991-09-12", "close": 3.9674784, "volume": null}, {"date": "1991-09-13", "close": 3.9674784, "volume": null}, {"date": "1991-09-16", "close": 3.9674784, "volume": null}, {"date": "1991-09-17", "close": 3.9674784, "volume": null}, {"date": "1991-09-18", "close": 3.9674784, "volume": null}, {"date": "1991-09-19", "close": 3.9674784, "volume": null}, {"date": "1991-09-20", "close": 3.9674784, "volume": null}, {"date": "1991-09-23", "close": 3.9674784, "volume": null}, {"date": "1991-09-24", "close": 3.9674784, "volume": null}, {"date": "1991-09-25", "close": 3.9674784, "volume": null}, {"date": "1991-09-26", "close": 3.9674784, "volume": null}, {"date": "1991-09-27", "close": 3.9674784, "volume": null}, {"date": "1991-09-30", "close": 3.9674784, "volume": null}, {"date": "1991-10-01", "close": 3.9674784, "volume": null}, {"date": "1991-10-02", "close": 3.9674784, "volume": null}, {"date": "1991-10-03", "close": 3.9674784, "volume": null}, {"date": "1991-10-04", "close": 3.9674784, "volume": null}, {"date": "1991-10-07", "close": 3.9674784, "volume": null}, {"date": "1991-10-08", "close": 3.9674784, "volume": null}, {"date": "1991-10-09", "close": 3.9674784, "volume": null}, {"date": "1991-10-10", "close": 3.9674784, "volume": null}, {"date": "1991-10-11", "close": 3.9674784, "volume": null}, {"date": "1991-10-14", "close": 3.9674784, "volume": null}, {"date": "1991-10-15", "close": 3.9674784, "volume": null}, {"date": "1991-10-16", "close": 3.9674784, "volume": null}, {"date": "1991-10-17", "close": 3.9674784, "volume": null}, {"date": "1991-10-18", "close": 3.9674784, "volume": null}, {"date": "1991-10-21", "close": 3.9674784, "volume": null}, {"date": "1991-10-22", "close": 3.9674784, "volume": null}, {"date": "1991-10-23", "close": 3.9674784, "volume": null}, {"date": "1991-10-24", "close": 3.9674784, "volume": null}, {"date": "1991-10-25", "close": 3.9674784, "volume": null}, {"date": "1991-10-28", "close": 3.9674784, "volume": null}, {"date": "1991-10-29", "close": 3.9674784, "volume": null}, {"date": "1991-10-30", "close": 3.9674784, "volume": null}, {"date": "1991-10-31", "close": 3.9674784, "volume": null}, {"date": "1991-11-01", "close": 3.9674784, "volume": null}, {"date": "1991-11-04", "close": 3.9674784, "volume": null}, {"date": "1991-11-05", "close": 3.9674784, "volume": null}, {"date": "1991-11-06", "close": 3.9674784, "volume": null}, {"date": "1991-11-07", "close": 3.9674784, "volume": null}, {"date": "1991-11-08", "close": 3.9674784, "volume": null}, {"date": "1991-11-11", "close": 3.9674784, "volume": null}, {"date": "1991-11-12", "close": 3.9674784, "volume": null}, {"date": "1991-11-13", "close": 3.9674784, "volume": null}, {"date": "1991-11-14", "close": 3.9674784, "volume": null}, {"date": "1991-11-15", "close": 3.9674784, "volume": null}, {"date": "1991-11-18", "close": 3.9674784, "volume": null}, {"date": "1991-11-19", "close": 3.9674784, "volume": null}, {"date": "1991-11-20", "close": 3.9674784, "volume": null}, {"date": "1991-11-21", "close": 3.9674784, "volume": null}, {"date": "1991-11-22", "close": 3.9674784, "volume": null}, {"date": "1991-11-25", "close": 3.9674784, "volume": null}, {"date": "1991-11-26", "close": 3.9674784, "volume": null}, {"date": "1991-11-27", "close": 3.9674784, "volume": null}, {"date": "1991-11-28", "close": 3.9674784, "volume": null}, {"date": "1991-11-29", "close": 3.9674784, "volume": null}, {"date": "1991-12-02", "close": 3.9674784, "volume": null}, {"date": "1991-12-03", "close": 3.9674784, "volume": null}, {"date": "1991-12-04", "close": 3.9674784, "volume": null}, {"date": "1991-12-05", "close": 3.9674784, "volume": null}, {"date": "1991-12-06", "close": 3.9674784, "volume": null}, {"date": "1991-12-09", "close": 3.9674784, "volume": null}, {"date": "1991-12-10", "close": 3.9674784, "volume": null}, {"date": "1991-12-11", "close": 3.9674784, "volume": null}, {"date": "1991-12-12", "close": 3.9674784, "volume": null}, {"date": "1991-12-13", "close": 3.9674784, "volume": null}, {"date": "1991-12-16", "close": 3.9674784, "volume": null}, {"date": "1991-12-17", "close": 3.9674784, "volume": null}, {"date": "1991-12-18", "close": 3.9674784, "volume": null}, {"date": "1991-12-19", "close": 3.9674784, "volume": null}, {"date": "1991-12-20", "close": 3.9674784, "volume": null}, {"date": "1991-12-23", "close": 3.9674784, "volume": null}, {"date": "1991-12-24", "close": 3.9674784, "volume": null}, {"date": "1991-12-25", "close": 3.9674784, "volume": null}, {"date": "1991-12-26", "close": 3.9674784, "volume": null}, {"date": "1991-12-27", "close": 3.9674784, "volume": null}, {"date": "1991-12-30", "close": 3.9674784, "volume": null}, {"date": "1991-12-31", "close": 3.9674784, "volume": null}, {"date": "1992-01-01", "close": 3.9674784, "volume": null}, {"date": "1992-01-02", "close": 3.9674784, "volume": null}, {"date": "1992-01-03", "close": 3.9674784, "volume": null}, {"date": "1992-01-06", "close": 3.9674784, "volume": null}, {"date": "1992-01-07", "close": 3.9674784, "volume": null}, {"date": "1992-01-08", "close": 3.9674784, "volume": null}, {"date": "1992-01-09", "close": 3.9674784, "volume": null}, {"date": "1992-01-10", "close": 3.9674784, "volume": null}, {"date": "1992-01-13", "close": 3.9674784, "volume": null}, {"date": "1992-01-14", "close": 3.9674784, "volume": null}, {"date": "1992-01-15", "close": 3.9674784, "volume": null}, {"date": "1992-01-16", "close": 3.9674784, "volume": null}, {"date": "1992-01-17", "close": 3.9674784, "volume": null}, {"date": "1992-01-20", "close": 3.9674784, "volume": null}, {"date": "1992-01-21", "close": 3.9674784, "volume": null}, {"date": "1992-01-22", "close": 3.9674784, "volume": null}, {"date": "1992-01-23", "close": 3.9674784, "volume": null}, {"date": "1992-01-24", "close": 3.9674784, "volume": null}, {"date": "1992-01-27", "close": 3.9674784, "volume": null}, {"date": "1992-01-28", "close": 3.9674784, "volume": null}, {"date": "1992-01-29", "close": 3.9674784, "volume": null}, {"date": "1992-01-30", "close": 3.9674784, "volume": null}, {"date": "1992-01-31", "close": 3.9674784, "volume": null}, {"date": "1992-02-03", "close": 3.9674784, "volume": null}, {"date": "1992-02-04", "close": 3.9674784, "volume": null}, {"date": "1992-02-05", "close": 3.9674784, "volume": null}, {"date": "1992-02-06", "close": 3.9674784, "volume": null}, {"date": "1992-02-07", "close": 3.9674784, "volume": null}, {"date": "1992-02-10", "close": 3.9674784, "volume": null}, {"date": "1992-02-11", "close": 3.9674784, "volume": null}, {"date": "1992-02-12", "close": 3.9674784, "volume": null}, {"date": "1992-02-13", "close": 3.9674784, "volume": null}, {"date": "1992-02-14", "close": 3.9674784, "volume": null}, {"date": "1992-02-17", "close": 3.9674784, "volume": null}, {"date": "1992-02-18", "close": 3.9674784, "volume": null}, {"date": "1992-02-19", "close": 3.9674784, "volume": null}, {"date": "1992-02-20", "close": 3.9674784, "volume": null}, {"date": "1992-02-21", "close": 3.9674784, "volume": null}, {"date": "1992-02-24", "close": 3.9674784, "volume": null}, {"date": "1992-02-25", "close": 3.9674784, "volume": null}, {"date": "1992-02-26", "close": 4.36422624, "volume": 1512.0}, {"date": "1992-02-27", "close": 4.36422624, "volume": null}, {"date": "1992-02-28", "close": 4.36422624, "volume": null}, {"date": "1992-03-02", "close": 4.36422624, "volume": null}, {"date": "1992-03-03", "close": 4.36422624, "volume": null}, {"date": "1992-03-04", "close": 4.36422624, "volume": null}, {"date": "1992-03-05", "close": 4.36422624, "volume": null}, {"date": "1992-03-06", "close": 4.36422624, "volume": null}, {"date": "1992-03-09", "close": 4.36422624, "volume": null}, {"date": "1992-03-10", "close": 4.36422624, "volume": null}, {"date": "1992-03-11", "close": 4.36422624, "volume": null}, {"date": "1992-03-12", "close": 4.36422624, "volume": null}, {"date": "1992-03-13", "close": 4.36422624, "volume": null}, {"date": "1992-03-16", "close": 4.36422624, "volume": null}, {"date": "1992-03-17", "close": 4.36422624, "volume": null}, {"date": "1992-03-18", "close": 4.36422624, "volume": null}, {"date": "1992-03-19", "close": 4.36422624, "volume": null}, {"date": "1992-03-20", "close": 4.36422624, "volume": null}, {"date": "1992-03-23", "close": 4.36422624, "volume": null}, {"date": "1992-03-24", "close": 4.36422624, "volume": null}, {"date": "1992-03-25", "close": 4.36422624, "volume": null}, {"date": "1992-03-26", "close": 4.36422624, "volume": null}, {"date": "1992-03-27", "close": 4.36422624, "volume": null}, {"date": "1992-03-30", "close": 4.36422624, "volume": null}, {"date": "1992-03-31", "close": 4.36422624, "volume": null}, {"date": "1992-04-01", "close": 4.36422624, "volume": null}, {"date": "1992-04-02", "close": 4.36422624, "volume": null}, {"date": "1992-04-03", "close": 4.36422624, "volume": null}, {"date": "1992-04-06", "close": 4.36422624, "volume": null}, {"date": "1992-04-07", "close": 4.36422624, "volume": null}, {"date": "1992-04-08", "close": 4.36422624, "volume": null}, {"date": "1992-04-09", "close": 4.36422624, "volume": null}, {"date": "1992-04-10", "close": 4.36422624, "volume": null}, {"date": "1992-04-13", "close": 4.36422624, "volume": null}, {"date": "1992-04-14", "close": 4.36422624, "volume": null}, {"date": "1992-04-15", "close": 4.36422624, "volume": null}, {"date": "1992-04-16", "close": 4.36422624, "volume": null}, {"date": "1992-04-17", "close": 4.36422624, "volume": null}, {"date": "1992-04-20", "close": 4.36422624, "volume": null}, {"date": "1992-04-21", "close": 4.36422624, "volume": null}, {"date": "1992-04-22", "close": 4.36422624, "volume": null}, {"date": "1992-04-23", "close": 4.36422624, "volume": null}, {"date": "1992-04-24", "close": 4.36422624, "volume": null}, {"date": "1992-04-27", "close": 4.36422624, "volume": null}, {"date": "1992-04-28", "close": 4.36422624, "volume": null}, {"date": "1992-04-29", "close": 4.36422624, "volume": null}, {"date": "1992-04-30", "close": 4.36422624, "volume": null}, {"date": "1992-05-01", "close": 4.36422624, "volume": null}, {"date": "1992-05-04", "close": 4.36422624, "volume": null}, {"date": "1992-05-05", "close": 4.36422624, "volume": null}, {"date": "1992-05-06", "close": 4.36422624, "volume": null}, {"date": "1992-05-07", "close": 4.36422624, "volume": null}, {"date": "1992-05-08", "close": 4.36422624, "volume": null}, {"date": "1992-05-11", "close": 4.36422624, "volume": null}, {"date": "1992-05-12", "close": 4.36422624, "volume": null}, {"date": "1992-05-13", "close": 4.36422624, "volume": null}, {"date": "1992-05-14", "close": 4.36422624, "volume": null}, {"date": "1992-05-15", "close": 4.36422624, "volume": null}, {"date": "1992-05-18", "close": 4.36422624, "volume": null}, {"date": "1992-05-19", "close": 4.36422624, "volume": null}, {"date": "1992-05-20", "close": 4.36422624, "volume": null}, {"date": "1992-05-21", "close": 4.6287248, "volume": 151.0}, {"date": "1992-05-22", "close": 4.6287248, "volume": null}, {"date": "1992-05-25", "close": 4.6287248, "volume": null}, {"date": "1992-05-26", "close": 4.6287248, "volume": null}, {"date": "1992-05-27", "close": 4.6287248, "volume": null}, {"date": "1992-05-28", "close": 4.6287248, "volume": null}, {"date": "1992-05-29", "close": 4.6287248, "volume": null}, {"date": "1992-06-01", "close": 4.6287248, "volume": null}, {"date": "1992-06-02", "close": 4.6287248, "volume": null}, {"date": "1992-06-03", "close": 4.6287248, "volume": null}, {"date": "1992-06-04", "close": 4.6287248, "volume": null}, {"date": "1992-06-05", "close": 4.6287248, "volume": null}, {"date": "1992-06-08", "close": 4.6287248, "volume": null}, {"date": "1992-06-09", "close": 4.6287248, "volume": null}, {"date": "1992-06-10", "close": 4.6287248, "volume": null}, {"date": "1992-06-11", "close": 4.6287248, "volume": null}, {"date": "1992-06-12", "close": 4.6287248, "volume": null}, {"date": "1992-06-15", "close": 4.6287248, "volume": null}, {"date": "1992-06-16", "close": 4.6287248, "volume": null}, {"date": "1992-06-17", "close": 4.6287248, "volume": null}, {"date": "1992-06-18", "close": 4.6287248, "volume": null}, {"date": "1992-06-19", "close": 4.6287248, "volume": null}, {"date": "1992-06-22", "close": 4.6287248, "volume": null}, {"date": "1992-06-23", "close": 4.6287248, "volume": null}, {"date": "1992-06-24", "close": 4.6287248, "volume": null}, {"date": "1992-06-25", "close": 4.23197696, "volume": 3100.0}, {"date": "1992-06-26", "close": 4.23197696, "volume": null}, {"date": "1992-06-29", "close": 4.23197696, "volume": null}, {"date": "1992-06-30", "close": 4.23197696, "volume": null}, {"date": "1992-07-01", "close": 4.23197696, "volume": null}, {"date": "1992-07-02", "close": 4.23197696, "volume": null}, {"date": "1992-07-03", "close": 4.23197696, "volume": null}, {"date": "1992-07-06", "close": 4.23197696, "volume": null}, {"date": "1992-07-07", "close": 4.23197696, "volume": null}, {"date": "1992-07-08", "close": 4.23197696, "volume": null}, {"date": "1992-07-09", "close": 4.23197696, "volume": null}, {"date": "1992-07-10", "close": 4.23197696, "volume": null}, {"date": "1992-07-13", "close": 4.23197696, "volume": null}, {"date": "1992-07-14", "close": 4.23197696, "volume": null}, {"date": "1992-07-15", "close": 4.23197696, "volume": null}, {"date": "1992-07-16", "close": 4.23197696, "volume": null}, {"date": "1992-07-17", "close": 4.23197696, "volume": null}, {"date": "1992-07-20", "close": 4.23197696, "volume": null}, {"date": "1992-07-21", "close": 4.23197696, "volume": null}, {"date": "1992-07-22", "close": 4.23197696, "volume": null}, {"date": "1992-07-23", "close": 4.23197696, "volume": null}, {"date": "1992-07-24", "close": 4.23197696, "volume": null}, {"date": "1992-07-27", "close": 4.23197696, "volume": null}, {"date": "1992-07-28", "close": 4.23197696, "volume": null}, {"date": "1992-07-29", "close": 4.23197696, "volume": null}, {"date": "1992-07-30", "close": 4.23197696, "volume": null}, {"date": "1992-07-31", "close": 4.23197696, "volume": null}, {"date": "1992-08-03", "close": 4.23197696, "volume": null}, {"date": "1992-08-04", "close": 4.23197696, "volume": null}, {"date": "1992-08-05", "close": 4.23197696, "volume": null}, {"date": "1992-08-06", "close": 4.23197696, "volume": null}, {"date": "1992-08-07", "close": 4.23197696, "volume": null}, {"date": "1992-08-10", "close": 4.23197696, "volume": null}, {"date": "1992-08-11", "close": 4.23197696, "volume": null}, {"date": "1992-08-12", "close": 4.23197696, "volume": null}, {"date": "1992-08-13", "close": 4.23197696, "volume": null}, {"date": "1992-08-14", "close": 4.23197696, "volume": null}, {"date": "1992-08-17", "close": 4.23197696, "volume": null}, {"date": "1992-08-18", "close": 4.23197696, "volume": null}, {"date": "1992-08-19", "close": 4.23197696, "volume": null}, {"date": "1992-08-20", "close": 4.23197696, "volume": null}, {"date": "1992-08-21", "close": 4.23197696, "volume": null}, {"date": "1992-08-24", "close": 4.23197696, "volume": null}, {"date": "1992-08-25", "close": 4.23197696, "volume": null}, {"date": "1992-08-26", "close": 4.23197696, "volume": null}, {"date": "1992-08-27", "close": 4.23197696, "volume": null}, {"date": "1992-08-28", "close": 4.23197696, "volume": null}, {"date": "1992-08-31", "close": 4.23197696, "volume": null}, {"date": "1992-09-01", "close": 4.23197696, "volume": null}, {"date": "1992-09-02", "close": 4.23197696, "volume": null}, {"date": "1992-09-03", "close": 4.23197696, "volume": null}, {"date": "1992-09-04", "close": 4.23197696, "volume": null}, {"date": "1992-09-07", "close": 4.23197696, "volume": null}, {"date": "1992-09-08", "close": 7.67045824, "volume": 56825.0}, {"date": "1992-09-09", "close": 7.67045824, "volume": null}, {"date": "1992-09-10", "close": 7.67045824, "volume": null}, {"date": "1992-09-11", "close": 7.67045824, "volume": null}, {"date": "1992-09-14", "close": 7.67045824, "volume": null}, {"date": "1992-09-15", "close": 7.67045824, "volume": null}, {"date": "1992-09-16", "close": 7.67045824, "volume": null}, {"date": "1992-09-17", "close": 7.67045824, "volume": null}, {"date": "1992-09-18", "close": 7.67045824, "volume": null}, {"date": "1992-09-21", "close": 8.46395392, "volume": 378.0}, {"date": "1992-09-22", "close": 8.46395392, "volume": 1172.0}, {"date": "1992-09-23", "close": 8.46395392, "volume": 4537.0}, {"date": "1992-09-24", "close": 8.46395392, "volume": null}, {"date": "1992-09-25", "close": 8.46395392, "volume": 76.0}, {"date": "1992-09-28", "close": 8.46395392, "volume": null}, {"date": "1992-09-29", "close": 8.46395392, "volume": null}, {"date": "1992-09-30", "close": 8.46395392, "volume": null}, {"date": "1992-10-01", "close": 8.46395392, "volume": null}, {"date": "1992-10-02", "close": 8.46395392, "volume": 151.0}, {"date": "1992-10-05", "close": 8.46395392, "volume": null}, {"date": "1992-10-06", "close": 8.46395392, "volume": 151.0}, {"date": "1992-10-07", "close": 8.46395392, "volume": 756.0}, {"date": "1992-10-08", "close": 8.46395392, "volume": null}, {"date": "1992-10-09", "close": 8.46395392, "volume": null}, {"date": "1992-10-12", "close": 8.46395392, "volume": 151.0}, {"date": "1992-10-13", "close": 8.46395392, "volume": null}, {"date": "1992-10-14", "close": 8.46395392, "volume": null}, {"date": "1992-10-15", "close": 8.46395392, "volume": 7561.0}, {"date": "1992-10-16", "close": 8.46395392, "volume": null}, {"date": "1992-10-19", "close": 8.46395392, "volume": null}, {"date": "1992-10-20", "close": 8.46395392, "volume": 302.0}, {"date": "1992-10-21", "close": 8.46395392, "volume": null}, {"date": "1992-10-22", "close": 8.46395392, "volume": null}, {"date": "1992-10-23", "close": 8.46395392, "volume": null}, {"date": "1992-10-26", "close": 8.46395392, "volume": null}, {"date": "1992-10-27", "close": 8.46395392, "volume": null}, {"date": "1992-10-28", "close": 8.46395392, "volume": null}, {"date": "1992-10-29", "close": 8.46395392, "volume": null}, {"date": "1992-10-30", "close": 8.46395392, "volume": null}, {"date": "1992-11-02", "close": 8.46395392, "volume": null}, {"date": "1992-11-03", "close": 8.46395392, "volume": null}, {"date": "1992-11-04", "close": 8.46395392, "volume": null}, {"date": "1992-11-05", "close": 8.46395392, "volume": null}, {"date": "1992-11-06", "close": 8.46395392, "volume": null}, {"date": "1992-11-09", "close": 8.46395392, "volume": null}, {"date": "1992-11-10", "close": 8.46395392, "volume": 907.0}, {"date": "1992-11-11", "close": 8.46395392, "volume": null}, {"date": "1992-11-12", "close": 8.46395392, "volume": null}, {"date": "1992-11-13", "close": 8.46395392, "volume": 151.0}, {"date": "1992-11-16", "close": 8.46395392, "volume": 227.0}, {"date": "1992-11-17", "close": 8.46395392, "volume": null}, {"date": "1992-11-18", "close": 8.46395392, "volume": null}, {"date": "1992-11-19", "close": 8.46395392, "volume": null}, {"date": "1992-11-20", "close": 8.46395392, "volume": null}, {"date": "1992-11-23", "close": 8.46395392, "volume": null}, {"date": "1992-11-24", "close": 8.46395392, "volume": null}, {"date": "1992-11-25", "close": 8.46395392, "volume": 13686.0}, {"date": "1992-11-26", "close": 8.46395392, "volume": 1210.0}, {"date": "1992-11-27", "close": 8.46395392, "volume": null}, {"date": "1992-11-30", "close": 8.46395392, "volume": null}, {"date": "1992-12-01", "close": 8.46395392, "volume": 76.0}, {"date": "1992-12-02", "close": 8.46395392, "volume": 227.0}, {"date": "1992-12-03", "close": 8.46395392, "volume": 151.0}, {"date": "1992-12-04", "close": 8.46395392, "volume": 378.0}, {"date": "1992-12-07", "close": 8.46395392, "volume": 113.0}, {"date": "1992-12-08", "close": 8.46395392, "volume": null}, {"date": "1992-12-09", "close": 8.46395392, "volume": null}, {"date": "1992-12-10", "close": 8.46395392, "volume": 113.0}, {"date": "1992-12-11", "close": 8.46395392, "volume": null}, {"date": "1992-12-14", "close": 8.46395392, "volume": 76.0}, {"date": "1992-12-15", "close": 8.46395392, "volume": null}, {"date": "1992-12-16", "close": 8.46395392, "volume": null}, {"date": "1992-12-17", "close": 8.46395392, "volume": null}, {"date": "1992-12-18", "close": 8.46395392, "volume": null}, {"date": "1992-12-21", "close": 8.46395392, "volume": null}, {"date": "1992-12-22", "close": 8.46395392, "volume": null}, {"date": "1992-12-23", "close": 8.46395392, "volume": null}, {"date": "1992-12-24", "close": 8.46395392, "volume": null}, {"date": "1992-12-25", "close": 8.46395392, "volume": null}, {"date": "1992-12-28", "close": 8.46395392, "volume": null}, {"date": "1992-12-29", "close": 8.46395392, "volume": null}, {"date": "1992-12-30", "close": 8.46395392, "volume": null}, {"date": "1992-12-31", "close": 8.46395392, "volume": null}, {"date": "1993-01-01", "close": 8.46395392, "volume": null}, {"date": "1993-01-04", "close": 8.46395392, "volume": null}, {"date": "1993-01-05", "close": 8.46395392, "volume": null}, {"date": "1993-01-06", "close": 8.46395392, "volume": null}, {"date": "1993-01-07", "close": 8.46395392, "volume": null}, {"date": "1993-01-08", "close": 8.46395392, "volume": null}, {"date": "1993-01-11", "close": 8.46395392, "volume": 113.0}, {"date": "1993-01-12", "close": 8.46395392, "volume": null}, {"date": "1993-01-13", "close": 8.46395392, "volume": null}, {"date": "1993-01-14", "close": 8.46395392, "volume": null}, {"date": "1993-01-15", "close": 8.46395392, "volume": null}, {"date": "1993-01-18", "close": 8.46395392, "volume": null}, {"date": "1993-01-19", "close": 8.46395392, "volume": null}, {"date": "1993-01-20", "close": 8.46395392, "volume": null}, {"date": "1993-01-21", "close": 8.46395392, "volume": null}, {"date": "1993-01-22", "close": 8.46395392, "volume": null}, {"date": "1993-01-25", "close": 8.46395392, "volume": null}, {"date": "1993-01-26", "close": 8.46395392, "volume": null}, {"date": "1993-01-27", "close": 8.46395392, "volume": null}, {"date": "1993-01-28", "close": 8.46395392, "volume": null}, {"date": "1993-01-29", "close": 8.46395392, "volume": null}, {"date": "1993-02-01", "close": 8.46395392, "volume": null}, {"date": "1993-02-02", "close": 8.46395392, "volume": null}, {"date": "1993-02-03", "close": 8.46395392, "volume": 1399.0}, {"date": "1993-02-04", "close": 8.46395392, "volume": null}, {"date": "1993-02-05", "close": 8.46395392, "volume": null}, {"date": "1993-02-08", "close": 8.46395392, "volume": null}, {"date": "1993-02-09", "close": 8.46395392, "volume": null}, {"date": "1993-02-10", "close": 8.46395392, "volume": null}, {"date": "1993-02-11", "close": 7.9349568, "volume": 151.0}, {"date": "1993-02-12", "close": 7.9349568, "volume": null}, {"date": "1993-02-15", "close": 7.9349568, "volume": null}, {"date": "1993-02-16", "close": 7.9349568, "volume": null}, {"date": "1993-02-17", "close": 7.9349568, "volume": null}, {"date": "1993-02-18", "close": 7.9349568, "volume": null}, {"date": "1993-02-19", "close": 7.9349568, "volume": null}, {"date": "1993-02-22", "close": 7.9349568, "volume": null}, {"date": "1993-02-23", "close": 8.46395392, "volume": 38.0}, {"date": "1993-02-24", "close": 8.46395392, "volume": null}, {"date": "1993-02-25", "close": 8.46395392, "volume": null}, {"date": "1993-02-26", "close": 8.46395392, "volume": null}, {"date": "1993-03-01", "close": 8.46395392, "volume": 567.0}, {"date": "1993-03-02", "close": 8.46395392, "volume": 189.0}, {"date": "1993-03-03", "close": 7.9349568, "volume": 76.0}, {"date": "1993-03-04", "close": 7.9349568, "volume": null}, {"date": "1993-03-05", "close": 7.9349568, "volume": null}, {"date": "1993-03-08", "close": 7.9349568, "volume": null}, {"date": "1993-03-09", "close": 7.9349568, "volume": null}, {"date": "1993-03-10", "close": 7.9349568, "volume": null}, {"date": "1993-03-11", "close": 7.9349568, "volume": null}, {"date": "1993-03-12", "close": 7.9349568, "volume": null}, {"date": "1993-03-15", "close": 7.9349568, "volume": null}, {"date": "1993-03-16", "close": 7.9349568, "volume": null}, {"date": "1993-03-17", "close": 7.9349568, "volume": null}, {"date": "1993-03-18", "close": 7.9349568, "volume": null}, {"date": "1993-03-19", "close": 7.9349568, "volume": null}, {"date": "1993-03-22", "close": 7.9349568, "volume": null}, {"date": "1993-03-23", "close": 7.9349568, "volume": null}, {"date": "1993-03-24", "close": 7.9349568, "volume": null}, {"date": "1993-03-25", "close": 7.9349568, "volume": null}, {"date": "1993-03-26", "close": 7.9349568, "volume": null}, {"date": "1993-03-29", "close": 7.9349568, "volume": null}, {"date": "1993-03-30", "close": 7.9349568, "volume": null}, {"date": "1993-03-31", "close": 7.9349568, "volume": null}, {"date": "1993-04-01", "close": 7.9349568, "volume": null}, {"date": "1993-04-02", "close": 7.9349568, "volume": null}, {"date": "1993-04-05", "close": 7.9349568, "volume": null}, {"date": "1993-04-06", "close": 7.9349568, "volume": null}, {"date": "1993-04-07", "close": 7.9349568, "volume": null}, {"date": "1993-04-08", "close": 7.9349568, "volume": null}, {"date": "1993-04-09", "close": 7.9349568, "volume": null}, {"date": "1993-04-12", "close": 7.9349568, "volume": null}, {"date": "1993-04-13", "close": 7.9349568, "volume": null}, {"date": "1993-04-14", "close": 7.9349568, "volume": null}, {"date": "1993-04-15", "close": 7.9349568, "volume": null}, {"date": "1993-04-16", "close": 7.9349568, "volume": null}, {"date": "1993-04-19", "close": 7.9349568, "volume": null}, {"date": "1993-04-20", "close": 7.9349568, "volume": null}, {"date": "1993-04-21", "close": 7.9349568, "volume": null}, {"date": "1993-04-22", "close": 7.9349568, "volume": null}, {"date": "1993-04-23", "close": 7.9349568, "volume": null}, {"date": "1993-04-26", "close": 7.9349568, "volume": null}, {"date": "1993-04-27", "close": 7.9349568, "volume": null}, {"date": "1993-04-28", "close": 7.9349568, "volume": null}, {"date": "1993-04-29", "close": 7.9349568, "volume": null}, {"date": "1993-04-30", "close": 7.9349568, "volume": null}, {"date": "1993-05-03", "close": 7.2737104, "volume": 68.0}, {"date": "1993-05-04", "close": 7.2737104, "volume": null}, {"date": "1993-05-05", "close": 7.2737104, "volume": null}, {"date": "1993-05-06", "close": 7.2737104, "volume": null}, {"date": "1993-05-07", "close": 7.2737104, "volume": 45.0}, {"date": "1993-05-10", "close": 7.2737104, "volume": null}, {"date": "1993-05-11", "close": 7.2737104, "volume": null}, {"date": "1993-05-12", "close": 7.2737104, "volume": null}, {"date": "1993-05-13", "close": 7.2737104, "volume": null}, {"date": "1993-05-14", "close": 7.2737104, "volume": null}, {"date": "1993-05-17", "close": 7.2737104, "volume": null}, {"date": "1993-05-18", "close": 7.2737104, "volume": null}, {"date": "1993-05-19", "close": 7.2737104, "volume": null}, {"date": "1993-05-20", "close": 7.2737104, "volume": null}, {"date": "1993-05-21", "close": 8.46395392, "volume": 76.0}, {"date": "1993-05-24", "close": 8.46395392, "volume": null}, {"date": "1993-05-25", "close": 8.46395392, "volume": 643.0}, {"date": "1993-05-26", "close": 8.46395392, "volume": null}, {"date": "1993-05-27", "close": 8.46395392, "volume": null}, {"date": "1993-05-28", "close": 8.46395392, "volume": 113.0}, {"date": "1993-05-31", "close": 8.46395392, "volume": null}, {"date": "1993-06-01", "close": 8.46395392, "volume": null}, {"date": "1993-06-02", "close": 8.46395392, "volume": null}, {"date": "1993-06-03", "close": 8.46395392, "volume": null}, {"date": "1993-06-04", "close": 8.46395392, "volume": null}, {"date": "1993-06-07", "close": 8.46395392, "volume": null}, {"date": "1993-06-08", "close": 8.72845248, "volume": 151.0}, {"date": "1993-06-09", "close": 8.72845248, "volume": null}, {"date": "1993-06-10", "close": 8.72845248, "volume": null}, {"date": "1993-06-11", "close": 8.72845248, "volume": null}, {"date": "1993-06-14", "close": 8.72845248, "volume": null}, {"date": "1993-06-15", "close": 8.46395392, "volume": 832.0}, {"date": "1993-06-16", "close": 8.46395392, "volume": null}, {"date": "1993-06-17", "close": 8.46395392, "volume": null}, {"date": "1993-06-18", "close": 8.46395392, "volume": null}, {"date": "1993-06-21", "close": 8.46395392, "volume": null}, {"date": "1993-06-22", "close": 8.46395392, "volume": null}, {"date": "1993-06-23", "close": 8.46395392, "volume": 76.0}, {"date": "1993-06-24", "close": 8.46395392, "volume": null}, {"date": "1993-06-25", "close": 8.46395392, "volume": null}, {"date": "1993-06-28", "close": 8.46395392, "volume": null}, {"date": "1993-06-29", "close": 8.46395392, "volume": null}, {"date": "1993-06-30", "close": 8.46395392, "volume": null}, {"date": "1993-07-01", "close": 8.46395392, "volume": null}, {"date": "1993-07-02", "close": 8.46395392, "volume": null}, {"date": "1993-07-05", "close": 8.46395392, "volume": null}, {"date": "1993-07-06", "close": 8.46395392, "volume": null}, {"date": "1993-07-07", "close": 8.46395392, "volume": 76.0}, {"date": "1993-07-08", "close": 8.46395392, "volume": null}, {"date": "1993-07-09", "close": 8.46395392, "volume": null}, {"date": "1993-07-12", "close": 8.46395392, "volume": null}, {"date": "1993-07-13", "close": 8.46395392, "volume": null}, {"date": "1993-07-14", "close": 8.46395392, "volume": null}, {"date": "1993-07-15", "close": 8.46395392, "volume": null}, {"date": "1993-07-16", "close": 8.46395392, "volume": null}, {"date": "1993-07-19", "close": 8.46395392, "volume": null}, {"date": "1993-07-20", "close": 8.46395392, "volume": null}, {"date": "1993-07-21", "close": 8.46395392, "volume": null}, {"date": "1993-07-22", "close": 8.46395392, "volume": null}, {"date": "1993-07-23", "close": 8.46395392, "volume": null}, {"date": "1993-07-26", "close": 8.46395392, "volume": null}, {"date": "1993-07-27", "close": 8.46395392, "volume": null}, {"date": "1993-07-28", "close": 8.46395392, "volume": null}, {"date": "1993-07-29", "close": 8.46395392, "volume": null}, {"date": "1993-07-30", "close": 8.46395392, "volume": 76.0}, {"date": "1993-08-02", "close": 8.46395392, "volume": null}, {"date": "1993-08-03", "close": 8.46395392, "volume": null}, {"date": "1993-08-04", "close": 8.46395392, "volume": null}, {"date": "1993-08-05", "close": 8.46395392, "volume": null}, {"date": "1993-08-06", "close": 8.46395392, "volume": 605.0}, {"date": "1993-08-09", "close": 8.46395392, "volume": null}, {"date": "1993-08-10", "close": 8.46395392, "volume": null}, {"date": "1993-08-11", "close": 8.46395392, "volume": null}, {"date": "1993-08-12", "close": 8.46395392, "volume": null}, {"date": "1993-08-13", "close": 8.46395392, "volume": null}, {"date": "1993-08-16", "close": 8.46395392, "volume": null}, {"date": "1993-08-17", "close": 8.46395392, "volume": null}, {"date": "1993-08-18", "close": 8.46395392, "volume": null}, {"date": "1993-08-19", "close": 8.46395392, "volume": null}, {"date": "1993-08-20", "close": 8.46395392, "volume": null}, {"date": "1993-08-23", "close": 8.46395392, "volume": null}, {"date": "1993-08-24", "close": 8.46395392, "volume": null}, {"date": "1993-08-25", "close": 8.46395392, "volume": null}, {"date": "1993-08-26", "close": 8.46395392, "volume": null}, {"date": "1993-08-27", "close": 8.46395392, "volume": null}, {"date": "1993-08-30", "close": 8.46395392, "volume": null}, {"date": "1993-08-31", "close": 8.46395392, "volume": null}, {"date": "1993-09-01", "close": 8.46395392, "volume": null}, {"date": "1993-09-02", "close": 8.46395392, "volume": null}, {"date": "1993-09-03", "close": 8.46395392, "volume": 38.0}, {"date": "1993-09-06", "close": 8.46395392, "volume": null}, {"date": "1993-09-07", "close": 8.46395392, "volume": null}, {"date": "1993-09-08", "close": 8.46395392, "volume": null}, {"date": "1993-09-09", "close": 8.46395392, "volume": null}, {"date": "1993-09-10", "close": 8.46395392, "volume": null}, {"date": "1993-09-13", "close": 8.46395392, "volume": null}, {"date": "1993-09-14", "close": 7.9349568, "volume": 227.0}, {"date": "1993-09-15", "close": 7.9349568, "volume": null}, {"date": "1993-09-16", "close": 7.9349568, "volume": null}, {"date": "1993-09-17", "close": 7.9349568, "volume": null}, {"date": "1993-09-20", "close": 7.9349568, "volume": null}, {"date": "1993-09-21", "close": 7.9349568, "volume": null}, {"date": "1993-09-22", "close": 7.9349568, "volume": null}, {"date": "1993-09-23", "close": 7.9349568, "volume": null}, {"date": "1993-09-24", "close": 7.9349568, "volume": null}, {"date": "1993-09-27", "close": 7.9349568, "volume": null}, {"date": "1993-09-28", "close": 7.9349568, "volume": null}, {"date": "1993-09-29", "close": 7.9349568, "volume": null}, {"date": "1993-09-30", "close": 7.9349568, "volume": null}, {"date": "1993-10-01", "close": 7.9349568, "volume": null}, {"date": "1993-10-04", "close": 7.9349568, "volume": null}, {"date": "1993-10-05", "close": 7.9349568, "volume": null}, {"date": "1993-10-06", "close": 7.9349568, "volume": null}, {"date": "1993-10-07", "close": 7.9349568, "volume": null}, {"date": "1993-10-08", "close": 7.9349568, "volume": null}, {"date": "1993-10-11", "close": 7.9349568, "volume": null}, {"date": "1993-10-12", "close": 7.9349568, "volume": null}, {"date": "1993-10-13", "close": 7.9349568, "volume": null}, {"date": "1993-10-14", "close": 7.9349568, "volume": null}, {"date": "1993-10-15", "close": 7.9349568, "volume": null}, {"date": "1993-10-18", "close": 7.9349568, "volume": null}, {"date": "1993-10-19", "close": 7.9349568, "volume": null}, {"date": "1993-10-20", "close": 7.9349568, "volume": null}, {"date": "1993-10-21", "close": 7.9349568, "volume": null}, {"date": "1993-10-22", "close": 7.9349568, "volume": null}, {"date": "1993-10-25", "close": 7.9349568, "volume": null}, {"date": "1993-10-26", "close": 7.9349568, "volume": null}, {"date": "1993-10-27", "close": 7.9349568, "volume": null}, {"date": "1993-10-28", "close": 7.9349568, "volume": 76.0}, {"date": "1993-10-29", "close": 7.9349568, "volume": null}, {"date": "1993-11-01", "close": 7.9349568, "volume": null}, {"date": "1993-11-02", "close": 7.9349568, "volume": null}, {"date": "1993-11-03", "close": 7.9349568, "volume": null}, {"date": "1993-11-04", "close": 7.9349568, "volume": null}, {"date": "1993-11-05", "close": 7.9349568, "volume": null}, {"date": "1993-11-08", "close": 7.9349568, "volume": null}, {"date": "1993-11-09", "close": 7.9349568, "volume": 38.0}, {"date": "1993-11-10", "close": 7.9349568, "volume": null}, {"date": "1993-11-11", "close": 7.9349568, "volume": null}, {"date": "1993-11-12", "close": 7.9349568, "volume": null}, {"date": "1993-11-15", "close": 7.9349568, "volume": null}, {"date": "1993-11-16", "close": 7.9349568, "volume": null}, {"date": "1993-11-17", "close": 7.9349568, "volume": null}, {"date": "1993-11-18", "close": 7.9349568, "volume": null}, {"date": "1993-11-19", "close": 7.9349568, "volume": null}, {"date": "1993-11-22", "close": 7.9349568, "volume": null}, {"date": "1993-11-23", "close": 7.9349568, "volume": null}, {"date": "1993-11-24", "close": 7.9349568, "volume": null}, {"date": "1993-11-25", "close": 7.9349568, "volume": null}, {"date": "1993-11-26", "close": 7.9349568, "volume": null}, {"date": "1993-11-29", "close": 7.9349568, "volume": null}, {"date": "1993-11-30", "close": 7.9349568, "volume": null}, {"date": "1993-12-01", "close": 7.9349568, "volume": null}, {"date": "1993-12-02", "close": 7.9349568, "volume": null}, {"date": "1993-12-03", "close": 7.9349568, "volume": null}, {"date": "1993-12-06", "close": 7.9349568, "volume": null}, {"date": "1993-12-07", "close": 7.9349568, "volume": null}, {"date": "1993-12-08", "close": 7.9349568, "volume": null}, {"date": "1993-12-09", "close": 7.9349568, "volume": null}, {"date": "1993-12-10", "close": 7.9349568, "volume": null}, {"date": "1993-12-13", "close": 7.9349568, "volume": null}, {"date": "1993-12-14", "close": 7.9349568, "volume": null}, {"date": "1993-12-15", "close": 7.9349568, "volume": 76.0}, {"date": "1993-12-16", "close": 7.9349568, "volume": null}, {"date": "1993-12-17", "close": 7.9349568, "volume": null}, {"date": "1993-12-20", "close": 7.9349568, "volume": null}, {"date": "1993-12-21", "close": 7.9349568, "volume": null}, {"date": "1993-12-22", "close": 7.9349568, "volume": null}, {"date": "1993-12-23", "close": 7.9349568, "volume": null}, {"date": "1993-12-24", "close": 7.9349568, "volume": null}, {"date": "1993-12-27", "close": 7.9349568, "volume": null}, {"date": "1993-12-28", "close": 7.9349568, "volume": null}, {"date": "1993-12-29", "close": 7.9349568, "volume": null}, {"date": "1993-12-30", "close": 7.9349568, "volume": null}, {"date": "1993-12-31", "close": 7.9349568, "volume": null}, {"date": "1994-01-03", "close": 7.9349568, "volume": null}, {"date": "1994-01-04", "close": 7.9349568, "volume": null}, {"date": "1994-01-05", "close": 7.9349568, "volume": null}, {"date": "1994-01-06", "close": 7.9349568, "volume": null}, {"date": "1994-01-07", "close": 7.9349568, "volume": null}, {"date": "1994-01-10", "close": 7.9349568, "volume": null}, {"date": "1994-01-11", "close": 7.9349568, "volume": 378.0}, {"date": "1994-01-12", "close": 7.9349568, "volume": null}, {"date": "1994-01-13", "close": 7.9349568, "volume": null}, {"date": "1994-01-14", "close": 7.9349568, "volume": null}, {"date": "1994-01-17", "close": 7.9349568, "volume": null}, {"date": "1994-01-18", "close": 7.9349568, "volume": null}, {"date": "1994-01-19", "close": 7.9349568, "volume": null}, {"date": "1994-01-20", "close": 7.9349568, "volume": null}, {"date": "1994-01-21", "close": 7.9349568, "volume": null}, {"date": "1994-01-24", "close": 7.9349568, "volume": null}, {"date": "1994-01-25", "close": 7.9349568, "volume": null}, {"date": "1994-01-26", "close": 7.9349568, "volume": null}, {"date": "1994-01-27", "close": 7.9349568, "volume": null}, {"date": "1994-01-28", "close": 7.9349568, "volume": null}, {"date": "1994-01-31", "close": 7.9349568, "volume": null}, {"date": "1994-02-01", "close": 7.9349568, "volume": null}, {"date": "1994-02-02", "close": 7.9349568, "volume": null}, {"date": "1994-02-03", "close": 7.9349568, "volume": 38.0}, {"date": "1994-02-04", "close": 7.9349568, "volume": null}, {"date": "1994-02-07", "close": 7.9349568, "volume": null}, {"date": "1994-02-08", "close": 7.9349568, "volume": null}, {"date": "1994-02-09", "close": 7.9349568, "volume": null}, {"date": "1994-02-10", "close": 7.9349568, "volume": null}, {"date": "1994-02-11", "close": 7.9349568, "volume": null}, {"date": "1994-02-14", "close": 7.9349568, "volume": null}, {"date": "1994-02-15", "close": 7.9349568, "volume": null}, {"date": "1994-02-16", "close": 7.9349568, "volume": null}, {"date": "1994-02-17", "close": 7.9349568, "volume": null}, {"date": "1994-02-18", "close": 7.9349568, "volume": null}, {"date": "1994-02-21", "close": 7.9349568, "volume": null}, {"date": "1994-02-22", "close": 7.9349568, "volume": null}, {"date": "1994-02-23", "close": 7.9349568, "volume": null}, {"date": "1994-02-24", "close": 7.9349568, "volume": null}, {"date": "1994-02-25", "close": 7.9349568, "volume": null}, {"date": "1994-02-28", "close": 7.9349568, "volume": null}, {"date": "1994-03-01", "close": 7.9349568, "volume": null}, {"date": "1994-03-02", "close": 7.9349568, "volume": null}, {"date": "1994-03-03", "close": 7.9349568, "volume": null}, {"date": "1994-03-04", "close": 7.9349568, "volume": null}, {"date": "1994-03-07", "close": 7.9349568, "volume": null}, {"date": "1994-03-08", "close": 7.9349568, "volume": null}, {"date": "1994-03-09", "close": 7.9349568, "volume": null}, {"date": "1994-03-10", "close": 7.9349568, "volume": null}, {"date": "1994-03-11", "close": 7.9349568, "volume": null}, {"date": "1994-03-14", "close": 7.9349568, "volume": null}, {"date": "1994-03-15", "close": 7.9349568, "volume": null}, {"date": "1994-03-16", "close": 7.9349568, "volume": null}, {"date": "1994-03-17", "close": 7.9349568, "volume": null}, {"date": "1994-03-18", "close": 7.9349568, "volume": null}, {"date": "1994-03-21", "close": 7.9349568, "volume": null}, {"date": "1994-03-22", "close": 8.46395392, "volume": 38.0}, {"date": "1994-03-23", "close": 8.46395392, "volume": null}, {"date": "1994-03-24", "close": 8.46395392, "volume": null}, {"date": "1994-03-25", "close": 8.46395392, "volume": null}, {"date": "1994-03-28", "close": 8.46395392, "volume": null}, {"date": "1994-03-29", "close": 8.46395392, "volume": null}, {"date": "1994-03-30", "close": 8.46395392, "volume": null}, {"date": "1994-03-31", "close": 8.46395392, "volume": null}, {"date": "1994-04-01", "close": 8.46395392, "volume": null}, {"date": "1994-04-04", "close": 8.46395392, "volume": null}, {"date": "1994-04-05", "close": 8.46395392, "volume": null}, {"date": "1994-04-06", "close": 8.46395392, "volume": null}, {"date": "1994-04-07", "close": 8.46395392, "volume": null}, {"date": "1994-04-08", "close": 8.46395392, "volume": null}, {"date": "1994-04-11", "close": 8.46395392, "volume": null}, {"date": "1994-04-12", "close": 8.46395392, "volume": null}, {"date": "1994-04-13", "close": 8.46395392, "volume": null}, {"date": "1994-04-14", "close": 8.46395392, "volume": null}, {"date": "1994-04-15", "close": 8.46395392, "volume": null}, {"date": "1994-04-18", "close": 8.46395392, "volume": null}, {"date": "1994-04-19", "close": 8.46395392, "volume": null}, {"date": "1994-04-20", "close": 8.46395392, "volume": null}, {"date": "1994-04-21", "close": 8.46395392, "volume": null}, {"date": "1994-04-22", "close": 8.46395392, "volume": null}, {"date": "1994-04-25", "close": 8.46395392, "volume": null}, {"date": "1994-04-26", "close": 8.46395392, "volume": null}, {"date": "1994-04-27", "close": 8.46395392, "volume": null}, {"date": "1994-04-28", "close": 8.46395392, "volume": null}, {"date": "1994-04-29", "close": 8.46395392, "volume": null}, {"date": "1994-05-02", "close": 8.46395392, "volume": null}, {"date": "1994-05-03", "close": 8.46395392, "volume": null}, {"date": "1994-05-04", "close": 8.46395392, "volume": null}, {"date": "1994-05-05", "close": 8.46395392, "volume": null}, {"date": "1994-05-06", "close": 8.46395392, "volume": null}, {"date": "1994-05-09", "close": 8.46395392, "volume": 76.0}, {"date": "1994-05-10", "close": 8.46395392, "volume": null}, {"date": "1994-05-11", "close": 8.46395392, "volume": null}, {"date": "1994-05-12", "close": 8.46395392, "volume": null}, {"date": "1994-05-13", "close": 8.46395392, "volume": null}, {"date": "1994-05-16", "close": 8.46395392, "volume": null}, {"date": "1994-05-17", "close": 8.46395392, "volume": null}, {"date": "1994-05-18", "close": 8.46395392, "volume": null}, {"date": "1994-05-19", "close": 8.46395392, "volume": null}, {"date": "1994-05-20", "close": 8.46395392, "volume": null}, {"date": "1994-05-23", "close": 8.46395392, "volume": null}, {"date": "1994-05-24", "close": 8.46395392, "volume": null}, {"date": "1994-05-25", "close": 8.46395392, "volume": null}, {"date": "1994-05-26", "close": 8.46395392, "volume": null}, {"date": "1994-05-27", "close": 8.46395392, "volume": null}, {"date": "1994-05-30", "close": 8.46395392, "volume": null}, {"date": "1994-05-31", "close": 8.46395392, "volume": null}, {"date": "1994-06-01", "close": 8.46395392, "volume": null}, {"date": "1994-06-02", "close": 8.46395392, "volume": null}, {"date": "1994-06-03", "close": 8.46395392, "volume": null}, {"date": "1994-06-06", "close": 8.46395392, "volume": null}, {"date": "1994-06-07", "close": 8.46395392, "volume": null}, {"date": "1994-06-08", "close": 8.46395392, "volume": null}, {"date": "1994-06-09", "close": 8.46395392, "volume": null}, {"date": "1994-06-10", "close": 8.46395392, "volume": null}, {"date": "1994-06-13", "close": 8.46395392, "volume": null}, {"date": "1994-06-14", "close": 8.46395392, "volume": null}, {"date": "1994-06-15", "close": 8.46395392, "volume": null}, {"date": "1994-06-16", "close": 8.46395392, "volume": null}, {"date": "1994-06-17", "close": 8.46395392, "volume": null}, {"date": "1994-06-20", "close": 8.46395392, "volume": null}, {"date": "1994-06-21", "close": 8.46395392, "volume": null}, {"date": "1994-06-22", "close": 8.46395392, "volume": null}, {"date": "1994-06-23", "close": 8.46395392, "volume": null}, {"date": "1994-06-24", "close": 8.46395392, "volume": null}, {"date": "1994-06-27", "close": 8.46395392, "volume": null}, {"date": "1994-06-28", "close": 8.46395392, "volume": null}, {"date": "1994-06-29", "close": 8.46395392, "volume": null}, {"date": "1994-06-30", "close": 8.46395392, "volume": null}, {"date": "1994-07-01", "close": 8.19945536, "volume": 76.0}, {"date": "1994-07-04", "close": 8.19945536, "volume": null}, {"date": "1994-07-05", "close": 8.19945536, "volume": null}, {"date": "1994-07-06", "close": 8.19945536, "volume": null}, {"date": "1994-07-07", "close": 8.19945536, "volume": null}, {"date": "1994-07-08", "close": 8.19945536, "volume": null}, {"date": "1994-07-11", "close": 8.19945536, "volume": null}, {"date": "1994-07-12", "close": 8.19945536, "volume": null}, {"date": "1994-07-13", "close": 8.19945536, "volume": null}, {"date": "1994-07-14", "close": 8.19945536, "volume": null}, {"date": "1994-07-15", "close": 8.19945536, "volume": null}, {"date": "1994-07-18", "close": 8.19945536, "volume": null}, {"date": "1994-07-19", "close": 8.19945536, "volume": null}, {"date": "1994-07-20", "close": 8.19945536, "volume": null}, {"date": "1994-07-21", "close": 8.19945536, "volume": null}, {"date": "1994-07-22", "close": 8.19945536, "volume": null}, {"date": "1994-07-25", "close": 8.19945536, "volume": null}, {"date": "1994-07-26", "close": 8.19945536, "volume": null}, {"date": "1994-07-27", "close": 8.19945536, "volume": null}, {"date": "1994-07-28", "close": 8.19945536, "volume": null}, {"date": "1994-07-29", "close": 8.19945536, "volume": 38.0}, {"date": "1994-08-01", "close": 8.19945536, "volume": null}, {"date": "1994-08-02", "close": 8.19945536, "volume": null}, {"date": "1994-08-03", "close": 8.19945536, "volume": null}, {"date": "1994-08-04", "close": 8.19945536, "volume": null}, {"date": "1994-08-05", "close": 8.19945536, "volume": null}, {"date": "1994-08-08", "close": 8.46395392, "volume": 76.0}, {"date": "1994-08-09", "close": 8.46395392, "volume": null}, {"date": "1994-08-10", "close": 8.46395392, "volume": null}, {"date": "1994-08-11", "close": 8.46395392, "volume": null}, {"date": "1994-08-12", "close": 8.46395392, "volume": null}, {"date": "1994-08-15", "close": 8.46395392, "volume": null}, {"date": "1994-08-16", "close": 8.46395392, "volume": null}, {"date": "1994-08-17", "close": 8.46395392, "volume": null}, {"date": "1994-08-18", "close": 8.46395392, "volume": null}, {"date": "1994-08-19", "close": 8.46395392, "volume": null}, {"date": "1994-08-22", "close": 8.46395392, "volume": null}, {"date": "1994-08-23", "close": 8.46395392, "volume": null}, {"date": "1994-08-24", "close": 8.46395392, "volume": null}, {"date": "1994-08-25", "close": 8.46395392, "volume": null}, {"date": "1994-08-26", "close": 8.46395392, "volume": null}, {"date": "1994-08-29", "close": 8.46395392, "volume": null}, {"date": "1994-08-30", "close": 8.46395392, "volume": null}, {"date": "1994-08-31", "close": 8.46395392, "volume": null}, {"date": "1994-09-01", "close": 8.46395392, "volume": null}, {"date": "1994-09-02", "close": 8.46395392, "volume": null}, {"date": "1994-09-05", "close": 8.46395392, "volume": null}, {"date": "1994-09-06", "close": 8.46395392, "volume": null}, {"date": "1994-09-07", "close": 8.46395392, "volume": null}, {"date": "1994-09-08", "close": 8.46395392, "volume": null}, {"date": "1994-09-09", "close": 8.46395392, "volume": null}, {"date": "1994-09-12", "close": 8.46395392, "volume": null}, {"date": "1994-09-13", "close": 8.19945536, "volume": 189.0}, {"date": "1994-09-14", "close": 8.19945536, "volume": null}, {"date": "1994-09-15", "close": 8.19945536, "volume": null}, {"date": "1994-09-16", "close": 8.19945536, "volume": null}, {"date": "1994-09-19", "close": 8.19945536, "volume": null}, {"date": "1994-09-20", "close": 8.19945536, "volume": null}, {"date": "1994-09-21", "close": 8.19945536, "volume": null}, {"date": "1994-09-22", "close": 8.19945536, "volume": null}, {"date": "1994-09-23", "close": 8.46395392, "volume": 4726.0}, {"date": "1994-09-26", "close": 8.46395392, "volume": null}, {"date": "1994-09-27", "close": 8.46395392, "volume": null}, {"date": "1994-09-28", "close": 8.46395392, "volume": null}, {"date": "1994-09-29", "close": 8.46395392, "volume": null}, {"date": "1994-09-30", "close": 8.46395392, "volume": null}, {"date": "1994-10-03", "close": 8.46395392, "volume": null}, {"date": "1994-10-04", "close": 8.46395392, "volume": null}, {"date": "1994-10-05", "close": 8.46395392, "volume": null}, {"date": "1994-10-06", "close": 8.46395392, "volume": null}, {"date": "1994-10-07", "close": 8.46395392, "volume": null}, {"date": "1994-10-10", "close": 8.46395392, "volume": null}, {"date": "1994-10-11", "close": 8.46395392, "volume": null}, {"date": "1994-10-12", "close": 8.46395392, "volume": null}, {"date": "1994-10-13", "close": 8.46395392, "volume": null}, {"date": "1994-10-14", "close": 8.46395392, "volume": null}, {"date": "1994-10-17", "close": 8.46395392, "volume": null}, {"date": "1994-10-18", "close": 8.46395392, "volume": null}, {"date": "1994-10-19", "close": 8.46395392, "volume": null}, {"date": "1994-10-20", "close": 8.46395392, "volume": null}, {"date": "1994-10-21", "close": 8.46395392, "volume": null}, {"date": "1994-10-24", "close": 8.46395392, "volume": null}, {"date": "1994-10-25", "close": 8.46395392, "volume": null}, {"date": "1994-10-26", "close": 8.46395392, "volume": null}, {"date": "1994-10-27", "close": 8.46395392, "volume": null}, {"date": "1994-10-28", "close": 8.46395392, "volume": null}, {"date": "1994-10-31", "close": 8.46395392, "volume": null}, {"date": "1994-11-01", "close": 8.46395392, "volume": null}, {"date": "1994-11-02", "close": 8.46395392, "volume": null}, {"date": "1994-11-03", "close": 8.46395392, "volume": null}, {"date": "1994-11-04", "close": 8.46395392, "volume": null}, {"date": "1994-11-07", "close": 8.46395392, "volume": null}, {"date": "1994-11-08", "close": 8.46395392, "volume": null}, {"date": "1994-11-09", "close": 8.46395392, "volume": null}, {"date": "1994-11-10", "close": 8.46395392, "volume": null}, {"date": "1994-11-11", "close": 8.46395392, "volume": null}, {"date": "1994-11-14", "close": 8.46395392, "volume": null}, {"date": "1994-11-15", "close": 8.46395392, "volume": null}, {"date": "1994-11-16", "close": 8.46395392, "volume": null}, {"date": "1994-11-17", "close": 8.46395392, "volume": null}, {"date": "1994-11-18", "close": 8.46395392, "volume": null}, {"date": "1994-11-21", "close": 8.46395392, "volume": null}, {"date": "1994-11-22", "close": 8.46395392, "volume": null}, {"date": "1994-11-23", "close": 8.46395392, "volume": null}, {"date": "1994-11-24", "close": 8.46395392, "volume": null}, {"date": "1994-11-25", "close": 8.46395392, "volume": null}, {"date": "1994-11-28", "close": 8.46395392, "volume": null}, {"date": "1994-11-29", "close": 8.46395392, "volume": null}, {"date": "1994-11-30", "close": 8.46395392, "volume": null}, {"date": "1994-12-01", "close": 8.46395392, "volume": null}, {"date": "1994-12-02", "close": 8.46395392, "volume": null}, {"date": "1994-12-05", "close": 8.46395392, "volume": null}, {"date": "1994-12-06", "close": 8.46395392, "volume": null}, {"date": "1994-12-07", "close": 8.46395392, "volume": null}, {"date": "1994-12-08", "close": 8.46395392, "volume": null}, {"date": "1994-12-09", "close": 8.46395392, "volume": null}, {"date": "1994-12-12", "close": 8.46395392, "volume": null}, {"date": "1994-12-13", "close": 8.46395392, "volume": null}, {"date": "1994-12-14", "close": 8.46395392, "volume": null}, {"date": "1994-12-15", "close": 8.46395392, "volume": null}, {"date": "1994-12-16", "close": 8.46395392, "volume": null}, {"date": "1994-12-19", "close": 8.46395392, "volume": null}, {"date": "1994-12-20", "close": 8.46395392, "volume": null}, {"date": "1994-12-21", "close": 8.46395392, "volume": null}, {"date": "1994-12-22", "close": 8.46395392, "volume": null}, {"date": "1994-12-23", "close": 8.46395392, "volume": null}, {"date": "1994-12-26", "close": 8.46395392, "volume": null}, {"date": "1994-12-27", "close": 8.46395392, "volume": null}, {"date": "1994-12-28", "close": 8.46395392, "volume": null}, {"date": "1994-12-29", "close": 8.46395392, "volume": null}, {"date": "1994-12-30", "close": 8.46395392, "volume": null}, {"date": "1995-01-02", "close": 8.46395392, "volume": null}, {"date": "1995-01-03", "close": 8.46395392, "volume": null}, {"date": "1995-01-04", "close": 8.46395392, "volume": null}, {"date": "1995-01-05", "close": 8.46395392, "volume": null}, {"date": "1995-01-06", "close": 8.46395392, "volume": null}, {"date": "1995-01-09", "close": 8.46395392, "volume": null}, {"date": "1995-01-10", "close": 8.46395392, "volume": null}, {"date": "1995-01-11", "close": 8.46395392, "volume": null}, {"date": "1995-01-12", "close": 8.46395392, "volume": null}, {"date": "1995-01-13", "close": 8.46395392, "volume": null}, {"date": "1995-01-16", "close": 8.46395392, "volume": null}, {"date": "1995-01-17", "close": 8.46395392, "volume": null}, {"date": "1995-01-18", "close": 8.46395392, "volume": null}, {"date": "1995-01-19", "close": 8.46395392, "volume": null}, {"date": "1995-01-20", "close": 8.46395392, "volume": null}, {"date": "1995-01-23", "close": 8.46395392, "volume": null}, {"date": "1995-01-24", "close": 8.46395392, "volume": null}, {"date": "1995-01-25", "close": 8.46395392, "volume": null}, {"date": "1995-01-26", "close": 8.46395392, "volume": null}, {"date": "1995-01-27", "close": 8.46395392, "volume": null}, {"date": "1995-01-30", "close": 8.46395392, "volume": null}, {"date": "1995-01-31", "close": 8.46395392, "volume": null}, {"date": "1995-02-01", "close": 8.46395392, "volume": null}, {"date": "1995-02-02", "close": 8.46395392, "volume": null}, {"date": "1995-02-03", "close": 8.46395392, "volume": null}, {"date": "1995-02-06", "close": 8.46395392, "volume": null}, {"date": "1995-02-07", "close": 8.46395392, "volume": null}, {"date": "1995-02-08", "close": 8.46395392, "volume": null}, {"date": "1995-02-09", "close": 8.46395392, "volume": null}, {"date": "1995-02-10", "close": 8.46395392, "volume": null}, {"date": "1995-02-13", "close": 8.46395392, "volume": null}, {"date": "1995-02-14", "close": 8.46395392, "volume": null}, {"date": "1995-02-15", "close": 8.46395392, "volume": null}, {"date": "1995-02-16", "close": 8.46395392, "volume": null}, {"date": "1995-02-17", "close": 8.46395392, "volume": null}, {"date": "1995-02-20", "close": 8.46395392, "volume": null}, {"date": "1995-02-21", "close": 8.46395392, "volume": null}, {"date": "1995-02-22", "close": 8.46395392, "volume": null}, {"date": "1995-02-23", "close": 8.46395392, "volume": null}, {"date": "1995-02-24", "close": 8.46395392, "volume": null}, {"date": "1995-02-27", "close": 8.46395392, "volume": null}, {"date": "1995-02-28", "close": 8.46395392, "volume": null}, {"date": "1995-03-01", "close": 8.46395392, "volume": null}, {"date": "1995-03-02", "close": 8.46395392, "volume": null}, {"date": "1995-03-03", "close": 8.46395392, "volume": null}, {"date": "1995-03-06", "close": 8.46395392, "volume": null}, {"date": "1995-03-07", "close": 8.46395392, "volume": null}, {"date": "1995-03-08", "close": 8.46395392, "volume": null}, {"date": "1995-03-09", "close": 8.46395392, "volume": null}, {"date": "1995-03-10", "close": 8.46395392, "volume": null}, {"date": "1995-03-13", "close": 8.46395392, "volume": null}, {"date": "1995-03-14", "close": 8.46395392, "volume": null}, {"date": "1995-03-15", "close": 8.46395392, "volume": null}, {"date": "1995-03-16", "close": 8.46395392, "volume": null}, {"date": "1995-03-17", "close": 8.46395392, "volume": null}, {"date": "1995-03-20", "close": 8.46395392, "volume": null}, {"date": "1995-03-21", "close": 8.46395392, "volume": null}, {"date": "1995-03-22", "close": 8.46395392, "volume": null}, {"date": "1995-03-23", "close": 8.46395392, "volume": null}, {"date": "1995-03-24", "close": 8.46395392, "volume": null}, {"date": "1995-03-27", "close": 8.46395392, "volume": null}, {"date": "1995-03-28", "close": 8.46395392, "volume": null}, {"date": "1995-03-29", "close": 8.46395392, "volume": null}, {"date": "1995-03-30", "close": 8.46395392, "volume": null}, {"date": "1995-03-31", "close": 8.46395392, "volume": null}, {"date": "1995-04-03", "close": 8.46395392, "volume": null}, {"date": "1995-04-04", "close": 8.46395392, "volume": null}, {"date": "1995-04-05", "close": 8.46395392, "volume": null}, {"date": "1995-04-06", "close": 8.46395392, "volume": null}, {"date": "1995-04-07", "close": 8.46395392, "volume": null}, {"date": "1995-04-10", "close": 8.46395392, "volume": null}, {"date": "1995-04-11", "close": 8.19945536, "volume": 113.0}, {"date": "1995-04-12", "close": 8.19945536, "volume": null}, {"date": "1995-04-13", "close": 8.19945536, "volume": null}, {"date": "1995-04-14", "close": 8.19945536, "volume": null}, {"date": "1995-04-17", "close": 8.19945536, "volume": null}, {"date": "1995-04-18", "close": 8.19945536, "volume": 76.0}, {"date": "1995-04-19", "close": 8.19945536, "volume": null}, {"date": "1995-04-20", "close": 8.19945536, "volume": null}, {"date": "1995-04-21", "close": 8.19945536, "volume": null}, {"date": "1995-04-24", "close": 8.19945536, "volume": null}, {"date": "1995-04-25", "close": 8.19945536, "volume": null}, {"date": "1995-04-26", "close": 8.19945536, "volume": null}, {"date": "1995-04-27", "close": 8.19945536, "volume": null}, {"date": "1995-04-28", "close": 8.19945536, "volume": null}, {"date": "1995-05-01", "close": 8.46395392, "volume": 2647.0}, {"date": "1995-05-02", "close": 8.46395392, "volume": null}, {"date": "1995-05-03", "close": 8.46395392, "volume": null}, {"date": "1995-05-04", "close": 8.46395392, "volume": null}, {"date": "1995-05-05", "close": 8.46395392, "volume": null}, {"date": "1995-05-08", "close": 8.46395392, "volume": null}, {"date": "1995-05-09", "close": 8.46395392, "volume": null}, {"date": "1995-05-10", "close": 8.46395392, "volume": null}, {"date": "1995-05-11", "close": 8.46395392, "volume": null}, {"date": "1995-05-12", "close": 8.46395392, "volume": null}, {"date": "1995-05-15", "close": 8.46395392, "volume": null}, {"date": "1995-05-16", "close": 8.46395392, "volume": null}, {"date": "1995-05-17", "close": 8.46395392, "volume": null}, {"date": "1995-05-18", "close": 8.46395392, "volume": null}, {"date": "1995-05-19", "close": 8.46395392, "volume": null}, {"date": "1995-05-22", "close": 8.46395392, "volume": null}, {"date": "1995-05-23", "close": 8.46395392, "volume": null}, {"date": "1995-05-24", "close": 8.46395392, "volume": null}, {"date": "1995-05-25", "close": 8.46395392, "volume": null}, {"date": "1995-05-26", "close": 8.46395392, "volume": null}, {"date": "1995-05-29", "close": 8.46395392, "volume": null}, {"date": "1995-05-30", "close": 8.46395392, "volume": null}, {"date": "1995-05-31", "close": 8.46395392, "volume": null}, {"date": "1995-06-01", "close": 8.46395392, "volume": null}, {"date": "1995-06-02", "close": 8.46395392, "volume": null}, {"date": "1995-06-05", "close": 8.46395392, "volume": null}, {"date": "1995-06-06", "close": 8.46395392, "volume": null}, {"date": "1995-06-07", "close": 8.46395392, "volume": null}, {"date": "1995-06-08", "close": 8.46395392, "volume": null}, {"date": "1995-06-09", "close": 8.46395392, "volume": null}, {"date": "1995-06-12", "close": 8.46395392, "volume": null}, {"date": "1995-06-13", "close": 8.46395392, "volume": null}, {"date": "1995-06-14", "close": 8.46395392, "volume": null}, {"date": "1995-06-15", "close": 8.46395392, "volume": null}, {"date": "1995-06-16", "close": 8.46395392, "volume": null}, {"date": "1995-06-19", "close": 8.46395392, "volume": null}, {"date": "1995-06-20", "close": 8.46395392, "volume": null}, {"date": "1995-06-21", "close": 8.46395392, "volume": null}, {"date": "1995-06-22", "close": 8.46395392, "volume": null}, {"date": "1995-06-23", "close": 8.46395392, "volume": null}, {"date": "1995-06-26", "close": 8.46395392, "volume": null}, {"date": "1995-06-27", "close": 8.46395392, "volume": null}, {"date": "1995-06-28", "close": 8.46395392, "volume": null}, {"date": "1995-06-29", "close": 8.46395392, "volume": null}, {"date": "1995-06-30", "close": 8.46395392, "volume": null}, {"date": "1995-07-03", "close": 8.46395392, "volume": null}, {"date": "1995-07-04", "close": 8.46395392, "volume": null}, {"date": "1995-07-05", "close": 8.46395392, "volume": null}, {"date": "1995-07-06", "close": 8.46395392, "volume": null}, {"date": "1995-07-07", "close": 8.46395392, "volume": null}, {"date": "1995-07-10", "close": 8.46395392, "volume": null}, {"date": "1995-07-11", "close": 8.46395392, "volume": null}, {"date": "1995-07-12", "close": 8.46395392, "volume": null}, {"date": "1995-07-13", "close": 8.19945536, "volume": 76.0}, {"date": "1995-07-14", "close": 8.19945536, "volume": null}, {"date": "1995-07-17", "close": 8.19945536, "volume": 529.0}, {"date": "1995-07-18", "close": 8.19945536, "volume": null}, {"date": "1995-07-19", "close": 8.19945536, "volume": null}, {"date": "1995-07-20", "close": 8.19945536, "volume": null}, {"date": "1995-07-21", "close": 8.19945536, "volume": null}, {"date": "1995-07-24", "close": 8.19945536, "volume": null}, {"date": "1995-07-25", "close": 8.19945536, "volume": null}, {"date": "1995-07-26", "close": 8.19945536, "volume": 76.0}, {"date": "1995-07-27", "close": 8.19945536, "volume": null}, {"date": "1995-07-28", "close": 8.19945536, "volume": null}, {"date": "1995-07-31", "close": 8.19945536, "volume": null}, {"date": "1995-08-01", "close": 8.19945536, "volume": null}, {"date": "1995-08-02", "close": 8.19945536, "volume": null}, {"date": "1995-08-03", "close": 8.19945536, "volume": null}, {"date": "1995-08-04", "close": 8.19945536, "volume": null}, {"date": "1995-08-07", "close": 8.19945536, "volume": null}, {"date": "1995-08-08", "close": 8.19945536, "volume": null}, {"date": "1995-08-09", "close": 8.19945536, "volume": null}, {"date": "1995-08-10", "close": 8.19945536, "volume": null}, {"date": "1995-08-11", "close": 8.19945536, "volume": null}, {"date": "1995-08-14", "close": 8.19945536, "volume": null}, {"date": "1995-08-15", "close": 8.19945536, "volume": null}, {"date": "1995-08-16", "close": 8.19945536, "volume": null}, {"date": "1995-08-17", "close": 8.19945536, "volume": null}, {"date": "1995-08-18", "close": 8.19945536, "volume": null}, {"date": "1995-08-21", "close": 8.19945536, "volume": null}, {"date": "1995-08-22", "close": 8.19945536, "volume": null}, {"date": "1995-08-23", "close": 8.19945536, "volume": null}, {"date": "1995-08-24", "close": 8.19945536, "volume": null}, {"date": "1995-08-25", "close": 8.19945536, "volume": null}, {"date": "1995-08-28", "close": 8.19945536, "volume": null}, {"date": "1995-08-29", "close": 8.19945536, "volume": null}, {"date": "1995-08-30", "close": 8.19945536, "volume": null}, {"date": "1995-08-31", "close": 8.19945536, "volume": null}, {"date": "1995-09-01", "close": 8.19945536, "volume": null}, {"date": "1995-09-04", "close": 8.19945536, "volume": null}, {"date": "1995-09-05", "close": 8.19945536, "volume": null}, {"date": "1995-09-06", "close": 8.19945536, "volume": null}, {"date": "1995-09-07", "close": 8.19945536, "volume": null}, {"date": "1995-09-08", "close": 8.19945536, "volume": null}, {"date": "1995-09-11", "close": 8.19945536, "volume": null}, {"date": "1995-09-12", "close": 8.19945536, "volume": null}, {"date": "1995-09-13", "close": 8.19945536, "volume": null}, {"date": "1995-09-14", "close": 8.19945536, "volume": null}, {"date": "1995-09-15", "close": 8.19945536, "volume": null}, {"date": "1995-09-18", "close": 8.19945536, "volume": null}, {"date": "1995-09-19", "close": 8.19945536, "volume": null}, {"date": "1995-09-20", "close": 8.19945536, "volume": null}, {"date": "1995-09-21", "close": 8.19945536, "volume": null}, {"date": "1995-09-22", "close": 8.19945536, "volume": null}, {"date": "1995-09-25", "close": 8.19945536, "volume": null}, {"date": "1995-09-26", "close": 8.19945536, "volume": null}, {"date": "1995-09-27", "close": 8.19945536, "volume": null}, {"date": "1995-09-28", "close": 8.19945536, "volume": null}, {"date": "1995-09-29", "close": 8.19945536, "volume": null}, {"date": "1995-10-02", "close": 8.19945536, "volume": null}, {"date": "1995-10-03", "close": 8.19945536, "volume": null}, {"date": "1995-10-04", "close": 8.19945536, "volume": null}, {"date": "1995-10-05", "close": 8.19945536, "volume": null}, {"date": "1995-10-06", "close": 8.19945536, "volume": null}, {"date": "1995-10-09", "close": 8.19945536, "volume": null}, {"date": "1995-10-10", "close": 8.19945536, "volume": null}, {"date": "1995-10-11", "close": 8.19945536, "volume": null}, {"date": "1995-10-12", "close": 8.19945536, "volume": null}, {"date": "1995-10-13", "close": 8.19945536, "volume": null}, {"date": "1995-10-16", "close": 8.19945536, "volume": null}, {"date": "1995-10-17", "close": 8.19945536, "volume": null}, {"date": "1995-10-18", "close": 8.19945536, "volume": null}, {"date": "1995-10-19", "close": 8.19945536, "volume": null}, {"date": "1995-10-20", "close": 8.19945536, "volume": null}, {"date": "1995-10-23", "close": 8.19945536, "volume": null}, {"date": "1995-10-24", "close": 8.19945536, "volume": null}, {"date": "1995-10-25", "close": 8.19945536, "volume": null}, {"date": "1995-10-26", "close": 8.19945536, "volume": null}, {"date": "1995-10-27", "close": 8.19945536, "volume": null}, {"date": "1995-10-30", "close": 8.19945536, "volume": null}, {"date": "1995-10-31", "close": 8.19945536, "volume": null}, {"date": "1995-11-01", "close": 8.19945536, "volume": null}, {"date": "1995-11-02", "close": 8.19945536, "volume": null}, {"date": "1995-11-03", "close": 8.19945536, "volume": null}, {"date": "1995-11-06", "close": 8.19945536, "volume": null}, {"date": "1995-11-07", "close": 8.19945536, "volume": null}, {"date": "1995-11-08", "close": 8.19945536, "volume": null}, {"date": "1995-11-09", "close": 8.19945536, "volume": null}, {"date": "1995-11-10", "close": 8.19945536, "volume": null}, {"date": "1995-11-13", "close": 8.19945536, "volume": null}, {"date": "1995-11-14", "close": 8.19945536, "volume": null}, {"date": "1995-11-15", "close": 8.19945536, "volume": null}, {"date": "1995-11-16", "close": 8.19945536, "volume": null}, {"date": "1995-11-17", "close": 8.19945536, "volume": null}, {"date": "1995-11-20", "close": 8.19945536, "volume": null}, {"date": "1995-11-21", "close": 8.19945536, "volume": null}, {"date": "1995-11-22", "close": 8.19945536, "volume": null}, {"date": "1995-11-23", "close": 8.19945536, "volume": null}, {"date": "1995-11-24", "close": 8.19945536, "volume": null}, {"date": "1995-11-27", "close": 8.19945536, "volume": null}, {"date": "1995-11-28", "close": 8.19945536, "volume": 38.0}, {"date": "1995-11-29", "close": 8.19945536, "volume": null}, {"date": "1995-11-30", "close": 8.19945536, "volume": 3062.0}, {"date": "1995-12-01", "close": 8.19945536, "volume": null}, {"date": "1995-12-04", "close": 8.19945536, "volume": null}, {"date": "1995-12-05", "close": 8.19945536, "volume": null}, {"date": "1995-12-06", "close": 8.19945536, "volume": null}, {"date": "1995-12-07", "close": 8.19945536, "volume": null}, {"date": "1995-12-08", "close": 8.19945536, "volume": null}, {"date": "1995-12-11", "close": 8.19945536, "volume": null}, {"date": "1995-12-12", "close": 8.19945536, "volume": null}, {"date": "1995-12-13", "close": 8.5962032, "volume": 113.0}, {"date": "1995-12-14", "close": 8.5962032, "volume": null}, {"date": "1995-12-15", "close": 8.5962032, "volume": null}, {"date": "1995-12-18", "close": 8.5962032, "volume": null}, {"date": "1995-12-19", "close": 8.5962032, "volume": null}, {"date": "1995-12-20", "close": 8.5962032, "volume": null}, {"date": "1995-12-21", "close": 8.5962032, "volume": null}, {"date": "1995-12-22", "close": 8.5962032, "volume": null}, {"date": "1995-12-25", "close": 8.5962032, "volume": null}, {"date": "1995-12-26", "close": 8.5962032, "volume": null}, {"date": "1995-12-27", "close": 8.5962032, "volume": null}, {"date": "1995-12-28", "close": 8.5962032, "volume": null}, {"date": "1995-12-29", "close": 8.5962032, "volume": null}, {"date": "1996-01-01", "close": 8.5962032, "volume": null}, {"date": "1996-01-02", "close": 8.5962032, "volume": null}, {"date": "1996-01-03", "close": 8.5962032, "volume": null}, {"date": "1996-01-04", "close": 8.5962032, "volume": null}, {"date": "1996-01-05", "close": 8.5962032, "volume": null}, {"date": "1996-01-08", "close": 8.5962032, "volume": null}, {"date": "1996-01-09", "close": 8.5962032, "volume": null}, {"date": "1996-01-10", "close": 8.5962032, "volume": null}, {"date": "1996-01-11", "close": 8.5962032, "volume": null}, {"date": "1996-01-12", "close": 8.5962032, "volume": null}, {"date": "1996-01-15", "close": 8.5962032, "volume": null}, {"date": "1996-01-16", "close": 8.5962032, "volume": null}, {"date": "1996-01-17", "close": 8.5962032, "volume": null}, {"date": "1996-01-18", "close": 8.5962032, "volume": null}, {"date": "1996-01-19", "close": 8.5962032, "volume": null}, {"date": "1996-01-22", "close": 8.5962032, "volume": null}, {"date": "1996-01-23", "close": 8.5962032, "volume": null}, {"date": "1996-01-24", "close": 8.5962032, "volume": null}, {"date": "1996-01-25", "close": 8.5962032, "volume": null}, {"date": "1996-01-26", "close": 8.5962032, "volume": null}, {"date": "1996-01-29", "close": 8.5962032, "volume": null}, {"date": "1996-01-30", "close": 8.5962032, "volume": null}, {"date": "1996-01-31", "close": 8.5962032, "volume": null}, {"date": "1996-02-01", "close": 8.5962032, "volume": null}, {"date": "1996-02-02", "close": 8.5962032, "volume": null}, {"date": "1996-02-05", "close": 8.5962032, "volume": null}, {"date": "1996-02-06", "close": 8.5962032, "volume": null}, {"date": "1996-02-07", "close": 8.5962032, "volume": null}, {"date": "1996-02-08", "close": 8.5962032, "volume": null}, {"date": "1996-02-09", "close": 8.5962032, "volume": null}, {"date": "1996-02-12", "close": 8.5962032, "volume": null}, {"date": "1996-02-13", "close": 8.5962032, "volume": null}, {"date": "1996-02-14", "close": 8.5962032, "volume": null}, {"date": "1996-02-15", "close": 8.5962032, "volume": null}, {"date": "1996-02-16", "close": 8.5962032, "volume": null}, {"date": "1996-02-19", "close": 8.5962032, "volume": null}, {"date": "1996-02-20", "close": 8.5962032, "volume": null}, {"date": "1996-02-21", "close": 8.5962032, "volume": null}, {"date": "1996-02-22", "close": 8.5962032, "volume": null}, {"date": "1996-02-23", "close": 8.5962032, "volume": null}, {"date": "1996-02-26", "close": 8.5962032, "volume": null}, {"date": "1996-02-27", "close": 8.5962032, "volume": null}, {"date": "1996-02-28", "close": 8.5962032, "volume": null}, {"date": "1996-02-29", "close": 8.5962032, "volume": null}, {"date": "1996-03-01", "close": 8.5962032, "volume": null}, {"date": "1996-03-04", "close": 8.5962032, "volume": null}, {"date": "1996-03-05", "close": 8.5962032, "volume": null}, {"date": "1996-03-06", "close": 8.5962032, "volume": 756.0}, {"date": "1996-03-07", "close": 8.5962032, "volume": null}, {"date": "1996-03-08", "close": 8.5962032, "volume": 38.0}, {"date": "1996-03-11", "close": 8.5962032, "volume": null}, {"date": "1996-03-12", "close": 8.5962032, "volume": null}, {"date": "1996-03-13", "close": 8.5962032, "volume": null}, {"date": "1996-03-14", "close": 8.5962032, "volume": null}, {"date": "1996-03-15", "close": 8.5962032, "volume": null}, {"date": "1996-03-18", "close": 8.5962032, "volume": null}, {"date": "1996-03-19", "close": 8.5962032, "volume": null}, {"date": "1996-03-20", "close": 8.5962032, "volume": null}, {"date": "1996-03-21", "close": 8.5962032, "volume": null}, {"date": "1996-03-22", "close": 8.5962032, "volume": null}, {"date": "1996-03-25", "close": 8.5962032, "volume": null}, {"date": "1996-03-26", "close": 8.5962032, "volume": null}, {"date": "1996-03-27", "close": 8.5962032, "volume": null}, {"date": "1996-03-28", "close": 9.2574496, "volume": 38.0}, {"date": "1996-03-29", "close": 9.2574496, "volume": null}, {"date": "1996-04-01", "close": 9.2574496, "volume": null}, {"date": "1996-04-02", "close": 9.2574496, "volume": null}, {"date": "1996-04-03", "close": 9.2574496, "volume": null}, {"date": "1996-04-04", "close": 9.2574496, "volume": null}, {"date": "1996-04-05", "close": 9.2574496, "volume": null}, {"date": "1996-04-08", "close": 9.2574496, "volume": null}, {"date": "1996-04-09", "close": 9.2574496, "volume": null}, {"date": "1996-04-10", "close": 9.2574496, "volume": null}, {"date": "1996-04-11", "close": 9.2574496, "volume": null}, {"date": "1996-04-12", "close": 9.2574496, "volume": null}, {"date": "1996-04-15", "close": 9.2574496, "volume": null}, {"date": "1996-04-16", "close": 9.2574496, "volume": null}, {"date": "1996-04-17", "close": 9.2574496, "volume": null}, {"date": "1996-04-18", "close": 9.2574496, "volume": null}, {"date": "1996-04-19", "close": 9.2574496, "volume": null}, {"date": "1996-04-22", "close": 9.2574496, "volume": null}, {"date": "1996-04-23", "close": 8.5962032, "volume": 681.0}, {"date": "1996-04-24", "close": 8.5962032, "volume": null}, {"date": "1996-04-25", "close": 8.5962032, "volume": null}, {"date": "1996-04-26", "close": 8.5962032, "volume": null}, {"date": "1996-04-29", "close": 8.5962032, "volume": null}, {"date": "1996-04-30", "close": 8.5962032, "volume": null}, {"date": "1996-05-01", "close": 8.5962032, "volume": null}, {"date": "1996-05-02", "close": 8.5962032, "volume": null}, {"date": "1996-05-03", "close": 8.5962032, "volume": null}, {"date": "1996-05-06", "close": 8.5962032, "volume": null}, {"date": "1996-05-07", "close": 8.5962032, "volume": null}, {"date": "1996-05-08", "close": 8.5962032, "volume": null}, {"date": "1996-05-09", "close": 8.5962032, "volume": null}, {"date": "1996-05-10", "close": 8.5962032, "volume": null}, {"date": "1996-05-13", "close": 8.5962032, "volume": null}, {"date": "1996-05-14", "close": 8.5962032, "volume": null}, {"date": "1996-05-15", "close": 8.5962032, "volume": null}, {"date": "1996-05-16", "close": 8.5962032, "volume": null}, {"date": "1996-05-17", "close": 8.5962032, "volume": null}, {"date": "1996-05-20", "close": 8.5962032, "volume": null}, {"date": "1996-05-21", "close": 8.5962032, "volume": null}, {"date": "1996-05-22", "close": 8.5962032, "volume": null}, {"date": "1996-05-23", "close": 8.5962032, "volume": null}, {"date": "1996-05-24", "close": 8.5962032, "volume": null}, {"date": "1996-05-27", "close": 8.5962032, "volume": null}, {"date": "1996-05-28", "close": 8.5962032, "volume": null}, {"date": "1996-05-29", "close": 8.5962032, "volume": null}, {"date": "1996-05-30", "close": 8.5962032, "volume": null}, {"date": "1996-05-31", "close": 8.5962032, "volume": null}, {"date": "1996-06-03", "close": 8.5962032, "volume": null}, {"date": "1996-06-04", "close": 8.5962032, "volume": 113.0}, {"date": "1996-06-05", "close": 8.5962032, "volume": null}, {"date": "1996-06-06", "close": 8.5962032, "volume": null}, {"date": "1996-06-07", "close": 8.5962032, "volume": null}, {"date": "1996-06-10", "close": 8.5962032, "volume": null}, {"date": "1996-06-11", "close": 8.5962032, "volume": null}, {"date": "1996-06-12", "close": 8.5962032, "volume": null}, {"date": "1996-06-13", "close": 8.5962032, "volume": null}, {"date": "1996-06-14", "close": 8.5962032, "volume": null}, {"date": "1996-06-17", "close": 8.5962032, "volume": null}, {"date": "1996-06-18", "close": 8.5962032, "volume": null}, {"date": "1996-06-19", "close": 8.5962032, "volume": null}, {"date": "1996-06-20", "close": 8.5962032, "volume": null}, {"date": "1996-06-21", "close": 8.5962032, "volume": null}, {"date": "1996-06-24", "close": 8.5962032, "volume": null}, {"date": "1996-06-25", "close": 8.5962032, "volume": null}, {"date": "1996-06-26", "close": 8.5962032, "volume": null}, {"date": "1996-06-27", "close": 8.5962032, "volume": null}, {"date": "1996-06-28", "close": 8.5962032, "volume": null}, {"date": "1996-07-01", "close": 8.5962032, "volume": null}, {"date": "1996-07-02", "close": 8.5962032, "volume": null}, {"date": "1996-07-03", "close": 8.5962032, "volume": null}, {"date": "1996-07-04", "close": 8.5962032, "volume": null}, {"date": "1996-07-05", "close": 8.5962032, "volume": null}, {"date": "1996-07-08", "close": 8.5962032, "volume": null}, {"date": "1996-07-09", "close": 8.5962032, "volume": null}, {"date": "1996-07-10", "close": 8.5962032, "volume": null}, {"date": "1996-07-11", "close": 8.5962032, "volume": null}, {"date": "1996-07-12", "close": 8.5962032, "volume": 38.0}, {"date": "1996-07-15", "close": 8.5962032, "volume": null}, {"date": "1996-07-16", "close": 8.5962032, "volume": null}, {"date": "1996-07-17", "close": 8.5962032, "volume": null}, {"date": "1996-07-18", "close": 8.5962032, "volume": null}, {"date": "1996-07-19", "close": 8.5962032, "volume": null}, {"date": "1996-07-22", "close": 8.5962032, "volume": null}, {"date": "1996-07-23", "close": 8.5962032, "volume": null}, {"date": "1996-07-24", "close": 8.5962032, "volume": null}, {"date": "1996-07-25", "close": 8.5962032, "volume": null}, {"date": "1996-07-26", "close": 8.5962032, "volume": null}, {"date": "1996-07-29", "close": 8.5962032, "volume": null}, {"date": "1996-07-30", "close": 8.5962032, "volume": null}, {"date": "1996-07-31", "close": 8.5962032, "volume": null}, {"date": "1996-08-01", "close": 8.5962032, "volume": null}, {"date": "1996-08-02", "close": 8.5962032, "volume": null}, {"date": "1996-08-05", "close": 8.5962032, "volume": null}, {"date": "1996-08-06", "close": 8.5962032, "volume": null}, {"date": "1996-08-07", "close": 8.5962032, "volume": null}, {"date": "1996-08-08", "close": 8.5962032, "volume": null}, {"date": "1996-08-09", "close": 8.5962032, "volume": null}, {"date": "1996-08-12", "close": 8.5962032, "volume": null}, {"date": "1996-08-13", "close": 8.5962032, "volume": null}, {"date": "1996-08-14", "close": 8.5962032, "volume": null}, {"date": "1996-08-15", "close": 8.5962032, "volume": null}, {"date": "1996-08-16", "close": 8.5962032, "volume": null}, {"date": "1996-08-19", "close": 8.5962032, "volume": null}, {"date": "1996-08-20", "close": 8.5962032, "volume": null}, {"date": "1996-08-21", "close": 8.5962032, "volume": null}, {"date": "1996-08-22", "close": 8.5962032, "volume": null}, {"date": "1996-08-23", "close": 8.5962032, "volume": null}, {"date": "1996-08-26", "close": 8.5962032, "volume": null}, {"date": "1996-08-27", "close": 8.5962032, "volume": null}, {"date": "1996-08-28", "close": 8.5962032, "volume": null}, {"date": "1996-08-29", "close": 8.5962032, "volume": null}, {"date": "1996-08-30", "close": 8.5962032, "volume": null}, {"date": "1996-09-02", "close": 8.5962032, "volume": null}, {"date": "1996-09-03", "close": 8.46395392, "volume": 113.0}, {"date": "1996-09-04", "close": 8.46395392, "volume": null}, {"date": "1996-09-05", "close": 8.46395392, "volume": null}, {"date": "1996-09-06", "close": 8.46395392, "volume": null}, {"date": "1996-09-09", "close": 8.46395392, "volume": null}, {"date": "1996-09-10", "close": 8.46395392, "volume": null}, {"date": "1996-09-11", "close": 8.46395392, "volume": null}, {"date": "1996-09-12", "close": 8.46395392, "volume": null}, {"date": "1996-09-13", "close": 8.46395392, "volume": null}, {"date": "1996-09-16", "close": 8.46395392, "volume": null}, {"date": "1996-09-17", "close": 8.46395392, "volume": null}, {"date": "1996-09-18", "close": 8.46395392, "volume": null}, {"date": "1996-09-19", "close": 8.46395392, "volume": null}, {"date": "1996-09-20", "close": 8.46395392, "volume": null}, {"date": "1996-09-23", "close": 8.46395392, "volume": null}, {"date": "1996-09-24", "close": 8.46395392, "volume": null}, {"date": "1996-09-25", "close": 8.46395392, "volume": null}, {"date": "1996-09-26", "close": 8.46395392, "volume": null}, {"date": "1996-09-27", "close": 8.46395392, "volume": null}, {"date": "1996-09-30", "close": 8.46395392, "volume": null}, {"date": "1996-10-01", "close": 8.46395392, "volume": null}, {"date": "1996-10-02", "close": 8.46395392, "volume": null}, {"date": "1996-10-03", "close": 8.46395392, "volume": null}, {"date": "1996-10-04", "close": 8.46395392, "volume": null}, {"date": "1996-10-07", "close": 7.9349568, "volume": 38.0}, {"date": "1996-10-08", "close": 7.9349568, "volume": null}, {"date": "1996-10-09", "close": 7.9349568, "volume": null}, {"date": "1996-10-10", "close": 7.9349568, "volume": null}, {"date": "1996-10-11", "close": 7.9349568, "volume": null}, {"date": "1996-10-14", "close": 7.9349568, "volume": null}, {"date": "1996-10-15", "close": 7.9349568, "volume": null}, {"date": "1996-10-16", "close": 7.9349568, "volume": null}, {"date": "1996-10-17", "close": 7.9349568, "volume": null}, {"date": "1996-10-18", "close": 7.9349568, "volume": null}, {"date": "1996-10-21", "close": 7.9349568, "volume": null}, {"date": "1996-10-22", "close": 7.9349568, "volume": null}, {"date": "1996-10-23", "close": 5.2899712, "volume": 76.0}, {"date": "1996-10-24", "close": 5.2899712, "volume": null}, {"date": "1996-10-25", "close": 5.2899712, "volume": null}, {"date": "1996-10-28", "close": 5.2899712, "volume": null}, {"date": "1996-10-29", "close": 5.2899712, "volume": null}, {"date": "1996-10-30", "close": 5.2899712, "volume": null}, {"date": "1996-10-31", "close": 5.2899712, "volume": null}, {"date": "1996-11-01", "close": 5.2899712, "volume": null}, {"date": "1996-11-04", "close": 5.2899712, "volume": null}, {"date": "1996-11-05", "close": 5.2899712, "volume": null}, {"date": "1996-11-06", "close": 5.2899712, "volume": null}, {"date": "1996-11-07", "close": 5.2899712, "volume": null}, {"date": "1996-11-08", "close": 5.2899712, "volume": null}, {"date": "1996-11-11", "close": 5.2899712, "volume": null}, {"date": "1996-11-12", "close": 5.2899712, "volume": null}, {"date": "1996-11-13", "close": 5.2899712, "volume": null}, {"date": "1996-11-14", "close": 5.2899712, "volume": null}, {"date": "1996-11-15", "close": 5.2899712, "volume": null}, {"date": "1996-11-18", "close": 5.2899712, "volume": null}, {"date": "1996-11-19", "close": 5.2899712, "volume": null}, {"date": "1996-11-20", "close": 5.2899712, "volume": null}, {"date": "1996-11-21", "close": 5.2899712, "volume": null}, {"date": "1996-11-22", "close": 5.2899712, "volume": null}, {"date": "1996-11-25", "close": 5.2899712, "volume": null}, {"date": "1996-11-26", "close": 5.2899712, "volume": null}, {"date": "1996-11-27", "close": 5.2899712, "volume": null}, {"date": "1996-11-28", "close": 5.2899712, "volume": null}, {"date": "1996-11-29", "close": 5.2899712, "volume": null}, {"date": "1996-12-02", "close": 5.2899712, "volume": null}, {"date": "1996-12-03", "close": 5.2899712, "volume": null}, {"date": "1996-12-04", "close": 5.2899712, "volume": null}, {"date": "1996-12-05", "close": 5.2899712, "volume": null}, {"date": "1996-12-06", "close": 5.2899712, "volume": null}, {"date": "1996-12-09", "close": 5.2899712, "volume": null}, {"date": "1996-12-10", "close": 5.2899712, "volume": null}, {"date": "1996-12-11", "close": 5.2899712, "volume": null}, {"date": "1996-12-12", "close": 5.2899712, "volume": null}, {"date": "1996-12-13", "close": 5.2899712, "volume": null}, {"date": "1996-12-16", "close": 5.2899712, "volume": null}, {"date": "1996-12-17", "close": 5.2899712, "volume": null}, {"date": "1996-12-18", "close": 5.2899712, "volume": null}, {"date": "1996-12-19", "close": 5.2899712, "volume": null}, {"date": "1996-12-20", "close": 5.2899712, "volume": null}, {"date": "1996-12-23", "close": 5.2899712, "volume": null}, {"date": "1996-12-24", "close": 5.2899712, "volume": null}, {"date": "1996-12-25", "close": 5.2899712, "volume": null}, {"date": "1996-12-26", "close": 5.2899712, "volume": null}, {"date": "1996-12-27", "close": 5.2899712, "volume": null}, {"date": "1996-12-30", "close": 5.2899712, "volume": null}, {"date": "1996-12-31", "close": 5.2899712, "volume": null}, {"date": "1997-01-01", "close": 5.2899712, "volume": null}, {"date": "1997-01-02", "close": 5.2899712, "volume": null}, {"date": "1997-01-03", "close": 5.2899712, "volume": null}, {"date": "1997-01-06", "close": 5.2899712, "volume": null}, {"date": "1997-01-07", "close": 5.2899712, "volume": null}, {"date": "1997-01-08", "close": 5.2899712, "volume": null}, {"date": "1997-01-09", "close": 5.2899712, "volume": null}, {"date": "1997-01-10", "close": 5.2899712, "volume": null}, {"date": "1997-01-13", "close": 5.2899712, "volume": null}, {"date": "1997-01-14", "close": 5.2899712, "volume": null}, {"date": "1997-01-15", "close": 5.2899712, "volume": null}, {"date": "1997-01-16", "close": 5.2899712, "volume": null}, {"date": "1997-01-17", "close": 5.2899712, "volume": null}, {"date": "1997-01-20", "close": 5.2899712, "volume": null}, {"date": "1997-01-21", "close": 5.2899712, "volume": null}, {"date": "1997-01-22", "close": 5.2899712, "volume": null}, {"date": "1997-01-23", "close": 5.2899712, "volume": null}, {"date": "1997-01-24", "close": 5.2899712, "volume": null}, {"date": "1997-01-27", "close": 5.2899712, "volume": null}, {"date": "1997-01-28", "close": 5.2899712, "volume": null}, {"date": "1997-01-29", "close": 5.2899712, "volume": null}, {"date": "1997-01-30", "close": 5.2899712, "volume": null}, {"date": "1997-01-31", "close": 5.2899712, "volume": null}, {"date": "1997-02-03", "close": 5.2899712, "volume": null}, {"date": "1997-02-04", "close": 5.2899712, "volume": null}, {"date": "1997-02-05", "close": 5.2899712, "volume": null}, {"date": "1997-02-06", "close": 5.2899712, "volume": null}, {"date": "1997-02-07", "close": 5.2899712, "volume": null}, {"date": "1997-02-10", "close": 5.2899712, "volume": null}, {"date": "1997-02-11", "close": 5.2899712, "volume": null}, {"date": "1997-02-12", "close": 5.2899712, "volume": null}, {"date": "1997-02-13", "close": 5.2899712, "volume": null}, {"date": "1997-02-14", "close": 5.2899712, "volume": null}, {"date": "1997-02-17", "close": 5.2899712, "volume": null}, {"date": "1997-02-18", "close": 5.2899712, "volume": null}, {"date": "1997-02-19", "close": 5.2899712, "volume": null}, {"date": "1997-02-20", "close": 5.2899712, "volume": null}, {"date": "1997-02-21", "close": 5.2899712, "volume": null}, {"date": "1997-02-24", "close": 5.2899712, "volume": null}, {"date": "1997-02-25", "close": 5.2899712, "volume": null}, {"date": "1997-02-26", "close": 5.2899712, "volume": null}, {"date": "1997-02-27", "close": 5.2899712, "volume": null}, {"date": "1997-02-28", "close": 5.2899712, "volume": null}, {"date": "1997-03-03", "close": 5.2899712, "volume": null}, {"date": "1997-03-04", "close": 5.2899712, "volume": null}, {"date": "1997-03-05", "close": 5.2899712, "volume": null}, {"date": "1997-03-06", "close": 5.2899712, "volume": null}, {"date": "1997-03-07", "close": 5.2899712, "volume": null}, {"date": "1997-03-10", "close": 5.2899712, "volume": null}, {"date": "1997-03-11", "close": 5.2899712, "volume": null}, {"date": "1997-03-12", "close": 5.2899712, "volume": null}, {"date": "1997-03-13", "close": 5.2899712, "volume": null}, {"date": "1997-03-14", "close": 5.2899712, "volume": null}, {"date": "1997-03-17", "close": 5.2899712, "volume": null}, {"date": "1997-03-18", "close": 5.2899712, "volume": null}, {"date": "1997-03-19", "close": 5.2899712, "volume": null}, {"date": "1997-03-20", "close": 5.2899712, "volume": null}, {"date": "1997-03-21", "close": 5.2899712, "volume": null}, {"date": "1997-03-24", "close": 5.2899712, "volume": null}, {"date": "1997-03-25", "close": 5.2899712, "volume": null}, {"date": "1997-03-26", "close": 5.2899712, "volume": null}, {"date": "1997-03-27", "close": 5.2899712, "volume": null}, {"date": "1997-03-28", "close": 5.2899712, "volume": null}, {"date": "1997-03-31", "close": 5.2899712, "volume": null}, {"date": "1997-04-01", "close": 5.2899712, "volume": null}, {"date": "1997-04-02", "close": 5.2899712, "volume": null}, {"date": "1997-04-03", "close": 5.2899712, "volume": null}, {"date": "1997-04-04", "close": 5.2899712, "volume": null}, {"date": "1997-04-07", "close": 5.2899712, "volume": null}, {"date": "1997-04-08", "close": 5.42222048, "volume": 764.0}, {"date": "1997-04-09", "close": 5.42222048, "volume": 408.0}, {"date": "1997-04-10", "close": 5.42222048, "volume": null}, {"date": "1997-04-11", "close": 5.42222048, "volume": null}, {"date": "1997-04-14", "close": 5.42222048, "volume": null}, {"date": "1997-04-15", "close": 5.42222048, "volume": null}, {"date": "1997-04-16", "close": 5.42222048, "volume": null}, {"date": "1997-04-17", "close": 5.42222048, "volume": null}, {"date": "1997-04-18", "close": 5.42222048, "volume": null}, {"date": "1997-04-21", "close": 5.42222048, "volume": null}, {"date": "1997-04-22", "close": 5.42222048, "volume": null}, {"date": "1997-04-23", "close": 5.42222048, "volume": null}, {"date": "1997-04-24", "close": 5.42222048, "volume": null}, {"date": "1997-04-25", "close": 5.42222048, "volume": null}, {"date": "1997-04-28", "close": 5.42222048, "volume": null}, {"date": "1997-04-29", "close": 5.42222048, "volume": null}, {"date": "1997-04-30", "close": 5.42222048, "volume": null}, {"date": "1997-05-01", "close": 5.42222048, "volume": null}, {"date": "1997-05-02", "close": 5.42222048, "volume": null}, {"date": "1997-05-05", "close": 5.42222048, "volume": null}, {"date": "1997-05-06", "close": 5.42222048, "volume": null}, {"date": "1997-05-07", "close": 5.42222048, "volume": null}, {"date": "1997-05-08", "close": 5.42222048, "volume": null}, {"date": "1997-05-09", "close": 5.42222048, "volume": null}, {"date": "1997-05-12", "close": 5.42222048, "volume": null}, {"date": "1997-05-13", "close": 5.42222048, "volume": null}, {"date": "1997-05-14", "close": 5.42222048, "volume": null}, {"date": "1997-05-15", "close": 5.42222048, "volume": null}, {"date": "1997-05-16", "close": 5.42222048, "volume": null}, {"date": "1997-05-19", "close": 5.42222048, "volume": null}, {"date": "1997-05-20", "close": 5.42222048, "volume": null}, {"date": "1997-05-21", "close": 5.42222048, "volume": null}, {"date": "1997-05-22", "close": 5.42222048, "volume": null}, {"date": "1997-05-23", "close": 5.35609584, "volume": 151.0}, {"date": "1997-05-26", "close": 5.35609584, "volume": null}, {"date": "1997-05-27", "close": 5.35609584, "volume": null}, {"date": "1997-05-28", "close": 5.35609584, "volume": null}, {"date": "1997-05-29", "close": 5.35609584, "volume": null}, {"date": "1997-05-30", "close": 5.35609584, "volume": null}, {"date": "1997-06-02", "close": 5.35609584, "volume": null}, {"date": "1997-06-03", "close": 5.35609584, "volume": null}, {"date": "1997-06-04", "close": 5.35609584, "volume": null}, {"date": "1997-06-05", "close": 5.35609584, "volume": null}, {"date": "1997-06-06", "close": 5.35609584, "volume": null}, {"date": "1997-06-09", "close": 5.35609584, "volume": null}, {"date": "1997-06-10", "close": 5.35609584, "volume": null}, {"date": "1997-06-11", "close": 5.35609584, "volume": null}, {"date": "1997-06-12", "close": 5.35609584, "volume": null}, {"date": "1997-06-13", "close": 5.35609584, "volume": null}, {"date": "1997-06-16", "close": 5.35609584, "volume": null}, {"date": "1997-06-17", "close": 5.35609584, "volume": null}, {"date": "1997-06-18", "close": 5.2899712, "volume": 756.0}, {"date": "1997-06-19", "close": 5.2899712, "volume": null}, {"date": "1997-06-20", "close": 5.2899712, "volume": null}, {"date": "1997-06-23", "close": 5.2899712, "volume": null}, {"date": "1997-06-24", "close": 5.2899712, "volume": null}, {"date": "1997-06-25", "close": 5.2899712, "volume": null}, {"date": "1997-06-26", "close": 5.2899712, "volume": null}, {"date": "1997-06-27", "close": 5.2899712, "volume": null}, {"date": "1997-06-30", "close": 5.2899712, "volume": null}, {"date": "1997-07-01", "close": 5.2899712, "volume": null}, {"date": "1997-07-02", "close": 5.2899712, "volume": null}, {"date": "1997-07-03", "close": 5.2899712, "volume": null}, {"date": "1997-07-04", "close": 5.2899712, "volume": null}, {"date": "1997-07-07", "close": 5.2899712, "volume": null}, {"date": "1997-07-08", "close": 5.2899712, "volume": null}, {"date": "1997-07-09", "close": 5.2899712, "volume": null}, {"date": "1997-07-10", "close": 5.2899712, "volume": null}, {"date": "1997-07-11", "close": 5.2899712, "volume": null}, {"date": "1997-07-14", "close": 5.2899712, "volume": null}, {"date": "1997-07-15", "close": 5.2899712, "volume": null}, {"date": "1997-07-16", "close": 5.2899712, "volume": null}, {"date": "1997-07-17", "close": 5.2899712, "volume": null}, {"date": "1997-07-18", "close": 5.2899712, "volume": null}, {"date": "1997-07-21", "close": 5.2899712, "volume": null}, {"date": "1997-07-22", "close": 5.2899712, "volume": null}, {"date": "1997-07-23", "close": 5.2899712, "volume": null}, {"date": "1997-07-24", "close": 5.2899712, "volume": null}, {"date": "1997-07-25", "close": 5.2899712, "volume": null}, {"date": "1997-07-28", "close": 5.2899712, "volume": null}, {"date": "1997-07-29", "close": 5.2899712, "volume": null}, {"date": "1997-07-30", "close": 5.2899712, "volume": null}, {"date": "1997-07-31", "close": 5.2899712, "volume": null}, {"date": "1997-08-01", "close": 5.2899712, "volume": null}, {"date": "1997-08-04", "close": 5.2899712, "volume": null}, {"date": "1997-08-05", "close": 5.2899712, "volume": null}, {"date": "1997-08-06", "close": 5.2899712, "volume": null}, {"date": "1997-08-07", "close": 5.2899712, "volume": null}, {"date": "1997-08-08", "close": 5.2899712, "volume": null}, {"date": "1997-08-11", "close": 5.2899712, "volume": null}, {"date": "1997-08-12", "close": 5.2899712, "volume": null}, {"date": "1997-08-13", "close": 5.2899712, "volume": null}, {"date": "1997-08-14", "close": 5.2899712, "volume": null}, {"date": "1997-08-15", "close": 5.2899712, "volume": null}, {"date": "1997-08-18", "close": 5.2899712, "volume": null}, {"date": "1997-08-19", "close": 5.2899712, "volume": null}, {"date": "1997-08-20", "close": 5.2899712, "volume": null}, {"date": "1997-08-21", "close": 5.2899712, "volume": null}, {"date": "1997-08-22", "close": 5.2899712, "volume": null}, {"date": "1997-08-25", "close": 5.2899712, "volume": null}, {"date": "1997-08-26", "close": 5.2899712, "volume": null}, {"date": "1997-08-27", "close": 5.2899712, "volume": null}, {"date": "1997-08-28", "close": 5.2899712, "volume": null}, {"date": "1997-08-29", "close": 5.2899712, "volume": null}, {"date": "1997-09-01", "close": 5.2899712, "volume": null}, {"date": "1997-09-02", "close": 5.2899712, "volume": null}, {"date": "1997-09-03", "close": 5.2899712, "volume": null}, {"date": "1997-09-04", "close": 5.2899712, "volume": null}, {"date": "1997-09-05", "close": 5.2899712, "volume": null}, {"date": "1997-09-08", "close": 5.2899712, "volume": null}, {"date": "1997-09-09", "close": 5.2899712, "volume": null}, {"date": "1997-09-10", "close": 5.2899712, "volume": null}, {"date": "1997-09-11", "close": 5.2899712, "volume": null}, {"date": "1997-09-12", "close": 5.2899712, "volume": null}, {"date": "1997-09-15", "close": 5.2899712, "volume": null}, {"date": "1997-09-16", "close": 5.2899712, "volume": null}, {"date": "1997-09-17", "close": 5.2899712, "volume": null}, {"date": "1997-09-18", "close": 5.2899712, "volume": null}, {"date": "1997-09-19", "close": 5.2899712, "volume": null}, {"date": "1997-09-22", "close": 5.2899712, "volume": null}, {"date": "1997-09-23", "close": 5.2899712, "volume": null}, {"date": "1997-09-24", "close": 5.2899712, "volume": null}, {"date": "1997-09-25", "close": 5.2899712, "volume": null}, {"date": "1997-09-26", "close": 5.2899712, "volume": null}, {"date": "1997-09-29", "close": 5.2899712, "volume": null}, {"date": "1997-09-30", "close": 5.2899712, "volume": null}, {"date": "1997-10-01", "close": 5.2899712, "volume": 68.0}, {"date": "1997-10-02", "close": 5.2899712, "volume": null}, {"date": "1997-10-03", "close": 5.2899712, "volume": null}, {"date": "1997-10-06", "close": 5.2899712, "volume": null}, {"date": "1997-10-07", "close": 5.2899712, "volume": null}, {"date": "1997-10-08", "close": 5.2899712, "volume": null}, {"date": "1997-10-09", "close": 5.2899712, "volume": null}, {"date": "1997-10-10", "close": 5.2899712, "volume": null}, {"date": "1997-10-13", "close": 5.2899712, "volume": null}, {"date": "1997-10-14", "close": 5.2899712, "volume": null}, {"date": "1997-10-15", "close": 5.2899712, "volume": null}, {"date": "1997-10-16", "close": 5.2899712, "volume": null}, {"date": "1997-10-17", "close": 5.2899712, "volume": null}, {"date": "1997-10-20", "close": 5.2899712, "volume": null}, {"date": "1997-10-21", "close": 5.2899712, "volume": null}, {"date": "1997-10-22", "close": 5.2899712, "volume": null}, {"date": "1997-10-23", "close": 5.2899712, "volume": null}, {"date": "1997-10-24", "close": 5.2899712, "volume": null}, {"date": "1997-10-27", "close": 5.2899712, "volume": null}, {"date": "1997-10-28", "close": 5.2899712, "volume": null}, {"date": "1997-10-29", "close": 5.2899712, "volume": null}, {"date": "1997-10-30", "close": 5.2899712, "volume": null}, {"date": "1997-10-31", "close": 5.2899712, "volume": null}, {"date": "1997-11-03", "close": 5.2899712, "volume": null}, {"date": "1997-11-04", "close": 5.2899712, "volume": null}, {"date": "1997-11-05", "close": 5.2899712, "volume": null}, {"date": "1997-11-06", "close": 5.2899712, "volume": null}, {"date": "1997-11-07", "close": 5.2899712, "volume": null}, {"date": "1997-11-10", "close": 5.2899712, "volume": null}, {"date": "1997-11-11", "close": 5.2899712, "volume": null}, {"date": "1997-11-12", "close": 5.2899712, "volume": null}, {"date": "1997-11-13", "close": 5.2899712, "volume": null}, {"date": "1997-11-14", "close": 5.2899712, "volume": null}, {"date": "1997-11-17", "close": 5.2899712, "volume": null}, {"date": "1997-11-18", "close": 5.2899712, "volume": null}, {"date": "1997-11-19", "close": 5.2899712, "volume": null}, {"date": "1997-11-20", "close": 5.2899712, "volume": null}, {"date": "1997-11-21", "close": 5.2899712, "volume": null}, {"date": "1997-11-24", "close": 5.2899712, "volume": null}, {"date": "1997-11-25", "close": 5.2899712, "volume": null}, {"date": "1997-11-26", "close": 5.2899712, "volume": null}, {"date": "1997-11-27", "close": 5.2899712, "volume": null}, {"date": "1997-11-28", "close": 5.2899712, "volume": null}, {"date": "1997-12-01", "close": 5.2899712, "volume": null}, {"date": "1997-12-02", "close": 5.2899712, "volume": null}, {"date": "1997-12-03", "close": 3.9674784, "volume": 38.0}, {"date": "1997-12-04", "close": 3.9674784, "volume": null}, {"date": "1997-12-05", "close": 3.9674784, "volume": null}, {"date": "1997-12-08", "close": 3.9674784, "volume": null}, {"date": "1997-12-09", "close": 3.9674784, "volume": null}, {"date": "1997-12-10", "close": 3.9674784, "volume": null}, {"date": "1997-12-11", "close": 3.9674784, "volume": null}, {"date": "1997-12-12", "close": 3.9674784, "volume": null}, {"date": "1997-12-15", "close": 3.9674784, "volume": null}, {"date": "1997-12-16", "close": 3.9674784, "volume": null}, {"date": "1997-12-17", "close": 3.9674784, "volume": null}, {"date": "1997-12-18", "close": 3.9674784, "volume": null}, {"date": "1997-12-19", "close": 3.9674784, "volume": null}, {"date": "1997-12-22", "close": 3.9674784, "volume": null}, {"date": "1997-12-23", "close": 3.9674784, "volume": null}, {"date": "1997-12-24", "close": 3.9674784, "volume": null}, {"date": "1997-12-25", "close": 3.9674784, "volume": null}, {"date": "1997-12-26", "close": 3.9674784, "volume": null}, {"date": "1997-12-29", "close": 3.9674784, "volume": null}, {"date": "1997-12-30", "close": 3.9674784, "volume": null}, {"date": "1997-12-31", "close": 3.9674784, "volume": null}, {"date": "1998-01-01", "close": 3.9674784, "volume": null}, {"date": "1998-01-02", "close": 3.9674784, "volume": null}, {"date": "1998-01-05", "close": 3.9674784, "volume": null}, {"date": "1998-01-06", "close": 3.9674784, "volume": null}, {"date": "1998-01-07", "close": 3.9674784, "volume": null}, {"date": "1998-01-08", "close": 3.9674784, "volume": null}, {"date": "1998-01-09", "close": 3.9674784, "volume": null}, {"date": "1998-01-12", "close": 3.9674784, "volume": null}, {"date": "1998-01-13", "close": 3.9674784, "volume": null}, {"date": "1998-01-14", "close": 3.9674784, "volume": null}, {"date": "1998-01-15", "close": 3.9674784, "volume": null}, {"date": "1998-01-16", "close": 3.9674784, "volume": null}, {"date": "1998-01-19", "close": 3.9674784, "volume": null}, {"date": "1998-01-20", "close": 3.9674784, "volume": null}, {"date": "1998-01-21", "close": 3.9674784, "volume": null}, {"date": "1998-01-22", "close": 3.9674784, "volume": null}, {"date": "1998-01-23", "close": 3.9674784, "volume": null}, {"date": "1998-01-26", "close": 3.9674784, "volume": null}, {"date": "1998-01-27", "close": 3.9674784, "volume": null}, {"date": "1998-01-28", "close": 3.9674784, "volume": null}, {"date": "1998-01-29", "close": 3.9674784, "volume": null}, {"date": "1998-01-30", "close": 3.9674784, "volume": null}, {"date": "1998-02-02", "close": 3.9674784, "volume": null}, {"date": "1998-02-03", "close": 3.9674784, "volume": null}, {"date": "1998-02-04", "close": 3.9674784, "volume": null}, {"date": "1998-02-05", "close": 3.9674784, "volume": null}, {"date": "1998-02-06", "close": 3.9674784, "volume": null}, {"date": "1998-02-09", "close": 3.9674784, "volume": null}, {"date": "1998-02-10", "close": 3.9674784, "volume": null}, {"date": "1998-02-11", "close": 3.9674784, "volume": null}, {"date": "1998-02-12", "close": 3.9674784, "volume": null}, {"date": "1998-02-13", "close": 3.9674784, "volume": null}, {"date": "1998-02-16", "close": 3.9674784, "volume": null}, {"date": "1998-02-17", "close": 3.9674784, "volume": null}, {"date": "1998-02-18", "close": 3.9674784, "volume": null}, {"date": "1998-02-19", "close": 3.9674784, "volume": null}, {"date": "1998-02-20", "close": 3.9674784, "volume": null}, {"date": "1998-02-23", "close": 3.9674784, "volume": null}, {"date": "1998-02-24", "close": 3.9674784, "volume": null}, {"date": "1998-02-25", "close": 3.9674784, "volume": null}, {"date": "1998-02-26", "close": 3.9674784, "volume": null}, {"date": "1998-02-27", "close": 3.9674784, "volume": null}, {"date": "1998-03-02", "close": 3.9674784, "volume": null}, {"date": "1998-03-03", "close": 3.9674784, "volume": null}, {"date": "1998-03-04", "close": 3.9674784, "volume": null}, {"date": "1998-03-05", "close": 3.9674784, "volume": null}, {"date": "1998-03-06", "close": 3.9674784, "volume": null}, {"date": "1998-03-09", "close": 3.9674784, "volume": null}, {"date": "1998-03-10", "close": 3.9674784, "volume": null}, {"date": "1998-03-11", "close": 3.9674784, "volume": null}, {"date": "1998-03-12", "close": 3.9674784, "volume": null}, {"date": "1998-03-13", "close": 3.9674784, "volume": null}, {"date": "1998-03-16", "close": 3.9674784, "volume": null}, {"date": "1998-03-17", "close": 3.9674784, "volume": null}, {"date": "1998-03-18", "close": 3.9674784, "volume": null}, {"date": "1998-03-19", "close": 3.9674784, "volume": null}, {"date": "1998-03-20", "close": 3.9674784, "volume": null}, {"date": "1998-03-23", "close": 3.9674784, "volume": null}, {"date": "1998-03-24", "close": 3.9674784, "volume": null}, {"date": "1998-03-25", "close": 3.9674784, "volume": null}, {"date": "1998-03-26", "close": 3.9674784, "volume": null}, {"date": "1998-03-27", "close": 3.9674784, "volume": null}, {"date": "1998-03-30", "close": 3.9674784, "volume": null}, {"date": "1998-03-31", "close": 3.9674784, "volume": null}, {"date": "1998-04-01", "close": 3.9674784, "volume": null}, {"date": "1998-04-02", "close": 3.9674784, "volume": null}, {"date": "1998-04-03", "close": 3.9674784, "volume": null}, {"date": "1998-04-06", "close": 3.9674784, "volume": null}, {"date": "1998-04-07", "close": 3.9674784, "volume": null}, {"date": "1998-04-08", "close": 3.9674784, "volume": null}, {"date": "1998-04-09", "close": 3.9674784, "volume": null}, {"date": "1998-04-10", "close": 3.9674784, "volume": null}, {"date": "1998-04-13", "close": 3.9674784, "volume": null}, {"date": "1998-04-14", "close": 3.9674784, "volume": null}, {"date": "1998-04-15", "close": 3.9674784, "volume": null}, {"date": "1998-04-16", "close": 3.9674784, "volume": null}, {"date": "1998-04-17", "close": 3.9674784, "volume": null}, {"date": "1998-04-20", "close": 3.9674784, "volume": null}, {"date": "1998-04-21", "close": 3.9674784, "volume": null}, {"date": "1998-04-22", "close": 3.9674784, "volume": null}, {"date": "1998-04-23", "close": 3.9674784, "volume": null}, {"date": "1998-04-24", "close": 3.9674784, "volume": null}, {"date": "1998-04-27", "close": 3.9674784, "volume": null}, {"date": "1998-04-28", "close": 3.9674784, "volume": null}, {"date": "1998-04-29", "close": 3.9674784, "volume": null}, {"date": "1998-04-30", "close": 3.9674784, "volume": null}, {"date": "1998-05-01", "close": 3.9674784, "volume": null}, {"date": "1998-05-04", "close": 3.9674784, "volume": null}, {"date": "1998-05-05", "close": 3.9674784, "volume": null}, {"date": "1998-05-06", "close": 3.9674784, "volume": null}, {"date": "1998-05-07", "close": 3.9674784, "volume": null}, {"date": "1998-05-08", "close": 3.9674784, "volume": null}, {"date": "1998-05-11", "close": 3.9674784, "volume": null}, {"date": "1998-05-12", "close": 3.9674784, "volume": null}, {"date": "1998-05-13", "close": 3.9674784, "volume": null}, {"date": "1998-05-14", "close": 3.9674784, "volume": null}, {"date": "1998-05-15", "close": 3.9674784, "volume": null}, {"date": "1998-05-18", "close": 3.9674784, "volume": null}, {"date": "1998-05-19", "close": 3.9674784, "volume": null}, {"date": "1998-05-20", "close": 3.9674784, "volume": null}, {"date": "1998-05-21", "close": 3.9674784, "volume": null}, {"date": "1998-05-22", "close": 3.9674784, "volume": null}, {"date": "1998-05-25", "close": 3.9674784, "volume": null}, {"date": "1998-05-26", "close": 3.9674784, "volume": null}, {"date": "1998-05-27", "close": 3.9674784, "volume": null}, {"date": "1998-05-28", "close": 3.9674784, "volume": null}, {"date": "1998-05-29", "close": 3.9674784, "volume": null}, {"date": "1998-06-01", "close": 3.9674784, "volume": null}, {"date": "1998-06-02", "close": 3.9674784, "volume": null}, {"date": "1998-06-03", "close": 3.9674784, "volume": null}, {"date": "1998-06-04", "close": 3.9674784, "volume": null}, {"date": "1998-06-05", "close": 3.9674784, "volume": null}, {"date": "1998-06-08", "close": 3.9674784, "volume": null}, {"date": "1998-06-09", "close": 3.9674784, "volume": null}, {"date": "1998-06-10", "close": 3.9674784, "volume": null}, {"date": "1998-06-11", "close": 3.9674784, "volume": null}, {"date": "1998-06-12", "close": 3.9674784, "volume": null}, {"date": "1998-06-15", "close": 3.9674784, "volume": null}, {"date": "1998-06-16", "close": 3.9674784, "volume": null}, {"date": "1998-06-17", "close": 3.9674784, "volume": null}, {"date": "1998-06-18", "close": 3.9674784, "volume": null}, {"date": "1998-06-19", "close": 3.9674784, "volume": null}, {"date": "1998-06-22", "close": 3.9674784, "volume": null}, {"date": "1998-06-23", "close": 3.9674784, "volume": null}, {"date": "1998-06-24", "close": 3.9674784, "volume": null}, {"date": "1998-06-25", "close": 3.9674784, "volume": null}, {"date": "1998-06-26", "close": 3.9674784, "volume": null}, {"date": "1998-06-29", "close": 3.9674784, "volume": null}, {"date": "1998-06-30", "close": 3.9674784, "volume": null}, {"date": "1998-07-01", "close": 3.9674784, "volume": null}, {"date": "1998-07-02", "close": 3.9674784, "volume": null}, {"date": "1998-07-03", "close": 3.9674784, "volume": null}, {"date": "1998-07-06", "close": 3.9674784, "volume": null}, {"date": "1998-07-07", "close": 3.9674784, "volume": null}, {"date": "1998-07-08", "close": 3.9674784, "volume": null}, {"date": "1998-07-09", "close": 3.9674784, "volume": null}, {"date": "1998-07-10", "close": 3.9674784, "volume": null}, {"date": "1998-07-13", "close": 3.9674784, "volume": null}, {"date": "1998-07-14", "close": 3.9674784, "volume": null}, {"date": "1998-07-15", "close": 3.9674784, "volume": null}, {"date": "1998-07-16", "close": 3.9674784, "volume": null}, {"date": "1998-07-17", "close": 3.9674784, "volume": null}, {"date": "1998-07-20", "close": 3.9674784, "volume": null}, {"date": "1998-07-21", "close": 3.9674784, "volume": null}, {"date": "1998-07-22", "close": 3.9674784, "volume": null}, {"date": "1998-07-23", "close": 3.9674784, "volume": null}, {"date": "1998-07-24", "close": 3.9674784, "volume": null}, {"date": "1998-07-27", "close": 3.9674784, "volume": null}, {"date": "1998-07-28", "close": 3.9674784, "volume": null}, {"date": "1998-07-29", "close": 3.9674784, "volume": null}, {"date": "1998-07-30", "close": 3.9674784, "volume": null}, {"date": "1998-07-31", "close": 3.9674784, "volume": null}, {"date": "1998-08-03", "close": 3.9674784, "volume": null}, {"date": "1998-08-04", "close": 3.9674784, "volume": null}, {"date": "1998-08-05", "close": 3.9674784, "volume": null}, {"date": "1998-08-06", "close": 3.9674784, "volume": null}, {"date": "1998-08-07", "close": 3.9674784, "volume": null}, {"date": "1998-08-10", "close": 3.9674784, "volume": null}, {"date": "1998-08-11", "close": 3.9674784, "volume": null}, {"date": "1998-08-12", "close": 3.9674784, "volume": null}, {"date": "1998-08-13", "close": 3.9674784, "volume": null}, {"date": "1998-08-14", "close": 3.9674784, "volume": null}, {"date": "1998-08-17", "close": 3.9674784, "volume": null}, {"date": "1998-08-18", "close": 3.9674784, "volume": null}, {"date": "1998-08-19", "close": 3.9674784, "volume": null}, {"date": "1998-08-20", "close": 3.9674784, "volume": null}, {"date": "1998-08-21", "close": 3.9674784, "volume": null}, {"date": "1998-08-24", "close": 3.9674784, "volume": null}, {"date": "1998-08-25", "close": 3.9674784, "volume": null}, {"date": "1998-08-26", "close": 3.9674784, "volume": null}, {"date": "1998-08-27", "close": 3.9674784, "volume": null}, {"date": "1998-08-28", "close": 3.9674784, "volume": null}, {"date": "1998-08-31", "close": 3.9674784, "volume": null}, {"date": "1998-09-01", "close": 3.9674784, "volume": null}, {"date": "1998-09-02", "close": 3.9674784, "volume": null}, {"date": "1998-09-03", "close": 3.9674784, "volume": null}, {"date": "1998-09-04", "close": 3.9674784, "volume": null}, {"date": "1998-09-07", "close": 3.9674784, "volume": null}, {"date": "1998-09-08", "close": 3.9674784, "volume": null}, {"date": "1998-09-09", "close": 3.9674784, "volume": null}, {"date": "1998-09-10", "close": 3.9674784, "volume": null}, {"date": "1998-09-11", "close": 3.9674784, "volume": null}, {"date": "1998-09-14", "close": 3.9674784, "volume": null}, {"date": "1998-09-15", "close": 3.9674784, "volume": null}, {"date": "1998-09-16", "close": 3.9674784, "volume": null}, {"date": "1998-09-17", "close": 3.9674784, "volume": null}, {"date": "1998-09-18", "close": 3.9674784, "volume": null}, {"date": "1998-09-21", "close": 3.9674784, "volume": null}, {"date": "1998-09-22", "close": 3.9674784, "volume": null}, {"date": "1998-09-23", "close": 3.9674784, "volume": null}, {"date": "1998-09-24", "close": 3.9674784, "volume": null}, {"date": "1998-09-25", "close": 3.9674784, "volume": null}, {"date": "1998-09-28", "close": 3.9674784, "volume": null}, {"date": "1998-09-29", "close": 3.9674784, "volume": null}, {"date": "1998-09-30", "close": 3.9674784, "volume": null}, {"date": "1998-10-01", "close": 3.9674784, "volume": null}, {"date": "1998-10-02", "close": 3.9674784, "volume": null}, {"date": "1998-10-05", "close": 3.9674784, "volume": null}, {"date": "1998-10-06", "close": 3.9674784, "volume": null}, {"date": "1998-10-07", "close": 3.9674784, "volume": null}, {"date": "1998-10-08", "close": 3.9674784, "volume": null}, {"date": "1998-10-09", "close": 3.9674784, "volume": null}, {"date": "1998-10-12", "close": 3.9674784, "volume": null}, {"date": "1998-10-13", "close": 3.9674784, "volume": null}, {"date": "1998-10-14", "close": 3.9674784, "volume": null}, {"date": "1998-10-15", "close": 3.9674784, "volume": null}, {"date": "1998-10-16", "close": 3.9674784, "volume": null}, {"date": "1998-10-19", "close": 6.34796544, "volume": 68.0}, {"date": "1998-10-20", "close": 7.2737104, "volume": 8.0}, {"date": "1998-10-21", "close": 7.2737104, "volume": null}, {"date": "1998-10-22", "close": 7.2737104, "volume": null}, {"date": "1998-10-23", "close": 7.2737104, "volume": null}, {"date": "1998-10-26", "close": 7.2737104, "volume": null}, {"date": "1998-10-27", "close": 7.2737104, "volume": null}, {"date": "1998-10-28", "close": 7.2737104, "volume": null}, {"date": "1998-10-29", "close": 7.2737104, "volume": null}, {"date": "1998-10-30", "close": 7.2737104, "volume": null}, {"date": "1998-11-02", "close": 7.2737104, "volume": null}, {"date": "1998-11-03", "close": 7.2737104, "volume": null}, {"date": "1998-11-04", "close": 7.2737104, "volume": null}, {"date": "1998-11-05", "close": 7.2737104, "volume": null}, {"date": "1998-11-06", "close": 7.2737104, "volume": null}, {"date": "1998-11-09", "close": 7.2737104, "volume": null}, {"date": "1998-11-10", "close": 7.2737104, "volume": null}, {"date": "1998-11-11", "close": 7.2737104, "volume": null}, {"date": "1998-11-12", "close": 7.2737104, "volume": null}, {"date": "1998-11-13", "close": 7.2737104, "volume": null}, {"date": "1998-11-16", "close": 7.2737104, "volume": null}, {"date": "1998-11-17", "close": 7.2737104, "volume": null}, {"date": "1998-11-18", "close": 7.2737104, "volume": null}, {"date": "1998-11-19", "close": 7.2737104, "volume": null}, {"date": "1998-11-20", "close": 7.2737104, "volume": null}, {"date": "1998-11-23", "close": 7.2737104, "volume": null}, {"date": "1998-11-24", "close": 3.9674784, "volume": 38.0}, {"date": "1998-11-25", "close": 3.9674784, "volume": null}, {"date": "1998-11-26", "close": 3.9674784, "volume": null}, {"date": "1998-11-27", "close": 3.9674784, "volume": null}, {"date": "1998-11-30", "close": 3.9674784, "volume": null}, {"date": "1998-12-01", "close": 3.9674784, "volume": null}, {"date": "1998-12-02", "close": 3.9674784, "volume": null}, {"date": "1998-12-03", "close": 3.9674784, "volume": null}, {"date": "1998-12-04", "close": 3.9674784, "volume": null}, {"date": "1998-12-07", "close": 3.9674784, "volume": null}, {"date": "1998-12-08", "close": 3.9674784, "volume": null}, {"date": "1998-12-09", "close": 3.9674784, "volume": null}, {"date": "1998-12-10", "close": 3.9674784, "volume": null}, {"date": "1998-12-11", "close": 3.9674784, "volume": null}, {"date": "1998-12-14", "close": 3.9674784, "volume": null}, {"date": "1998-12-15", "close": 3.9674784, "volume": null}, {"date": "1998-12-16", "close": 3.9674784, "volume": null}, {"date": "1998-12-17", "close": 3.9674784, "volume": null}, {"date": "1998-12-18", "close": 3.9674784, "volume": null}, {"date": "1998-12-21", "close": 3.9674784, "volume": null}, {"date": "1998-12-22", "close": 3.9674784, "volume": null}, {"date": "1998-12-23", "close": 3.9674784, "volume": null}, {"date": "1998-12-24", "close": 3.9674784, "volume": null}, {"date": "1998-12-25", "close": 3.9674784, "volume": null}, {"date": "1998-12-28", "close": 3.9674784, "volume": null}, {"date": "1998-12-29", "close": 3.9674784, "volume": null}, {"date": "1998-12-30", "close": 3.9674784, "volume": null}, {"date": "1998-12-31", "close": 3.9674784, "volume": null}, {"date": "1999-01-01", "close": 3.9674784, "volume": null}, {"date": "1999-01-04", "close": 3.9674784, "volume": null}, {"date": "1999-01-05", "close": 3.9674784, "volume": null}, {"date": "1999-01-06", "close": 3.9674784, "volume": null}, {"date": "1999-01-07", "close": 3.9674784, "volume": null}, {"date": "1999-01-08", "close": 3.9674784, "volume": null}, {"date": "1999-01-11", "close": 3.9674784, "volume": null}, {"date": "1999-01-12", "close": 3.9674784, "volume": null}, {"date": "1999-01-13", "close": 3.9674784, "volume": null}, {"date": "1999-01-14", "close": 3.9674784, "volume": null}, {"date": "1999-01-15", "close": 3.9674784, "volume": null}, {"date": "1999-01-18", "close": 3.9674784, "volume": null}, {"date": "1999-01-19", "close": 3.9674784, "volume": null}, {"date": "1999-01-20", "close": 3.9674784, "volume": null}, {"date": "1999-01-21", "close": 3.9674784, "volume": null}, {"date": "1999-01-22", "close": 3.9674784, "volume": null}, {"date": "1999-01-25", "close": 3.9674784, "volume": null}, {"date": "1999-01-26", "close": 3.9674784, "volume": null}, {"date": "1999-01-27", "close": 3.9674784, "volume": null}, {"date": "1999-01-28", "close": 3.9674784, "volume": null}, {"date": "1999-01-29", "close": 3.9674784, "volume": null}, {"date": "1999-02-01", "close": 3.9674784, "volume": null}, {"date": "1999-02-02", "close": 3.9674784, "volume": null}, {"date": "1999-02-03", "close": 3.9674784, "volume": null}, {"date": "1999-02-04", "close": 3.9674784, "volume": null}, {"date": "1999-02-05", "close": 3.9674784, "volume": null}, {"date": "1999-02-08", "close": 3.9674784, "volume": null}, {"date": "1999-02-09", "close": 3.9674784, "volume": null}, {"date": "1999-02-10", "close": 3.9674784, "volume": null}, {"date": "1999-02-11", "close": 3.9674784, "volume": null}, {"date": "1999-02-12", "close": 3.9674784, "volume": null}, {"date": "1999-02-15", "close": 3.9674784, "volume": null}, {"date": "1999-02-16", "close": 3.9674784, "volume": null}, {"date": "1999-02-17", "close": 3.9674784, "volume": null}, {"date": "1999-02-18", "close": 3.9674784, "volume": null}, {"date": "1999-02-19", "close": 3.9674784, "volume": null}, {"date": "1999-02-22", "close": 3.9674784, "volume": null}, {"date": "1999-02-23", "close": 3.9674784, "volume": null}, {"date": "1999-02-24", "close": 3.9674784, "volume": null}, {"date": "1999-02-25", "close": 3.9674784, "volume": null}, {"date": "1999-02-26", "close": 3.9674784, "volume": null}, {"date": "1999-03-01", "close": 3.9674784, "volume": null}, {"date": "1999-03-02", "close": 3.9674784, "volume": null}, {"date": "1999-03-03", "close": 3.9674784, "volume": null}, {"date": "1999-03-04", "close": 3.9674784, "volume": null}, {"date": "1999-03-05", "close": 3.9674784, "volume": null}, {"date": "1999-03-08", "close": 3.9674784, "volume": null}, {"date": "1999-03-09", "close": 3.9674784, "volume": null}, {"date": "1999-03-10", "close": 3.9674784, "volume": null}, {"date": "1999-03-11", "close": 3.9674784, "volume": null}, {"date": "1999-03-12", "close": 3.9674784, "volume": null}, {"date": "1999-03-15", "close": 3.9674784, "volume": null}, {"date": "1999-03-16", "close": 3.9674784, "volume": null}, {"date": "1999-03-17", "close": 3.9674784, "volume": null}, {"date": "1999-03-18", "close": 3.9674784, "volume": null}, {"date": "1999-03-19", "close": 3.9674784, "volume": null}, {"date": "1999-03-22", "close": 3.9674784, "volume": null}, {"date": "1999-03-23", "close": 3.9674784, "volume": null}, {"date": "1999-03-24", "close": 3.9674784, "volume": null}, {"date": "1999-03-25", "close": 3.9674784, "volume": null}, {"date": "1999-03-26", "close": 3.9674784, "volume": null}, {"date": "1999-03-29", "close": 3.9674784, "volume": null}, {"date": "1999-03-30", "close": 3.9674784, "volume": null}, {"date": "1999-03-31", "close": 3.9674784, "volume": null}, {"date": "1999-04-01", "close": 3.9674784, "volume": null}, {"date": "1999-04-02", "close": 3.9674784, "volume": null}, {"date": "1999-04-05", "close": 3.9674784, "volume": null}, {"date": "1999-04-06", "close": 3.9674784, "volume": null}, {"date": "1999-04-07", "close": 3.9674784, "volume": null}, {"date": "1999-04-08", "close": 3.9674784, "volume": null}, {"date": "1999-04-09", "close": 3.9674784, "volume": null}, {"date": "1999-04-12", "close": 3.9674784, "volume": null}, {"date": "1999-04-13", "close": 3.9674784, "volume": null}, {"date": "1999-04-14", "close": 3.9674784, "volume": null}, {"date": "1999-04-15", "close": 3.9674784, "volume": null}, {"date": "1999-04-16", "close": 3.9674784, "volume": null}, {"date": "1999-04-19", "close": 3.9674784, "volume": null}, {"date": "1999-04-20", "close": 3.9674784, "volume": null}, {"date": "1999-04-21", "close": 3.9674784, "volume": null}, {"date": "1999-04-22", "close": 3.9674784, "volume": null}, {"date": "1999-04-23", "close": 3.9674784, "volume": null}, {"date": "1999-04-26", "close": 3.9674784, "volume": null}, {"date": "1999-04-27", "close": 3.9674784, "volume": null}, {"date": "1999-04-28", "close": 3.9674784, "volume": null}, {"date": "1999-04-29", "close": 3.9674784, "volume": null}, {"date": "1999-04-30", "close": 3.9674784, "volume": null}, {"date": "1999-05-03", "close": 3.9674784, "volume": null}, {"date": "1999-05-04", "close": 3.9674784, "volume": null}, {"date": "1999-05-05", "close": 3.9674784, "volume": null}, {"date": "1999-05-06", "close": 3.9674784, "volume": null}, {"date": "1999-05-07", "close": 3.9674784, "volume": null}, {"date": "1999-05-10", "close": 3.9674784, "volume": null}, {"date": "1999-05-11", "close": 3.9674784, "volume": null}, {"date": "1999-05-12", "close": 3.9674784, "volume": null}, {"date": "1999-05-13", "close": 3.9674784, "volume": null}, {"date": "1999-05-14", "close": 3.9674784, "volume": null}, {"date": "1999-05-17", "close": 3.9674784, "volume": null}, {"date": "1999-05-18", "close": 3.9674784, "volume": null}, {"date": "1999-05-19", "close": 3.9674784, "volume": null}, {"date": "1999-05-20", "close": 3.9674784, "volume": null}, {"date": "1999-05-21", "close": 3.9674784, "volume": null}, {"date": "1999-05-24", "close": 3.9674784, "volume": null}, {"date": "1999-05-25", "close": 3.9674784, "volume": null}, {"date": "1999-05-26", "close": 3.9674784, "volume": null}, {"date": "1999-05-27", "close": 3.9674784, "volume": null}, {"date": "1999-05-28", "close": 3.9674784, "volume": null}, {"date": "1999-05-31", "close": 3.9674784, "volume": null}, {"date": "1999-06-01", "close": 3.9674784, "volume": null}, {"date": "1999-06-02", "close": 3.9674784, "volume": null}, {"date": "1999-06-03", "close": 3.9674784, "volume": null}, {"date": "1999-06-04", "close": 3.9674784, "volume": null}, {"date": "1999-06-07", "close": 3.9674784, "volume": null}, {"date": "1999-06-08", "close": 3.9674784, "volume": null}, {"date": "1999-06-09", "close": 3.9674784, "volume": null}, {"date": "1999-06-10", "close": 3.9674784, "volume": null}, {"date": "1999-06-11", "close": 3.9674784, "volume": null}, {"date": "1999-06-14", "close": 3.9674784, "volume": null}, {"date": "1999-06-15", "close": 3.9674784, "volume": null}, {"date": "1999-06-16", "close": 3.9674784, "volume": null}, {"date": "1999-06-17", "close": 3.9674784, "volume": null}, {"date": "1999-06-18", "close": 3.9674784, "volume": null}, {"date": "1999-06-21", "close": 3.9674784, "volume": null}, {"date": "1999-06-22", "close": 3.9674784, "volume": null}, {"date": "1999-06-23", "close": 3.9674784, "volume": null}, {"date": "1999-06-24", "close": 3.9674784, "volume": null}, {"date": "1999-06-25", "close": 3.17398272, "volume": 8.0}, {"date": "1999-06-28", "close": 3.17398272, "volume": null}, {"date": "1999-06-29", "close": 3.17398272, "volume": null}, {"date": "1999-06-30", "close": 2.90948416, "volume": 8.0}, {"date": "1999-07-01", "close": 2.90948416, "volume": null}, {"date": "1999-07-02", "close": 2.90948416, "volume": null}, {"date": "1999-07-05", "close": 2.90948416, "volume": null}, {"date": "1999-07-06", "close": 2.90948416, "volume": null}, {"date": "1999-07-07", "close": 2.90948416, "volume": null}, {"date": "1999-07-08", "close": 2.90948416, "volume": null}, {"date": "1999-07-09", "close": 2.90948416, "volume": null}, {"date": "1999-07-12", "close": 2.90948416, "volume": null}, {"date": "1999-07-13", "close": 2.90948416, "volume": null}, {"date": "1999-07-14", "close": 2.90948416, "volume": null}, {"date": "1999-07-15", "close": 2.90948416, "volume": null}, {"date": "1999-07-16", "close": 2.90948416, "volume": null}, {"date": "1999-07-19", "close": 2.90948416, "volume": null}, {"date": "1999-07-20", "close": 2.90948416, "volume": null}, {"date": "1999-07-21", "close": 2.90948416, "volume": null}, {"date": "1999-07-22", "close": 2.90948416, "volume": null}, {"date": "1999-07-23", "close": 2.90948416, "volume": null}, {"date": "1999-07-26", "close": 2.90948416, "volume": null}, {"date": "1999-07-27", "close": 2.90948416, "volume": null}, {"date": "1999-07-28", "close": 2.90948416, "volume": null}, {"date": "1999-07-29", "close": 2.90948416, "volume": null}, {"date": "1999-07-30", "close": 2.90948416, "volume": null}, {"date": "1999-08-02", "close": 2.90948416, "volume": null}, {"date": "1999-08-03", "close": 2.90948416, "volume": null}, {"date": "1999-08-04", "close": 2.90948416, "volume": null}, {"date": "1999-08-05", "close": 2.90948416, "volume": null}, {"date": "1999-08-06", "close": 2.90948416, "volume": null}, {"date": "1999-08-09", "close": 2.90948416, "volume": null}, {"date": "1999-08-10", "close": 2.90948416, "volume": null}, {"date": "1999-08-11", "close": 2.90948416, "volume": null}, {"date": "1999-08-12", "close": 2.90948416, "volume": null}, {"date": "1999-08-13", "close": 2.90948416, "volume": null}, {"date": "1999-08-16", "close": 2.90948416, "volume": null}, {"date": "1999-08-17", "close": 2.90948416, "volume": null}, {"date": "1999-08-18", "close": 2.90948416, "volume": null}, {"date": "1999-08-19", "close": 2.90948416, "volume": null}, {"date": "1999-08-20", "close": 2.90948416, "volume": null}, {"date": "1999-08-23", "close": 2.90948416, "volume": null}, {"date": "1999-08-24", "close": 2.90948416, "volume": null}, {"date": "1999-08-25", "close": 2.90948416, "volume": null}, {"date": "1999-08-26", "close": 2.90948416, "volume": null}, {"date": "1999-08-27", "close": 2.90948416, "volume": null}, {"date": "1999-08-30", "close": 2.90948416, "volume": null}, {"date": "1999-08-31", "close": 2.90948416, "volume": null}, {"date": "1999-09-01", "close": 2.90948416, "volume": null}, {"date": "1999-09-02", "close": 2.90948416, "volume": null}, {"date": "1999-09-03", "close": 2.90948416, "volume": null}, {"date": "1999-09-06", "close": 2.90948416, "volume": null}, {"date": "1999-09-07", "close": 2.90948416, "volume": null}, {"date": "1999-09-08", "close": 2.90948416, "volume": null}, {"date": "1999-09-09", "close": 2.90948416, "volume": null}, {"date": "1999-09-10", "close": 2.90948416, "volume": null}, {"date": "1999-09-13", "close": 2.90948416, "volume": null}, {"date": "1999-09-14", "close": 2.90948416, "volume": null}, {"date": "1999-09-15", "close": 2.90948416, "volume": null}, {"date": "1999-09-16", "close": 2.90948416, "volume": null}, {"date": "1999-09-17", "close": 2.90948416, "volume": null}, {"date": "1999-09-20", "close": 2.90948416, "volume": null}, {"date": "1999-09-21", "close": 2.90948416, "volume": null}, {"date": "1999-09-22", "close": 2.90948416, "volume": null}, {"date": "1999-09-23", "close": 2.90948416, "volume": null}, {"date": "1999-09-24", "close": 2.90948416, "volume": null}, {"date": "1999-09-27", "close": 2.90948416, "volume": null}, {"date": "1999-09-28", "close": 2.90948416, "volume": null}, {"date": "1999-09-29", "close": 2.90948416, "volume": null}, {"date": "1999-09-30", "close": 2.90948416, "volume": null}, {"date": "1999-10-01", "close": 2.90948416, "volume": null}, {"date": "1999-10-04", "close": 2.90948416, "volume": null}, {"date": "1999-10-05", "close": 2.90948416, "volume": null}, {"date": "1999-10-06", "close": 2.90948416, "volume": null}, {"date": "1999-10-07", "close": 2.90948416, "volume": null}, {"date": "1999-10-08", "close": 3.306232, "volume": 681.0}, {"date": "1999-10-11", "close": 3.306232, "volume": null}, {"date": "1999-10-12", "close": 3.306232, "volume": null}, {"date": "1999-10-13", "close": 3.306232, "volume": null}, {"date": "1999-10-14", "close": 3.306232, "volume": 113.0}, {"date": "1999-10-15", "close": 3.306232, "volume": null}, {"date": "1999-10-18", "close": 3.306232, "volume": null}, {"date": "1999-10-19", "close": 3.306232, "volume": null}, {"date": "1999-10-20", "close": 3.306232, "volume": null}, {"date": "1999-10-21", "close": 3.306232, "volume": null}, {"date": "1999-10-22", "close": 3.306232, "volume": null}, {"date": "1999-10-25", "close": 3.306232, "volume": null}, {"date": "1999-10-26", "close": 3.306232, "volume": 76.0}, {"date": "1999-11-16", "close": 3.306232, "volume": null}, {"date": "1999-11-17", "close": 3.306232, "volume": null}, {"date": "1999-11-18", "close": 3.306232, "volume": null}, {"date": "1999-11-19", "close": 3.306232, "volume": null}, {"date": "1999-11-22", "close": 3.306232, "volume": null}, {"date": "1999-11-23", "close": 3.306232, "volume": null}, {"date": "1999-11-24", "close": 3.306232, "volume": null}, {"date": "1999-11-25", "close": 3.306232, "volume": null}, {"date": "1999-11-26", "close": 3.306232, "volume": null}, {"date": "1999-11-29", "close": 3.306232, "volume": null}, {"date": "1999-11-30", "close": 3.306232, "volume": null}, {"date": "1999-12-01", "close": 3.306232, "volume": null}, {"date": "1999-12-02", "close": 3.306232, "volume": null}, {"date": "1999-12-03", "close": 3.306232, "volume": null}, {"date": "1999-12-06", "close": 3.306232, "volume": null}, {"date": "1999-12-07", "close": 3.306232, "volume": null}, {"date": "1999-12-08", "close": 3.306232, "volume": null}, {"date": "1999-12-09", "close": 3.306232, "volume": null}, {"date": "1999-12-10", "close": 3.306232, "volume": null}, {"date": "1999-12-13", "close": 3.306232, "volume": null}, {"date": "1999-12-14", "close": 3.306232, "volume": null}, {"date": "1999-12-15", "close": 3.306232, "volume": null}, {"date": "1999-12-16", "close": 3.306232, "volume": null}, {"date": "1999-12-17", "close": 3.306232, "volume": null}, {"date": "1999-12-20", "close": 3.306232, "volume": null}, {"date": "1999-12-21", "close": 3.306232, "volume": null}, {"date": "1999-12-22", "close": 3.306232, "volume": null}, {"date": "1999-12-23", "close": 3.306232, "volume": null}, {"date": "1999-12-24", "close": 3.306232, "volume": null}, {"date": "1999-12-27", "close": 3.306232, "volume": null}, {"date": "1999-12-28", "close": 3.306232, "volume": null}, {"date": "1999-12-29", "close": 3.306232, "volume": null}, {"date": "1999-12-30", "close": 3.306232, "volume": null}, {"date": "1999-12-31", "close": 3.306232, "volume": null}, {"date": "2000-01-03", "close": 3.306232, "volume": null}, {"date": "2000-01-04", "close": 3.306232, "volume": null}, {"date": "2000-01-05", "close": 3.9674784, "volume": 870.0}, {"date": "2000-01-06", "close": 3.9674784, "volume": null}, {"date": "2000-01-07", "close": 3.9674784, "volume": null}, {"date": "2000-01-10", "close": 3.9674784, "volume": null}, {"date": "2000-01-11", "close": 3.9674784, "volume": null}, {"date": "2000-01-12", "close": 3.9674784, "volume": null}, {"date": "2000-01-13", "close": 3.9674784, "volume": null}, {"date": "2000-01-14", "close": 3.9674784, "volume": null}, {"date": "2000-01-17", "close": 3.9674784, "volume": null}, {"date": "2000-01-18", "close": 3.9674784, "volume": null}, {"date": "2000-01-19", "close": 3.9674784, "volume": null}, {"date": "2000-01-20", "close": 3.9674784, "volume": null}, {"date": "2000-01-21", "close": 3.9674784, "volume": null}, {"date": "2000-01-24", "close": 3.9674784, "volume": null}, {"date": "2000-01-25", "close": 3.9674784, "volume": null}, {"date": "2000-01-26", "close": 3.9674784, "volume": null}, {"date": "2000-01-27", "close": 3.9674784, "volume": null}, {"date": "2000-01-28", "close": 3.9674784, "volume": null}, {"date": "2000-01-31", "close": 3.9674784, "volume": null}, {"date": "2000-02-01", "close": 3.9674784, "volume": null}, {"date": "2000-02-02", "close": 3.9674784, "volume": null}, {"date": "2000-02-07", "close": 5.2899712, "volume": 983.0}, {"date": "2000-02-11", "close": 7.14146112, "volume": 151.0}, {"date": "2000-02-16", "close": 7.40595968, "volume": 378.0}, {"date": "2000-04-28", "close": 7.40595968, "volume": null}, {"date": "2000-09-05", "close": 7.40595968, "volume": null}, {"date": "2001-05-18", "close": 7.40595968, "volume": null}, {"date": "2001-05-21", "close": 7.40595968, "volume": null}, {"date": "2002-06-28", "close": 4.6287248, "volume": 38.0}, {"date": "2003-06-19", "close": 4.6287248, "volume": 378.0}, {"date": "2003-11-18", "close": 5.2899712, "volume": 378.0}, {"date": "2004-03-11", "close": 7.296512, "volume": 378.0}, {"date": "2004-03-15", "close": 7.296512, "volume": 718.0}, {"date": "2004-03-17", "close": 6.384448, "volume": 3668.0}, {"date": "2004-04-20", "close": 6.384448, "volume": 61683.0}, {"date": "2004-05-06", "close": 6.384448, "volume": 548.0}, {"date": "2004-05-28", "close": 6.384448, "volume": 1042.0}, {"date": "2004-06-01", "close": 6.384448, "volume": 329.0}, {"date": "2004-06-02", "close": 6.384448, "volume": 384.0}, {"date": "2004-06-03", "close": 6.384448, "volume": 439.0}, {"date": "2004-06-07", "close": 6.384448, "volume": 110.0}, {"date": "2004-06-24", "close": 6.384448, "volume": 1999.0}, {"date": "2004-06-29", "close": 6.5668608, "volume": 1371.0}, {"date": "2004-07-06", "close": 7.296512, "volume": 164.0}, {"date": "2004-07-09", "close": 7.296512, "volume": 378.0}, {"date": "2004-08-03", "close": 7.296512, "volume": 1096.0}, {"date": "2004-09-23", "close": 8.0261632, "volume": 274.0}, {"date": "2004-09-27", "close": 8.0261632, "volume": 137.0}, {"date": "2004-09-29", "close": 8.0261632, "volume": 178.0}, {"date": "2004-10-05", "close": 7.296512, "volume": 137.0}, {"date": "2004-10-13", "close": 7.296512, "volume": 548.0}, {"date": "2004-10-14", "close": 6.7492736, "volume": 713.0}, {"date": "2004-10-15", "close": 6.7492736, "volume": 1343.0}, {"date": "2004-10-27", "close": 6.7492736, "volume": 27.0}, {"date": "2004-11-03", "close": 6.7492736, "volume": 411.0}, {"date": "2004-11-18", "close": 7.296512, "volume": 55.0}, {"date": "2004-12-03", "close": 6.2020352, "volume": 10964.0}, {"date": "2004-12-06", "close": 6.2020352, "volume": 5482.0}, {"date": "2004-12-13", "close": 7.296512, "volume": 439.0}, {"date": "2005-01-14", "close": 8.3909888, "volume": 548.0}, {"date": "2005-01-19", "close": 7.6613376, "volume": 274.0}, {"date": "2005-01-20", "close": 8.0261632, "volume": 1754.0}, {"date": "2005-01-27", "close": 8.0261632, "volume": 274.0}, {"date": "2005-01-28", "close": 8.3909888, "volume": 274.0}, {"date": "2005-01-31", "close": 8.9382272, "volume": 685.0}, {"date": "2005-02-02", "close": 9.12064, "volume": 274.0}, {"date": "2005-02-09", "close": 9.12064, "volume": 274.0}, {"date": "2005-02-16", "close": 9.12064, "volume": 565.0}, {"date": "2005-02-17", "close": 9.12064, "volume": 274.0}, {"date": "2005-02-21", "close": 9.3030528, "volume": 5234.0}, {"date": "2005-02-22", "close": 9.4854656, "volume": 274.0}, {"date": "2005-02-23", "close": 9.12064, "volume": 4583.0}, {"date": "2005-02-28", "close": 9.12064, "volume": 274.0}, {"date": "2005-04-08", "close": 9.12064, "volume": 164.0}, {"date": "2005-10-17", "close": 9.12064, "volume": 13979.0}, {"date": "2005-10-18", "close": 9.12064, "volume": 2741.0}, {"date": "2005-10-20", "close": 8.7558144, "volume": 1371.0}, {"date": "2005-10-25", "close": 9.4854656, "volume": 3176.0}, {"date": "2005-10-27", "close": 8.0261632, "volume": 1304.0}, {"date": "2005-10-31", "close": 8.0261632, "volume": 2741.0}, {"date": "2005-11-02", "close": 7.6613376, "volume": 2741.0}, {"date": "2005-11-09", "close": 7.6613376, "volume": 1508.0}, {"date": "2005-11-10", "close": 7.6613376, "volume": 1645.0}, {"date": "2005-11-16", "close": 6.9316864, "volume": 274.0}, {"date": "2005-11-21", "close": 7.296512, "volume": 1645.0}, {"date": "2005-11-29", "close": 7.296512, "volume": 2741.0}, {"date": "2005-12-01", "close": 7.296512, "volume": 1206.0}, {"date": "2005-12-19", "close": 7.1140992, "volume": 11101.0}, {"date": "2005-12-29", "close": 5.8372096, "volume": 274.0}, {"date": "2006-01-09", "close": 6.5668608, "volume": 270.0}, {"date": "2006-01-16", "close": 6.5668608, "volume": 1371.0}, {"date": "2006-01-19", "close": 6.5668608, "volume": 1645.0}, {"date": "2006-01-24", "close": 6.5668608, "volume": 274.0}, {"date": "2006-01-25", "close": 6.5668608, "volume": 27410.0}, {"date": "2006-02-03", "close": 6.5668608, "volume": 192.0}, {"date": "2006-02-08", "close": 6.7492736, "volume": 274.0}, {"date": "2006-02-13", "close": 6.7492736, "volume": 6582.0}, {"date": "2006-03-01", "close": 7.296512, "volume": 1486.0}, {"date": "2006-03-02", "close": 8.0261632, "volume": 548.0}, {"date": "2006-03-07", "close": 8.0261632, "volume": 274.0}, {"date": "2006-03-08", "close": 8.0261632, "volume": 411.0}, {"date": "2006-03-09", "close": 7.1140992, "volume": 3015.0}, {"date": "2006-03-10", "close": 7.1140992, "volume": 3264.0}, {"date": "2006-03-28", "close": 6.5668608, "volume": 55.0}, {"date": "2006-03-30", "close": 6.5668608, "volume": 55.0}, {"date": "2006-03-31", "close": 7.1140992, "volume": 27.0}, {"date": "2006-04-04", "close": 7.1140992, "volume": 1643.0}, {"date": "2006-04-07", "close": 6.5668608, "volume": 16095.0}, {"date": "2006-04-12", "close": 7.6613376, "volume": 3563.0}, {"date": "2006-04-13", "close": 7.6613376, "volume": 9594.0}, {"date": "2006-04-20", "close": 8.0261632, "volume": 2056.0}, {"date": "2006-04-21", "close": 8.0261632, "volume": 685.0}, {"date": "2006-04-27", "close": 9.8502912, "volume": 13157.0}, {"date": "2006-05-01", "close": 9.8502912, "volume": 9594.0}, {"date": "2006-05-02", "close": 9.8502912, "volume": 1371.0}, {"date": "2006-05-03", "close": 9.6678784, "volume": 5688.0}, {"date": "2006-05-05", "close": 9.8502912, "volume": 2741.0}, {"date": "2006-05-08", "close": 10.2151168, "volume": 685.0}, {"date": "2006-05-09", "close": 9.8502912, "volume": 1371.0}, {"date": "2006-06-02", "close": 10.579942342, "volume": 548.0}, {"date": "2006-06-05", "close": 10.94476794, "volume": 548.0}, {"date": "2006-06-07", "close": 10.032703945, "volume": 1645.0}, {"date": "2006-06-13", "close": 9.12063995, "volume": 411.0}, {"date": "2006-06-16", "close": 9.12063995, "volume": 1183.0}, {"date": "2006-06-19", "close": 8.938227151, "volume": 1096.0}, {"date": "2006-06-21", "close": 8.938227151, "volume": 822.0}, {"date": "2006-06-27", "close": 9.12063995, "volume": 2193.0}, {"date": "2006-06-28", "close": 9.12063995, "volume": 343.0}, {"date": "2006-06-30", "close": 9.12063995, "volume": 3563.0}, {"date": "2006-07-04", "close": 10.94476794, "volume": 548.0}, {"date": "2006-07-05", "close": 11.309593538, "volume": 1820.0}, {"date": "2006-07-06", "close": 12.586483131, "volume": 77.0}, {"date": "2006-07-07", "close": 12.404070332, "volume": 5482.0}, {"date": "2006-07-13", "close": 11.309593538, "volume": 6546.0}, {"date": "2006-07-14", "close": 11.856831935, "volume": 4989.0}, {"date": "2006-07-17", "close": 10.94476794, "volume": 13267.0}, {"date": "2006-07-18", "close": 10.94476794, "volume": 1945.0}, {"date": "2006-07-19", "close": 12.039244734, "volume": 9796.0}, {"date": "2006-07-20", "close": 12.76889593, "volume": 548.0}, {"date": "2006-07-21", "close": 12.76889593, "volume": 439.0}, {"date": "2006-07-24", "close": 12.039244734, "volume": 3673.0}, {"date": "2006-07-25", "close": 11.856831935, "volume": 11009.0}, {"date": "2006-07-26", "close": 12.039244734, "volume": 164.0}, {"date": "2006-07-27", "close": 11.674419136, "volume": 754.0}, {"date": "2006-07-28", "close": 11.856831935, "volume": 1056.0}, {"date": "2006-08-01", "close": 11.856831935, "volume": 1508.0}, {"date": "2006-08-02", "close": 11.492006337, "volume": 2152.0}, {"date": "2006-08-03", "close": 11.127180739, "volume": 4056.0}, {"date": "2006-08-04", "close": 11.127180739, "volume": 2992.0}, {"date": "2006-08-07", "close": 11.127180739, "volume": 548.0}, {"date": "2006-08-08", "close": 11.127180739, "volume": 658.0}, {"date": "2006-08-10", "close": 10.94476794, "volume": 1206.0}, {"date": "2006-08-17", "close": 10.579942342, "volume": 2670.0}, {"date": "2006-08-18", "close": 10.94476794, "volume": 1096.0}, {"date": "2006-08-21", "close": 11.127180739, "volume": 728.0}, {"date": "2006-08-24", "close": 10.579942342, "volume": 6332.0}, {"date": "2006-08-25", "close": 10.94476794, "volume": 274.0}, {"date": "2006-08-28", "close": 10.397529543, "volume": 1058.0}, {"date": "2006-09-01", "close": 10.94476794, "volume": 822.0}, {"date": "2006-09-04", "close": 10.579942342, "volume": 3177.0}, {"date": "2006-09-05", "close": 10.94476794, "volume": 932.0}, {"date": "2006-09-06", "close": 10.94476794, "volume": 46.0}, {"date": "2006-09-07", "close": 10.397529543, "volume": 4655.0}, {"date": "2006-09-11", "close": 10.397529543, "volume": 548.0}, {"date": "2006-09-12", "close": 9.485465548, "volume": 6578.0}, {"date": "2006-09-13", "close": 10.215116744, "volume": 1316.0}, {"date": "2006-09-15", "close": 10.032703945, "volume": 2741.0}, {"date": "2006-09-18", "close": 10.215116744, "volume": 384.0}, {"date": "2006-09-19", "close": 10.94476794, "volume": 2357.0}, {"date": "2006-09-20", "close": 10.94476794, "volume": 5462.0}, {"date": "2006-09-21", "close": 13.133721528, "volume": 13517.0}, {"date": "2006-09-22", "close": 12.951308729, "volume": 2553.0}, {"date": "2006-09-25", "close": 16.41715191, "volume": 11717.0}, {"date": "2006-09-26", "close": 15.505087915, "volume": 6740.0}, {"date": "2006-09-27", "close": 16.234739111, "volume": 6060.0}, {"date": "2006-09-28", "close": 15.505087915, "volume": 7537.0}, {"date": "2006-09-29", "close": 15.687500714, "volume": 7693.0}, {"date": "2006-10-02", "close": 17.146803106, "volume": 384.0}, {"date": "2006-10-03", "close": 17.146803106, "volume": 2659.0}, {"date": "2006-10-04", "close": 16.41715191, "volume": 1727.0}, {"date": "2006-10-05", "close": 19.153343895, "volume": 7803.0}, {"date": "2006-10-06", "close": 19.153343895, "volume": 13513.0}, {"date": "2006-10-16", "close": 25.53779186, "volume": 105365.0}, {"date": "2006-10-17", "close": 23.71366387, "volume": 43174.0}, {"date": "2006-10-18", "close": 22.801599875, "volume": 12746.0}, {"date": "2006-10-19", "close": 21.88953588, "volume": 13082.0}, {"date": "2006-10-20", "close": 20.977471885, "volume": 2970.0}, {"date": "2006-10-23", "close": 22.801599875, "volume": 6891.0}, {"date": "2006-10-24", "close": 22.801599875, "volume": 1875.0}, {"date": "2006-10-25", "close": 22.801599875, "volume": 5834.0}, {"date": "2006-10-26", "close": 22.801599875, "volume": 13332.0}, {"date": "2006-10-27", "close": 24.625727865, "volume": 33694.0}, {"date": "2006-10-30", "close": 26.449855855, "volume": 10788.0}, {"date": "2006-10-31", "close": 25.53779186, "volume": 11319.0}, {"date": "2006-11-01", "close": 24.625727865, "volume": 6824.0}, {"date": "2006-11-02", "close": 24.625727865, "volume": 2223.0}, {"date": "2006-11-03", "close": 23.71366387, "volume": 7182.0}, {"date": "2006-11-06", "close": 23.71366387, "volume": 6454.0}, {"date": "2006-11-07", "close": 23.71366387, "volume": 2638.0}, {"date": "2006-11-08", "close": 23.71366387, "volume": 7216.0}, {"date": "2006-11-09", "close": 21.88953588, "volume": 2559.0}, {"date": "2006-11-10", "close": 23.71366387, "volume": 2746.0}, {"date": "2006-11-13", "close": 22.801599875, "volume": 8582.0}, {"date": "2006-11-14", "close": 21.88953588, "volume": 846.0}, {"date": "2006-11-22", "close": 13.680959925, "volume": 5936.0}, {"date": "2006-11-23", "close": 17.511628704, "volume": 17280.0}, {"date": "2006-11-24", "close": 18.058867101, "volume": 2905.0}, {"date": "2006-11-27", "close": 18.2412799, "volume": 1172.0}, {"date": "2006-11-28", "close": 16.41715191, "volume": 2796.0}, {"date": "2006-11-29", "close": 19.153343895, "volume": 7334.0}, {"date": "2006-11-30", "close": 18.2412799, "volume": 2050.0}, {"date": "2006-12-01", "close": 17.511628704, "volume": 877.0}, {"date": "2006-12-04", "close": 18.2412799, "volume": 1528.0}, {"date": "2006-12-05", "close": 18.2412799, "volume": 603.0}, {"date": "2006-12-06", "close": 16.781977508, "volume": 439.0}, {"date": "2006-12-07", "close": 17.694041503, "volume": 5356.0}, {"date": "2006-12-08", "close": 20.06540789, "volume": 8751.0}, {"date": "2006-12-11", "close": 19.153343895, "volume": 3062.0}, {"date": "2006-12-12", "close": 20.06540789, "volume": 1935.0}, {"date": "2006-12-13", "close": 20.977471885, "volume": 1571.0}, {"date": "2006-12-14", "close": 20.06540789, "volume": 1773.0}, {"date": "2006-12-15", "close": 20.06540789, "volume": 274.0}, {"date": "2006-12-18", "close": 20.06540789, "volume": 110.0}, {"date": "2006-12-19", "close": 19.153343895, "volume": 888.0}, {"date": "2006-12-20", "close": 19.153343895, "volume": 504.0}, {"date": "2006-12-21", "close": 18.2412799, "volume": 1332.0}, {"date": "2007-01-02", "close": 20.06540789, "volume": 1014.0}, {"date": "2007-01-03", "close": 17.694041503, "volume": 754.0}, {"date": "2007-01-05", "close": 18.2412799, "volume": 1453.0}, {"date": "2007-01-08", "close": 17.329215905, "volume": 1694.0}, {"date": "2007-01-10", "close": 18.2412799, "volume": 1069.0}, {"date": "2007-01-11", "close": 18.2412799, "volume": 811.0}, {"date": "2007-01-17", "close": 18.2412799, "volume": 174.0}, {"date": "2007-01-18", "close": 18.2412799, "volume": 329.0}, {"date": "2007-01-19", "close": 18.2412799, "volume": 137.0}, {"date": "2007-01-24", "close": 14.59302392, "volume": 2563.0}, {"date": "2007-01-25", "close": 16.41715191, "volume": 548.0}, {"date": "2007-01-29", "close": 16.052326312, "volume": 33167.0}, {"date": "2007-01-30", "close": 15.505087915, "volume": 1096.0}, {"date": "2007-01-31", "close": 14.957849518, "volume": 55.0}, {"date": "2007-02-06", "close": 14.775436719, "volume": 1096.0}, {"date": "2007-02-07", "close": 16.41715191, "volume": 115.0}, {"date": "2007-02-08", "close": 16.41715191, "volume": 1096.0}, {"date": "2007-02-09", "close": 17.329215905, "volume": 603.0}, {"date": "2007-02-12", "close": 16.41715191, "volume": 5592.0}, {"date": "2007-02-14", "close": 17.329215905, "volume": 285.0}, {"date": "2007-02-15", "close": 18.2412799, "volume": 494.0}, {"date": "2007-02-16", "close": 16.41715191, "volume": 2118.0}, {"date": "2007-02-19", "close": 16.41715191, "volume": 110.0}, {"date": "2007-02-20", "close": 16.41715191, "volume": 33.0}, {"date": "2007-02-21", "close": 15.505087915, "volume": 318.0}, {"date": "2007-02-28", "close": 15.505087915, "volume": 22.0}, {"date": "2007-03-01", "close": 13.680959925, "volume": 1074.0}, {"date": "2007-03-05", "close": 13.680959925, "volume": 77.0}, {"date": "2007-03-06", "close": 13.498547126, "volume": 1782.0}, {"date": "2007-03-13", "close": 8.208575955, "volume": 905.0}, {"date": "2007-03-15", "close": 8.208575955, "volume": 6110.0}, {"date": "2007-03-16", "close": 8.208575955, "volume": 469.0}, {"date": "2007-03-19", "close": 8.208575955, "volume": 1102.0}, {"date": "2007-03-20", "close": 7.661337558, "volume": 625.0}, {"date": "2007-03-22", "close": 7.661337558, "volume": 850.0}, {"date": "2007-03-26", "close": 6.931686362, "volume": 274.0}, {"date": "2007-03-27", "close": 7.29651196, "volume": 33.0}, {"date": "2007-03-28", "close": 7.29651196, "volume": 49.0}, {"date": "2007-03-30", "close": 8.208575955, "volume": 2012.0}, {"date": "2007-04-02", "close": 7.29651196, "volume": 41.0}, {"date": "2007-04-03", "close": 8.208575955, "volume": 71.0}, {"date": "2007-04-04", "close": 7.114099161, "volume": 2152.0}, {"date": "2007-04-11", "close": 7.114099161, "volume": 164.0}, {"date": "2007-04-12", "close": 8.208575955, "volume": 5876.0}, {"date": "2007-04-13", "close": 8.208575955, "volume": 694.0}, {"date": "2007-04-16", "close": 7.843750357, "volume": 6578.0}, {"date": "2007-04-17", "close": 7.29651196, "volume": 2056.0}, {"date": "2007-04-18", "close": 7.29651196, "volume": 274.0}, {"date": "2007-04-19", "close": 7.29651196, "volume": 2467.0}, {"date": "2007-04-20", "close": 7.29651196, "volume": 548.0}, {"date": "2007-04-27", "close": 6.566860764, "volume": 3837.0}, {"date": "2007-04-30", "close": 7.29651196, "volume": 2741.0}, {"date": "2007-05-01", "close": 7.29651196, "volume": 5482.0}, {"date": "2007-05-02", "close": 7.29651196, "volume": 548.0}, {"date": "2007-05-03", "close": 7.29651196, "volume": 3015.0}, {"date": "2007-05-07", "close": 7.29651196, "volume": 1096.0}, {"date": "2007-05-11", "close": 6.931686362, "volume": 2043.0}, {"date": "2007-05-17", "close": 7.29651196, "volume": 7757.0}, {"date": "2007-05-21", "close": 7.29651196, "volume": 1371.0}, {"date": "2007-05-22", "close": 12.039244734, "volume": 539701.0}, {"date": "2007-05-23", "close": 11.674419136, "volume": 93323.0}, {"date": "2007-05-24", "close": 14.410611121, "volume": 50223.0}, {"date": "2007-05-25", "close": 13.498547126, "volume": 21990.0}, {"date": "2007-05-28", "close": 13.316134327, "volume": 11783.0}, {"date": "2007-05-29", "close": 12.76889593, "volume": 8121.0}, {"date": "2007-05-30", "close": 13.316134327, "volume": 4347.0}, {"date": "2007-05-31", "close": 17.146803106, "volume": 41699.0}, {"date": "2007-06-01", "close": 19.153343895, "volume": 87367.0}, {"date": "2007-06-04", "close": 16.781977508, "volume": 34917.0}, {"date": "2007-06-05", "close": 16.41715191, "volume": 3733.0}, {"date": "2007-06-06", "close": 16.41715191, "volume": 11556.0}, {"date": "2007-06-07", "close": 16.234739111, "volume": 5390.0}, {"date": "2007-06-08", "close": 14.957849518, "volume": 4658.0}, {"date": "2007-06-12", "close": 14.775436719, "volume": 18507.0}, {"date": "2007-06-13", "close": 16.234739111, "volume": 9769.0}, {"date": "2007-06-14", "close": 15.687500714, "volume": 11124.0}, {"date": "2007-06-15", "close": 15.687500714, "volume": 6129.0}, {"date": "2007-06-18", "close": 18.2412799, "volume": 16836.0}, {"date": "2007-06-19", "close": 19.153343895, "volume": 23230.0}, {"date": "2007-06-20", "close": 17.876454302, "volume": 8497.0}, {"date": "2007-06-21", "close": 17.876454302, "volume": 4989.0}, {"date": "2007-06-22", "close": 18.2412799, "volume": 15288.0}, {"date": "2007-06-25", "close": 18.058867101, "volume": 15146.0}, {"date": "2007-06-26", "close": 17.511628704, "volume": 6030.0}, {"date": "2007-06-27", "close": 15.505087915, "volume": 9166.0}, {"date": "2007-06-28", "close": 17.876454302, "volume": 1264.0}, {"date": "2007-06-29", "close": 17.329215905, "volume": 1022.0}, {"date": "2007-07-02", "close": 18.2412799, "volume": 2223.0}, {"date": "2007-07-03", "close": 19.153343895, "volume": 9164.0}, {"date": "2007-07-04", "close": 19.153343895, "volume": 9914.0}, {"date": "2007-07-05", "close": 20.06540789, "volume": 32611.0}, {"date": "2007-07-06", "close": 19.153343895, "volume": 10641.0}, {"date": "2007-07-09", "close": 17.876454302, "volume": 2764.0}, {"date": "2007-07-10", "close": 17.876454302, "volume": 767.0}, {"date": "2007-07-11", "close": 18.2412799, "volume": 2921.0}, {"date": "2007-07-12", "close": 19.153343895, "volume": 6984.0}, {"date": "2007-07-13", "close": 22.801599875, "volume": 28682.0}, {"date": "2007-07-16", "close": 21.88953588, "volume": 14393.0}, {"date": "2007-07-17", "close": 20.06540789, "volume": 4782.0}, {"date": "2007-07-18", "close": 19.153343895, "volume": 1497.0}, {"date": "2007-07-19", "close": 20.06540789, "volume": 9045.0}, {"date": "2007-07-20", "close": 20.06540789, "volume": 2919.0}, {"date": "2007-07-23", "close": 20.06540789, "volume": 3731.0}, {"date": "2007-07-24", "close": 20.06540789, "volume": 2116.0}, {"date": "2007-07-25", "close": 20.06540789, "volume": 5855.0}, {"date": "2007-07-26", "close": 20.06540789, "volume": 1831.0}, {"date": "2007-07-27", "close": 18.2412799, "volume": 2264.0}, {"date": "2007-07-30", "close": 16.41715191, "volume": 6647.0}, {"date": "2007-07-31", "close": 17.329215905, "volume": 3563.0}, {"date": "2007-08-01", "close": 16.41715191, "volume": 7012.0}, {"date": "2007-08-02", "close": 16.41715191, "volume": 1316.0}, {"date": "2007-08-03", "close": 16.41715191, "volume": 3289.0}, {"date": "2007-08-07", "close": 15.687500714, "volume": 1590.0}, {"date": "2007-08-08", "close": 16.41715191, "volume": 3.0}, {"date": "2007-08-09", "close": 18.2412799, "volume": 4758.0}, {"date": "2007-08-10", "close": 17.511628704, "volume": 5866.0}, {"date": "2007-08-13", "close": 16.41715191, "volume": 1198.0}, {"date": "2007-08-14", "close": 15.687500714, "volume": 6853.0}, {"date": "2007-08-15", "close": 12.039244734, "volume": 2878.0}, {"date": "2007-08-16", "close": 12.76889593, "volume": 1150.0}, {"date": "2007-08-17", "close": 10.94476794, "volume": 1480.0}, {"date": "2007-08-20", "close": 11.856831935, "volume": 3319.0}, {"date": "2007-08-21", "close": 12.76889593, "volume": 1076.0}, {"date": "2007-08-22", "close": 13.680959925, "volume": 1661.0}, {"date": "2007-08-23", "close": 12.76889593, "volume": 6646.0}, {"date": "2007-08-28", "close": 13.680959925, "volume": 803.0}, {"date": "2007-08-29", "close": 12.76889593, "volume": 4112.0}, {"date": "2007-08-30", "close": 12.76889593, "volume": 4613.0}, {"date": "2007-08-31", "close": 12.76889593, "volume": 1712.0}, {"date": "2007-09-03", "close": 14.59302392, "volume": 7319.0}, {"date": "2007-09-04", "close": 14.59302392, "volume": 1261.0}, {"date": "2007-09-05", "close": 14.775436719, "volume": 1453.0}, {"date": "2007-09-06", "close": 14.59302392, "volume": 354.0}, {"date": "2007-09-07", "close": 13.680959925, "volume": 1096.0}, {"date": "2007-09-11", "close": 13.133721528, "volume": 103.0}, {"date": "2007-09-12", "close": 13.133721528, "volume": 2504.0}, {"date": "2007-09-13", "close": 13.498547126, "volume": 1392.0}, {"date": "2007-09-14", "close": 13.680959925, "volume": 8059.0}, {"date": "2007-09-18", "close": 12.76889593, "volume": 822.0}, {"date": "2007-09-19", "close": 13.133721528, "volume": 850.0}, {"date": "2007-09-21", "close": 13.498547126, "volume": 651.0}, {"date": "2007-09-24", "close": 14.59302392, "volume": 4221.0}, {"date": "2007-09-25", "close": 17.329215905, "volume": 8392.0}, {"date": "2007-09-26", "close": 17.329215905, "volume": 6953.0}, {"date": "2007-09-27", "close": 17.146803106, "volume": 8530.0}, {"date": "2007-09-28", "close": 16.052326312, "volume": 3837.0}, {"date": "2007-10-01", "close": 17.511628704, "volume": 1524.0}, {"date": "2007-10-02", "close": 15.505087915, "volume": 3454.0}, {"date": "2007-10-03", "close": 15.505087915, "volume": 29.0}, {"date": "2007-10-04", "close": 15.505087915, "volume": 2834.0}, {"date": "2007-10-09", "close": 15.505087915, "volume": 4660.0}, {"date": "2007-10-10", "close": 14.957849518, "volume": 1453.0}, {"date": "2007-10-11", "close": 14.775436719, "volume": 302.0}, {"date": "2007-10-12", "close": 12.76889593, "volume": 10114.0}, {"date": "2007-10-15", "close": 12.951308729, "volume": 1371.0}, {"date": "2007-10-16", "close": 13.133721528, "volume": 1195.0}, {"date": "2007-10-17", "close": 13.316134327, "volume": 1072.0}, {"date": "2007-10-18", "close": 14.59302392, "volume": 1096.0}, {"date": "2007-10-19", "close": 14.59302392, "volume": 1233.0}, {"date": "2007-10-22", "close": 13.498547126, "volume": 1261.0}, {"date": "2007-10-23", "close": 13.680959925, "volume": 137.0}, {"date": "2007-10-24", "close": 13.680959925, "volume": 6724.0}, {"date": "2007-10-25", "close": 12.76889593, "volume": 4255.0}, {"date": "2007-10-26", "close": 12.76889593, "volume": 2193.0}, {"date": "2007-10-29", "close": 13.316134327, "volume": 411.0}, {"date": "2007-10-30", "close": 13.316134327, "volume": 137.0}, {"date": "2007-10-31", "close": 12.76889593, "volume": 1876.0}, {"date": "2007-11-01", "close": 12.76889593, "volume": 457.0}, {"date": "2007-11-05", "close": 10.94476794, "volume": 1371.0}, {"date": "2007-11-07", "close": 11.674419136, "volume": 55.0}, {"date": "2007-11-08", "close": 11.309593538, "volume": 110.0}, {"date": "2007-11-09", "close": 12.586483131, "volume": 439.0}, {"date": "2007-11-12", "close": 11.309593538, "volume": 3289.0}, {"date": "2007-11-15", "close": 11.309593538, "volume": 60.0}, {"date": "2007-11-16", "close": 10.94476794, "volume": 1096.0}, {"date": "2007-11-19", "close": 11.309593538, "volume": 274.0}, {"date": "2007-11-20", "close": 10.94476794, "volume": 971.0}, {"date": "2007-11-21", "close": 11.492006337, "volume": 2368.0}, {"date": "2007-11-22", "close": 11.492006337, "volume": 260.0}, {"date": "2007-11-23", "close": 11.492006337, "volume": 2220.0}, {"date": "2007-11-26", "close": 10.94476794, "volume": 702.0}, {"date": "2007-11-27", "close": 11.492006337, "volume": 395.0}, {"date": "2007-11-28", "close": 11.856831935, "volume": 1209.0}, {"date": "2007-11-29", "close": 12.76889593, "volume": 82.0}, {"date": "2007-11-30", "close": 13.133721528, "volume": 1354.0}, {"date": "2007-12-03", "close": 11.856831935, "volume": 1371.0}, {"date": "2007-12-04", "close": 11.856831935, "volume": 450.0}, {"date": "2007-12-05", "close": 11.856831935, "volume": 315.0}, {"date": "2007-12-06", "close": 11.856831935, "volume": 137.0}, {"date": "2007-12-07", "close": 10.94476794, "volume": 548.0}, {"date": "2007-12-17", "close": 10.94476794, "volume": 5208.0}, {"date": "2007-12-21", "close": 10.94476794, "volume": 685.0}, {"date": "2007-12-24", "close": 12.76889593, "volume": 6395.0}, {"date": "2007-12-27", "close": 12.76889593, "volume": 4112.0}, {"date": "2007-12-31", "close": 13.316134327, "volume": 356.0}, {"date": "2008-01-02", "close": 12.76889593, "volume": 263.0}, {"date": "2008-01-07", "close": 14.228198322, "volume": 2453.0}, {"date": "2008-01-08", "close": 13.133721528, "volume": 548.0}, {"date": "2008-01-10", "close": 12.951308729, "volume": 1261.0}, {"date": "2008-01-11", "close": 12.951308729, "volume": 1146.0}, {"date": "2008-01-14", "close": 13.680959925, "volume": 943.0}, {"date": "2008-01-15", "close": 13.680959925, "volume": 329.0}, {"date": "2008-01-16", "close": 13.133721528, "volume": 76.0}, {"date": "2008-01-17", "close": 11.309593538, "volume": 801.0}, {"date": "2008-01-18", "close": 10.94476794, "volume": 7620.0}, {"date": "2008-01-21", "close": 10.94476794, "volume": 432.0}, {"date": "2008-01-22", "close": 9.12063995, "volume": 4221.0}, {"date": "2008-01-23", "close": 10.032703945, "volume": 1943.0}, {"date": "2008-01-24", "close": 10.032703945, "volume": 1480.0}, {"date": "2008-01-25", "close": 10.032703945, "volume": 822.0}, {"date": "2008-01-29", "close": 9.12063995, "volume": 707.0}, {"date": "2008-01-31", "close": 9.12063995, "volume": 2757.0}, {"date": "2008-02-01", "close": 9.12063995, "volume": 38.0}, {"date": "2008-02-06", "close": 9.667878347, "volume": 2324.0}, {"date": "2008-02-07", "close": 6.566860764, "volume": 1371.0}, {"date": "2008-02-08", "close": 7.29651196, "volume": 337.0}, {"date": "2008-02-11", "close": 7.29651196, "volume": 122.0}, {"date": "2008-02-12", "close": 8.208575955, "volume": 822.0}, {"date": "2008-02-13", "close": 8.938227151, "volume": 603.0}, {"date": "2008-02-14", "close": 6.749273563, "volume": 405.0}, {"date": "2008-02-15", "close": 6.384447965, "volume": 3837.0}, {"date": "2008-02-19", "close": 6.384447965, "volume": 4646.0}, {"date": "2008-02-20", "close": 5.47238397, "volume": 833.0}, {"date": "2008-02-21", "close": 5.47238397, "volume": 3289.0}, {"date": "2008-02-25", "close": 8.208575955, "volume": 5419.0}, {"date": "2008-02-26", "close": 9.12063995, "volume": 1381.0}, {"date": "2008-02-27", "close": 8.208575955, "volume": 548.0}, {"date": "2008-02-28", "close": 7.29651196, "volume": 12472.0}, {"date": "2008-02-29", "close": 7.478924759, "volume": 2193.0}, {"date": "2008-03-03", "close": 7.478924759, "volume": 987.0}, {"date": "2008-03-04", "close": 7.478924759, "volume": 1096.0}, {"date": "2008-03-05", "close": 7.29651196, "volume": 2411.0}, {"date": "2008-03-06", "close": 7.29651196, "volume": 37.0}, {"date": "2008-03-07", "close": 7.29651196, "volume": 1864.0}, {"date": "2008-03-10", "close": 7.29651196, "volume": 1864.0}, {"date": "2008-03-11", "close": 6.384447965, "volume": 274.0}, {"date": "2008-03-13", "close": 8.208575955, "volume": 1497.0}, {"date": "2008-03-27", "close": 6.384447965, "volume": 274.0}, {"date": "2008-03-28", "close": 6.566860764, "volume": 164.0}, {"date": "2008-04-02", "close": 7.114099161, "volume": 192.0}, {"date": "2008-04-03", "close": 7.114099161, "volume": 1371.0}, {"date": "2008-04-04", "close": 5.837209568, "volume": 21018.0}, {"date": "2008-04-07", "close": 5.47238397, "volume": 4934.0}, {"date": "2008-04-09", "close": 5.47238397, "volume": 411.0}, {"date": "2008-04-10", "close": 6.749273563, "volume": 1645.0}, {"date": "2008-04-11", "close": 5.47238397, "volume": 8766.0}, {"date": "2008-04-14", "close": 5.47238397, "volume": 603.0}, {"date": "2008-04-15", "close": 5.47238397, "volume": 55.0}, {"date": "2008-04-18", "close": 5.289971171, "volume": 177.0}, {"date": "2008-04-24", "close": 5.47238397, "volume": 2248.0}, {"date": "2008-04-28", "close": 5.47238397, "volume": 2465.0}, {"date": "2008-04-30", "close": 8.208575955, "volume": 57967.0}, {"date": "2008-05-01", "close": 6.749273563, "volume": 8400.0}, {"date": "2008-05-05", "close": 6.384447965, "volume": 3745.0}, {"date": "2008-05-06", "close": 6.384447965, "volume": 12.0}, {"date": "2008-05-07", "close": 5.837209568, "volume": 1039.0}, {"date": "2008-05-08", "close": 5.837209568, "volume": 1096.0}, {"date": "2008-05-12", "close": 6.931686362, "volume": 41.0}, {"date": "2008-05-13", "close": 7.29651196, "volume": 189.0}, {"date": "2008-05-15", "close": 5.837209568, "volume": 658.0}, {"date": "2008-05-16", "close": 6.384447965, "volume": 3015.0}, {"date": "2008-05-19", "close": 6.019622367, "volume": 3837.0}, {"date": "2008-05-20", "close": 5.837209568, "volume": 12869.0}, {"date": "2008-05-21", "close": 5.837209568, "volume": 2056.0}, {"date": "2008-05-23", "close": 6.931686362, "volume": 411.0}, {"date": "2008-05-29", "close": 5.837209568, "volume": 137.0}, {"date": "2008-05-30", "close": 6.931686362, "volume": 838.0}, {"date": "2008-06-03", "close": 5.107558372, "volume": 9372.0}, {"date": "2008-06-04", "close": 3.830668779, "volume": 5482.0}, {"date": "2008-06-06", "close": 4.560319975, "volume": 1708.0}, {"date": "2008-06-10", "close": 4.925145573, "volume": 2741.0}, {"date": "2008-06-16", "close": 4.560319975, "volume": 740.0}, {"date": "2008-06-18", "close": 5.289971171, "volume": 3879.0}, {"date": "2008-06-19", "close": 3.830668779, "volume": 6880.0}, {"date": "2008-06-20", "close": 3.64825598, "volume": 5335.0}, {"date": "2008-06-23", "close": 4.925145573, "volume": 20.0}, {"date": "2008-06-24", "close": 3.64825598, "volume": 1464.0}, {"date": "2008-06-25", "close": 3.830668779, "volume": 3172.0}, {"date": "2008-06-26", "close": 4.195494377, "volume": 3015.0}, {"date": "2008-06-27", "close": 4.013081578, "volume": 247.0}, {"date": "2008-06-30", "close": 4.013081578, "volume": 8592.0}, {"date": "2008-07-02", "close": 4.925145573, "volume": 406.0}, {"date": "2008-07-03", "close": 3.830668779, "volume": 3266.0}, {"date": "2008-07-08", "close": 4.013081578, "volume": 1096.0}, {"date": "2008-07-09", "close": 4.377907176, "volume": 274.0}, {"date": "2008-07-17", "close": 3.830668779, "volume": 236.0}, {"date": "2008-07-18", "close": 3.830668779, "volume": 356.0}, {"date": "2008-07-22", "close": 3.64825598, "volume": 932.0}, {"date": "2008-07-24", "close": 3.64825598, "volume": 548.0}, {"date": "2008-07-28", "close": 2.006540789, "volume": 1206.0}, {"date": "2008-07-29", "close": 2.736191985, "volume": 230.0}, {"date": "2008-07-31", "close": 3.283430382, "volume": 49.0}, {"date": "2008-08-01", "close": 3.101017583, "volume": 4336.0}, {"date": "2008-08-04", "close": 2.736191985, "volume": 2370.0}, {"date": "2008-08-11", "close": 2.736191985, "volume": 200.0}, {"date": "2008-08-14", "close": 2.553779186, "volume": 2912.0}, {"date": "2008-08-15", "close": 2.736191985, "volume": 1096.0}, {"date": "2008-08-18", "close": 2.736191985, "volume": 1474.0}, {"date": "2008-08-19", "close": 2.736191985, "volume": 6030.0}, {"date": "2008-08-20", "close": 3.283430382, "volume": 1798.0}, {"date": "2008-08-21", "close": 3.101017583, "volume": 2741.0}, {"date": "2008-08-25", "close": 3.64825598, "volume": 274.0}, {"date": "2008-08-26", "close": 3.64825598, "volume": 24545.0}, {"date": "2008-08-27", "close": 2.736191985, "volume": 2193.0}, {"date": "2008-08-28", "close": 2.736191985, "volume": 307.0}, {"date": "2008-08-29", "close": 3.465843181, "volume": 899.0}, {"date": "2008-09-01", "close": 3.465843181, "volume": 2741.0}, {"date": "2008-09-03", "close": 3.465843181, "volume": 1096.0}, {"date": "2008-09-04", "close": 2.736191985, "volume": 1096.0}, {"date": "2008-09-05", "close": 3.465843181, "volume": 1096.0}, {"date": "2008-09-17", "close": 3.465843181, "volume": 279.0}, {"date": "2008-09-23", "close": 1.82412799, "volume": 351.0}, {"date": "2008-10-06", "close": 3.465843181, "volume": 548.0}, {"date": "2008-10-08", "close": 3.465843181, "volume": 3.0}, {"date": "2008-10-10", "close": 6.202035166, "volume": 29431.0}, {"date": "2008-10-13", "close": 3.64825598, "volume": 1371.0}, {"date": "2008-10-27", "close": 2.553779186, "volume": 1118.0}, {"date": "2008-10-29", "close": 2.736191985, "volume": 329.0}, {"date": "2008-10-30", "close": 2.188953588, "volume": 4112.0}, {"date": "2008-11-03", "close": 2.188953588, "volume": 2193.0}, {"date": "2008-11-05", "close": 2.188953588, "volume": 1096.0}, {"date": "2008-11-27", "close": 2.188953588, "volume": 95.0}, {"date": "2008-12-01", "close": 1.276889593, "volume": 97.0}, {"date": "2009-01-23", "close": 0.912063995, "volume": 1042.0}, {"date": "2009-02-05", "close": 0.912063995, "volume": 916.0}, {"date": "2009-02-09", "close": 1.094476794, "volume": 548.0}, {"date": "2009-02-10", "close": 0.912063995, "volume": 1096.0}, {"date": "2009-02-11", "close": 0.912063995, "volume": 2741.0}, {"date": "2009-03-13", "close": 0.547238397, "volume": 4660.0}, {"date": "2009-03-16", "close": 0.547238397, "volume": 7538.0}, {"date": "2009-03-20", "close": 0.912063995, "volume": 11733.0}, {"date": "2009-03-24", "close": 0.912063995, "volume": 10964.0}, {"date": "2009-03-31", "close": 0.912063995, "volume": 4724.0}, {"date": "2009-04-02", "close": 0.912063995, "volume": 1096.0}, {"date": "2009-04-07", "close": 1.82412799, "volume": 6782.0}, {"date": "2009-04-08", "close": 1.82412799, "volume": 9605.0}, {"date": "2009-04-24", "close": 1.82412799, "volume": 2012.0}, {"date": "2009-04-27", "close": 1.82412799, "volume": 4830.0}, {"date": "2009-04-28", "close": 1.82412799, "volume": 74.0}, {"date": "2009-05-01", "close": 2.006540789, "volume": 1645.0}, {"date": "2009-05-05", "close": 2.006540789, "volume": 685.0}, {"date": "2009-05-07", "close": 2.006540789, "volume": 707.0}, {"date": "2009-05-11", "close": 1.82412799, "volume": 1919.0}, {"date": "2009-05-12", "close": 1.82412799, "volume": 2193.0}, {"date": "2009-05-15", "close": 1.82412799, "volume": 1516.0}, {"date": "2009-05-27", "close": 1.82412799, "volume": 3249.0}, {"date": "2009-05-28", "close": 1.82412799, "volume": 1096.0}, {"date": "2009-06-04", "close": 1.82412799, "volume": 746.0}, {"date": "2009-06-05", "close": 1.82412799, "volume": 137.0}, {"date": "2009-06-10", "close": 1.82412799, "volume": 2228.0}, {"date": "2009-06-11", "close": 1.82412799, "volume": 5756.0}, {"date": "2009-06-15", "close": 1.82412799, "volume": 2213.0}, {"date": "2009-06-19", "close": 1.459302392, "volume": 1939.0}, {"date": "2009-06-22", "close": 1.459302392, "volume": 548.0}, {"date": "2009-06-24", "close": 1.094476794, "volume": 714.0}, {"date": "2009-06-25", "close": 1.094476794, "volume": 2986.0}, {"date": "2009-06-26", "close": 1.094476794, "volume": 274.0}, {"date": "2009-07-24", "close": 1.094476794, "volume": 658.0}, {"date": "2009-08-05", "close": 1.82412799, "volume": 11238.0}, {"date": "2009-08-06", "close": 3.648255975, "volume": 127.0}, {"date": "2009-08-11", "close": 2.80635075, "volume": 107.0}, {"date": "2009-08-12", "close": 2.80635075, "volume": 356.0}, {"date": "2009-08-13", "close": 2.80635075, "volume": 1656.0}, {"date": "2009-08-21", "close": 2.2450806, "volume": 535.0}, {"date": "2009-08-25", "close": 2.2450806, "volume": 2673.0}, {"date": "2009-08-26", "close": 2.2450806, "volume": 891.0}, {"date": "2009-09-03", "close": 1.403175375, "volume": 7127.0}, {"date": "2009-09-04", "close": 1.403175375, "volume": 1230.0}, {"date": "2009-09-07", "close": 3.086985825, "volume": 0.0}, {"date": "2009-09-08", "close": 3.086985825, "volume": 713.0}, {"date": "2009-09-09", "close": 3.086985825, "volume": 3195.0}, {"date": "2009-09-10", "close": 3.086985825, "volume": 354.0}, {"date": "2009-09-17", "close": 3.3676209, "volume": 132.0}, {"date": "2009-09-18", "close": 3.3676209, "volume": 178.0}, {"date": "2009-09-21", "close": 3.648255975, "volume": 214.0}, {"date": "2009-09-23", "close": 3.92889105, "volume": 36.0}, {"date": "2009-09-24", "close": 2.80635075, "volume": 36.0}, {"date": "2009-09-25", "close": 3.648255975, "volume": 405.0}, {"date": "2009-09-30", "close": 3.92889105, "volume": 285.0}, {"date": "2009-10-01", "close": 5.332066425, "volume": 23462.0}, {"date": "2009-10-02", "close": 5.05143135, "volume": 4481.0}, {"date": "2009-10-05", "close": 4.770796275, "volume": 1936.0}, {"date": "2009-10-06", "close": 4.770796275, "volume": 1380.0}, {"date": "2009-10-07", "close": 4.770796275, "volume": 1952.0}, {"date": "2009-10-08", "close": 5.05143135, "volume": 357.0}, {"date": "2009-10-09", "close": 4.4901612, "volume": 4809.0}, {"date": "2009-10-12", "close": 4.4901612, "volume": 100.0}, {"date": "2009-10-13", "close": 4.4901612, "volume": 214.0}, {"date": "2009-10-15", "close": 4.4901612, "volume": 321.0}, {"date": "2009-10-16", "close": 5.332066425, "volume": 21353.0}, {"date": "2009-10-19", "close": 6.17397165, "volume": 24843.0}, {"date": "2009-10-20", "close": 7.577147025, "volume": 74011.0}, {"date": "2009-10-21", "close": 6.17397165, "volume": 46333.0}, {"date": "2009-10-22", "close": 7.015876875, "volume": 35658.0}, {"date": "2009-10-23", "close": 7.015876875, "volume": 9266.0}, {"date": "2009-10-26", "close": 6.7352418, "volume": 44331.0}, {"date": "2009-10-27", "close": 6.17397165, "volume": 12356.0}, {"date": "2009-10-28", "close": 6.17397165, "volume": 11078.0}, {"date": "2009-10-29", "close": 5.6127015, "volume": 7174.0}, {"date": "2009-10-30", "close": 6.7352418, "volume": 19550.0}, {"date": "2009-11-02", "close": 5.6127015, "volume": 23049.0}, {"date": "2009-11-03", "close": 5.893336575, "volume": 7338.0}, {"date": "2009-11-04", "close": 5.6127015, "volume": 15094.0}, {"date": "2009-11-05", "close": 6.454606725, "volume": 41989.0}, {"date": "2009-11-06", "close": 7.015876875, "volume": 45171.0}, {"date": "2009-11-09", "close": 7.8577821, "volume": 81483.0}, {"date": "2009-11-10", "close": 7.29651195, "volume": 39632.0}, {"date": "2009-11-11", "close": 7.29651195, "volume": 15258.0}, {"date": "2009-11-12", "close": 8.138417175, "volume": 113407.0}, {"date": "2009-11-13", "close": 7.29651195, "volume": 86258.0}, {"date": "2009-11-16", "close": 6.7352418, "volume": 40430.0}, {"date": "2009-11-17", "close": 6.454606725, "volume": 41561.0}, {"date": "2009-11-18", "close": 7.29651195, "volume": 48631.0}, {"date": "2009-11-19", "close": 8.138417175, "volume": 108397.0}, {"date": "2009-11-20", "close": 8.9803224, "volume": 228136.0}, {"date": "2009-11-23", "close": 10.1028627, "volume": 169933.0}, {"date": "2009-11-24", "close": 9.54159255, "volume": 123340.0}, {"date": "2009-11-25", "close": 8.9803224, "volume": 60608.0}, {"date": "2009-11-26", "close": 8.699687325, "volume": 99809.0}, {"date": "2009-11-27", "close": 8.138417175, "volume": 62083.0}, {"date": "2009-12-02", "close": 10.1028627, "volume": 237264.0}, {"date": "2009-12-03", "close": 9.822227625, "volume": 141259.0}, {"date": "2009-12-04", "close": 9.822227625, "volume": 42528.0}, {"date": "2009-12-07", "close": 8.699687325, "volume": 87014.0}, {"date": "2009-12-08", "close": 8.41905225, "volume": 74942.0}, {"date": "2009-12-09", "close": 7.577147025, "volume": 42369.0}, {"date": "2009-12-10", "close": 7.29651195, "volume": 70158.0}, {"date": "2009-12-11", "close": 7.015876875, "volume": 105233.0}, {"date": "2009-12-14", "close": 6.454606725, "volume": 70792.0}, {"date": "2009-12-15", "close": 5.893336575, "volume": 115825.0}, {"date": "2009-12-16", "close": 5.05143135, "volume": 66685.0}, {"date": "2009-12-17", "close": 5.893336575, "volume": 169403.0}, {"date": "2009-12-18", "close": 5.893336575, "volume": 97196.0}, {"date": "2009-12-21", "close": 6.17397165, "volume": 62990.0}, {"date": "2009-12-22", "close": 5.893336575, "volume": 99812.0}, {"date": "2009-12-23", "close": 6.7352418, "volume": 167517.0}, {"date": "2009-12-24", "close": 6.454606725, "volume": 95398.0}, {"date": "2009-12-29", "close": 9.822227625, "volume": 484442.0}, {"date": "2009-12-30", "close": 9.822227625, "volume": 250700.0}, {"date": "2009-12-31", "close": 9.54159255, "volume": 120656.0}, {"date": "2010-01-04", "close": 10.944767925, "volume": 587449.0}, {"date": "2010-01-05", "close": 10.1028627, "volume": 236921.0}, {"date": "2010-01-06", "close": 10.383497775, "volume": 338027.0}, {"date": "2010-01-07", "close": 10.944767925, "volume": 209773.0}, {"date": "2010-01-08", "close": 12.628578375, "volume": 764518.0}, {"date": "2010-01-12", "close": 11.78667315, "volume": 653717.0}, {"date": "2010-01-13", "close": 11.78667315, "volume": 214113.0}, {"date": "2010-01-14", "close": 11.506038075, "volume": 197818.0}, {"date": "2010-01-15", "close": 11.506038075, "volume": 82143.0}, {"date": "2010-01-18", "close": 11.225403, "volume": 117381.0}, {"date": "2010-01-19", "close": 10.66413285, "volume": 60045.0}, {"date": "2010-01-20", "close": 10.944767925, "volume": 116009.0}, {"date": "2010-01-21", "close": 10.66413285, "volume": 27347.0}, {"date": "2010-01-22", "close": 10.383497775, "volume": 79693.0}, {"date": "2010-01-25", "close": 11.78667315, "volume": 166251.0}, {"date": "2010-01-27", "close": 13.751118675, "volume": 332498.0}, {"date": "2010-01-28", "close": 12.90921345, "volume": 431746.0}, {"date": "2010-01-29", "close": 12.628578375, "volume": 168281.0}, {"date": "2010-02-01", "close": 12.90921345, "volume": 123587.0}, {"date": "2010-02-02", "close": 12.90921345, "volume": 60852.0}, {"date": "2010-02-03", "close": 14.873658975, "volume": 483131.0}, {"date": "2010-02-04", "close": 14.312388825, "volume": 300468.0}, {"date": "2010-02-05", "close": 14.5930239, "volume": 144540.0}, {"date": "2010-02-08", "close": 20.2057254, "volume": 977243.0}, {"date": "2010-02-09", "close": 21.88953585, "volume": 1746576.0}, {"date": "2010-02-10", "close": 19.925090325, "volume": 563756.0}, {"date": "2010-02-11", "close": 12.628578375, "volume": 853138.0}, {"date": "2010-02-12", "close": 13.751118675, "volume": 420235.0}, {"date": "2010-02-15", "close": 12.067308225, "volume": 252176.0}, {"date": "2010-02-16", "close": 12.628578375, "volume": 104528.0}, {"date": "2010-02-17", "close": 12.067308225, "volume": 100679.0}, {"date": "2010-02-18", "close": 11.78667315, "volume": 61582.0}, {"date": "2010-02-19", "close": 13.189848525, "volume": 248736.0}, {"date": "2010-02-22", "close": 12.3479433, "volume": 804311.0}, {"date": "2010-02-23", "close": 11.78667315, "volume": 196659.0}, {"date": "2010-02-24", "close": 10.66413285, "volume": 187795.0}, {"date": "2010-02-25", "close": 10.944767925, "volume": 105718.0}, {"date": "2010-02-26", "close": 11.506038075, "volume": 68717.0}, {"date": "2010-03-01", "close": 10.944767925, "volume": 67889.0}, {"date": "2010-03-02", "close": 10.383497775, "volume": 80150.0}, {"date": "2010-03-03", "close": 9.822227625, "volume": 50593.0}, {"date": "2010-03-04", "close": 11.225403, "volume": 587949.0}, {"date": "2010-03-05", "close": 10.383497775, "volume": 80125.0}, {"date": "2010-03-08", "close": 10.383497775, "volume": 114100.0}, {"date": "2010-03-09", "close": 10.383497775, "volume": 53186.0}, {"date": "2010-03-10", "close": 10.383497775, "volume": 86241.0}, {"date": "2010-03-11", "close": 10.383497775, "volume": 38368.0}, {"date": "2010-03-12", "close": 10.383497775, "volume": 33380.0}, {"date": "2010-03-15", "close": 10.383497775, "volume": 24449.0}, {"date": "2010-03-16", "close": 10.1028627, "volume": 12841.0}, {"date": "2010-03-17", "close": 10.1028627, "volume": 44864.0}, {"date": "2010-03-18", "close": 10.1028627, "volume": 9912.0}, {"date": "2010-03-19", "close": 10.1028627, "volume": 11350.0}, {"date": "2010-03-22", "close": 9.822227625, "volume": 28123.0}, {"date": "2010-03-23", "close": 9.260957475, "volume": 33599.0}, {"date": "2010-03-24", "close": 9.260957475, "volume": 9866.0}, {"date": "2010-03-25", "close": 9.260957475, "volume": 41380.0}, {"date": "2010-03-26", "close": 9.260957475, "volume": 40141.0}, {"date": "2010-03-29", "close": 8.699687325, "volume": 37540.0}, {"date": "2010-03-30", "close": 9.54159255, "volume": 57024.0}, {"date": "2010-03-31", "close": 8.699687325, "volume": 27631.0}, {"date": "2010-04-01", "close": 9.54159255, "volume": 35469.0}, {"date": "2010-04-06", "close": 10.1028627, "volume": 68540.0}, {"date": "2010-04-07", "close": 10.66413285, "volume": 37857.0}, {"date": "2010-04-08", "close": 10.66413285, "volume": 140020.0}, {"date": "2010-04-09", "close": 10.383497775, "volume": 42165.0}, {"date": "2010-04-12", "close": 10.383497775, "volume": 23595.0}, {"date": "2010-04-13", "close": 10.383497775, "volume": 21695.0}, {"date": "2010-04-14", "close": 10.1028627, "volume": 28505.0}, {"date": "2010-04-15", "close": 10.1028627, "volume": 24738.0}, {"date": "2010-04-16", "close": 10.66413285, "volume": 7709.0}, {"date": "2010-04-19", "close": 10.66413285, "volume": 22621.0}, {"date": "2010-04-20", "close": 10.66413285, "volume": 27765.0}, {"date": "2010-04-21", "close": 10.66413285, "volume": 14252.0}, {"date": "2010-04-22", "close": 10.383497775, "volume": 11003.0}, {"date": "2010-04-23", "close": 10.383497775, "volume": 12779.0}, {"date": "2010-04-27", "close": 10.1028627, "volume": 9419.0}, {"date": "2010-04-28", "close": 9.822227625, "volume": 22240.0}, {"date": "2010-04-29", "close": 9.54159255, "volume": 18986.0}, {"date": "2010-04-30", "close": 9.54159255, "volume": 12608.0}, {"date": "2010-05-03", "close": 8.9803224, "volume": 19220.0}, {"date": "2010-05-04", "close": 9.54159255, "volume": 27354.0}, {"date": "2010-05-05", "close": 8.9803224, "volume": 22540.0}, {"date": "2010-05-06", "close": 8.41905225, "volume": 15240.0}, {"date": "2010-05-07", "close": 8.138417175, "volume": 37318.0}, {"date": "2010-05-10", "close": 7.8577821, "volume": 15203.0}, {"date": "2010-05-11", "close": 8.41905225, "volume": 46973.0}, {"date": "2010-05-12", "close": 8.41905225, "volume": 12097.0}, {"date": "2010-05-13", "close": 8.699687325, "volume": 12309.0}, {"date": "2010-05-14", "close": 9.260957475, "volume": 16460.0}, {"date": "2010-05-17", "close": 8.138417175, "volume": 50378.0}, {"date": "2010-05-18", "close": 8.41905225, "volume": 72097.0}, {"date": "2010-05-19", "close": 8.138417175, "volume": 62126.0}, {"date": "2010-05-20", "close": 7.577147025, "volume": 15509.0}, {"date": "2010-05-21", "close": 7.577147025, "volume": 28844.0}, {"date": "2010-05-24", "close": 7.8577821, "volume": 12244.0}, {"date": "2010-05-25", "close": 7.015876875, "volume": 18822.0}, {"date": "2010-05-26", "close": 7.29651195, "volume": 17380.0}, {"date": "2010-05-27", "close": 7.8577821, "volume": 17936.0}, {"date": "2010-06-01", "close": 6.7352418, "volume": 40634.0}, {"date": "2010-06-02", "close": 7.29651195, "volume": 14962.0}, {"date": "2010-06-03", "close": 7.8577821, "volume": 32646.0}, {"date": "2010-06-04", "close": 8.138417175, "volume": 43012.0}, {"date": "2010-06-07", "close": 7.015876875, "volume": 86992.0}, {"date": "2010-06-08", "close": 7.29651195, "volume": 39315.0}, {"date": "2010-06-09", "close": 7.015876875, "volume": 60378.0}, {"date": "2010-06-10", "close": 7.015876875, "volume": 18253.0}, {"date": "2010-06-11", "close": 7.015876875, "volume": 19267.0}, {"date": "2010-06-15", "close": 6.17397165, "volume": 60150.0}, {"date": "2010-06-16", "close": 5.893336575, "volume": 31617.0}, {"date": "2010-06-17", "close": 5.6127015, "volume": 22762.0}, {"date": "2010-06-18", "close": 6.454606725, "volume": 64109.0}, {"date": "2010-06-21", "close": 6.17397165, "volume": 49510.0}, {"date": "2010-06-22", "close": 6.17397165, "volume": 23632.0}, {"date": "2010-06-23", "close": 5.893336575, "volume": 33389.0}, {"date": "2010-06-24", "close": 5.6127015, "volume": 13403.0}, {"date": "2010-06-25", "close": 5.893336575, "volume": 15910.0}, {"date": "2010-06-28", "close": 5.6127015, "volume": 40561.0}, {"date": "2010-06-29", "close": 5.6127015, "volume": 15983.0}, {"date": "2010-06-30", "close": 5.332066425, "volume": 35576.0}, {"date": "2010-07-01", "close": 5.05143135, "volume": 35348.0}, {"date": "2010-07-02", "close": 5.05143135, "volume": 17949.0}, {"date": "2010-07-05", "close": 5.05143135, "volume": 6400.0}, {"date": "2010-07-06", "close": 5.332066425, "volume": 19310.0}, {"date": "2010-07-07", "close": 5.332066425, "volume": 12726.0}, {"date": "2010-07-08", "close": 5.332066425, "volume": 7310.0}, {"date": "2010-07-09", "close": 5.332066425, "volume": 13371.0}, {"date": "2010-07-12", "close": 5.6127015, "volume": 11515.0}, {"date": "2010-07-13", "close": 6.17397165, "volume": 57665.0}, {"date": "2010-07-14", "close": 5.893336575, "volume": 20598.0}, {"date": "2010-07-15", "close": 5.893336575, "volume": 23674.0}, {"date": "2010-07-16", "close": 5.6127015, "volume": 18736.0}, {"date": "2010-07-19", "close": 5.332066425, "volume": 10090.0}, {"date": "2010-07-20", "close": 5.6127015, "volume": 13615.0}, {"date": "2010-07-21", "close": 5.6127015, "volume": 12357.0}, {"date": "2010-07-22", "close": 5.332066425, "volume": 8333.0}, {"date": "2010-07-23", "close": 5.893336575, "volume": 9695.0}, {"date": "2010-07-26", "close": 5.332066425, "volume": 13414.0}, {"date": "2010-07-27", "close": 7.015876875, "volume": 198807.0}, {"date": "2010-07-28", "close": 6.454606725, "volume": 87338.0}, {"date": "2010-07-29", "close": 6.454606725, "volume": 63099.0}, {"date": "2010-07-30", "close": 6.17397165, "volume": 47094.0}, {"date": "2010-08-02", "close": 7.015876875, "volume": 49323.0}, {"date": "2010-08-03", "close": 6.7352418, "volume": 53106.0}, {"date": "2010-08-04", "close": 6.454606725, "volume": 9569.0}, {"date": "2010-08-05", "close": 6.454606725, "volume": 17240.0}, {"date": "2010-08-06", "close": 7.015876875, "volume": 17299.0}, {"date": "2010-08-09", "close": 6.454606725, "volume": 18050.0}, {"date": "2010-08-10", "close": 6.454606725, "volume": 10710.0}, {"date": "2010-08-11", "close": 6.7352418, "volume": 19403.0}, {"date": "2010-08-12", "close": 6.7352418, "volume": 11015.0}, {"date": "2010-08-13", "close": 7.015876875, "volume": 310414.0}, {"date": "2010-08-16", "close": 8.138417175, "volume": 184051.0}, {"date": "2010-08-17", "close": 7.8577821, "volume": 52637.0}, {"date": "2010-08-18", "close": 7.577147025, "volume": 43439.0}, {"date": "2010-08-19", "close": 7.29651195, "volume": 39343.0}, {"date": "2010-08-20", "close": 7.015876875, "volume": 10592.0}, {"date": "2010-08-23", "close": 7.015876875, "volume": 12780.0}, {"date": "2010-08-24", "close": 7.29651195, "volume": 22621.0}, {"date": "2010-08-25", "close": 6.454606725, "volume": 32300.0}, {"date": "2010-08-26", "close": 6.7352418, "volume": 12094.0}, {"date": "2010-08-27", "close": 6.7352418, "volume": 21359.0}, {"date": "2010-08-30", "close": 6.7352418, "volume": 16659.0}, {"date": "2010-08-31", "close": 6.7352418, "volume": 304.0}, {"date": "2010-09-01", "close": 6.7352418, "volume": 6744.0}, {"date": "2010-09-02", "close": 6.454606725, "volume": 6399.0}, {"date": "2010-09-03", "close": 6.7352418, "volume": 7579.0}, {"date": "2010-09-06", "close": 6.7352418, "volume": 6182.0}, {"date": "2010-09-07", "close": 6.7352418, "volume": 6426.0}, {"date": "2010-09-08", "close": 6.7352418, "volume": 43499.0}, {"date": "2010-09-09", "close": 7.29651195, "volume": 41421.0}, {"date": "2010-09-10", "close": 7.29651195, "volume": 8675.0}, {"date": "2010-09-13", "close": 7.29651195, "volume": 15915.0}, {"date": "2010-09-14", "close": 4.770796275, "volume": 372239.0}, {"date": "2010-09-15", "close": 4.770796275, "volume": 92503.0}, {"date": "2010-09-16", "close": 4.4901612, "volume": 16876.0}, {"date": "2010-09-17", "close": 4.4901612, "volume": 47755.0}, {"date": "2010-09-20", "close": 3.92889105, "volume": 81779.0}, {"date": "2010-09-21", "close": 4.209526125, "volume": 44020.0}, {"date": "2010-09-22", "close": 4.209526125, "volume": 29430.0}, {"date": "2010-09-23", "close": 3.92889105, "volume": 7700.0}, {"date": "2010-09-24", "close": 4.209526125, "volume": 10577.0}, {"date": "2010-09-27", "close": 4.209526125, "volume": 14734.0}, {"date": "2010-09-28", "close": 4.209526125, "volume": 16460.0}, {"date": "2010-09-29", "close": 4.209526125, "volume": 17841.0}, {"date": "2010-09-30", "close": 3.92889105, "volume": 7908.0}, {"date": "2010-10-01", "close": 3.92889105, "volume": 11617.0}, {"date": "2010-10-04", "close": 3.92889105, "volume": 24214.0}, {"date": "2010-10-05", "close": 3.92889105, "volume": 2886.0}, {"date": "2010-10-06", "close": 3.92889105, "volume": 26303.0}, {"date": "2010-10-07", "close": 3.92889105, "volume": 40282.0}, {"date": "2010-10-08", "close": 4.209526125, "volume": 11151.0}, {"date": "2010-10-11", "close": 4.209526125, "volume": 21666.0}, {"date": "2010-10-12", "close": 3.92889105, "volume": 8169.0}, {"date": "2010-10-13", "close": 3.648255975, "volume": 13739.0}, {"date": "2010-10-14", "close": 3.648255975, "volume": 8383.0}, {"date": "2010-10-15", "close": 3.92889105, "volume": 6396.0}, {"date": "2010-10-18", "close": 3.648255975, "volume": 23986.0}, {"date": "2010-10-19", "close": 3.3676209, "volume": 55538.0}, {"date": "2010-10-20", "close": 3.648255975, "volume": 20271.0}, {"date": "2010-10-21", "close": 3.648255975, "volume": 2213.0}, {"date": "2010-10-22", "close": 3.92889105, "volume": 26438.0}, {"date": "2010-10-25", "close": 3.92889105, "volume": 7723.0}, {"date": "2010-10-26", "close": 3.92889105, "volume": 14467.0}, {"date": "2010-10-27", "close": 3.92889105, "volume": 9559.0}, {"date": "2010-10-28", "close": 3.92889105, "volume": 14458.0}, {"date": "2010-10-29", "close": 3.648255975, "volume": 1482.0}, {"date": "2010-11-01", "close": 3.648255975, "volume": 7153.0}, {"date": "2010-11-02", "close": 3.92889105, "volume": 169.0}, {"date": "2010-11-03", "close": 3.92889105, "volume": 9585.0}, {"date": "2010-11-04", "close": 3.648255975, "volume": 6002.0}, {"date": "2010-11-05", "close": 3.92889105, "volume": 25427.0}, {"date": "2010-11-08", "close": 3.92889105, "volume": 16847.0}, {"date": "2010-11-09", "close": 3.92889105, "volume": 17721.0}, {"date": "2010-11-10", "close": 3.92889105, "volume": 7358.0}, {"date": "2010-11-11", "close": 3.92889105, "volume": 16347.0}, {"date": "2010-11-12", "close": 3.648255975, "volume": 4175.0}, {"date": "2010-11-15", "close": 3.92889105, "volume": 49638.0}, {"date": "2010-11-16", "close": 3.92889105, "volume": 54447.0}, {"date": "2010-11-17", "close": 3.648255975, "volume": 26623.0}, {"date": "2010-11-18", "close": 3.648255975, "volume": 46892.0}, {"date": "2010-11-19", "close": 3.92889105, "volume": 37437.0}, {"date": "2010-11-22", "close": 5.05143135, "volume": 254510.0}, {"date": "2010-11-23", "close": 3.92889105, "volume": 186673.0}, {"date": "2010-11-24", "close": 3.648255975, "volume": 134125.0}, {"date": "2010-11-25", "close": 3.3676209, "volume": 14985.0}, {"date": "2010-11-26", "close": 3.648255975, "volume": 93192.0}, {"date": "2010-11-29", "close": 3.648255975, "volume": 16827.0}, {"date": "2010-11-30", "close": 3.648255975, "volume": 8896.0}, {"date": "2010-12-01", "close": 3.648255975, "volume": 16952.0}, {"date": "2010-12-02", "close": 3.648255975, "volume": 25269.0}, {"date": "2010-12-03", "close": 3.92889105, "volume": 22009.0}, {"date": "2010-12-06", "close": 3.92889105, "volume": 33592.0}, {"date": "2010-12-07", "close": 3.92889105, "volume": 10520.0}, {"date": "2010-12-08", "close": 4.209526125, "volume": 196724.0}, {"date": "2010-12-09", "close": 4.209526125, "volume": 58939.0}, {"date": "2010-12-10", "close": 4.4901612, "volume": 81231.0}, {"date": "2010-12-13", "close": 4.4901612, "volume": 9513.0}, {"date": "2010-12-14", "close": 4.209526125, "volume": 34726.0}, {"date": "2010-12-15", "close": 3.92889105, "volume": 39217.0}, {"date": "2010-12-16", "close": 4.209526125, "volume": 17496.0}, {"date": "2010-12-17", "close": 3.92889105, "volume": 39181.0}, {"date": "2010-12-20", "close": 4.209526125, "volume": 12659.0}, {"date": "2010-12-21", "close": 3.648255975, "volume": 12767.0}, {"date": "2010-12-22", "close": 4.209526125, "volume": 78172.0}, {"date": "2010-12-23", "close": 4.209526125, "volume": 54080.0}, {"date": "2010-12-24", "close": 3.92889105, "volume": 17282.0}, {"date": "2010-12-29", "close": 4.209526125, "volume": 7444.0}, {"date": "2010-12-30", "close": 3.92889105, "volume": 38194.0}, {"date": "2010-12-31", "close": 3.92889105, "volume": 10334.0}, {"date": "2011-01-04", "close": 3.92889105, "volume": 18276.0}, {"date": "2011-01-05", "close": 3.92889105, "volume": 16195.0}, {"date": "2011-01-06", "close": 3.92889105, "volume": 12496.0}, {"date": "2011-01-07", "close": 4.209526125, "volume": 11384.0}, {"date": "2011-01-10", "close": 3.92889105, "volume": 8026.0}, {"date": "2011-01-11", "close": 4.209526125, "volume": 72286.0}, {"date": "2011-01-12", "close": 3.92889105, "volume": 11458.0}, {"date": "2011-01-13", "close": 4.4901612, "volume": 45480.0}, {"date": "2011-01-14", "close": 4.209526125, "volume": 18181.0}, {"date": "2011-01-17", "close": 3.92889105, "volume": 23684.0}, {"date": "2011-01-18", "close": 3.92889105, "volume": 32387.0}, {"date": "2011-01-19", "close": 3.92889105, "volume": 12702.0}, {"date": "2011-01-20", "close": 3.92889105, "volume": 3627.0}, {"date": "2011-01-21", "close": 3.648255975, "volume": 1480.0}, {"date": "2011-01-24", "close": 3.648255975, "volume": 1094.0}, {"date": "2011-01-25", "close": 3.648255975, "volume": 6741.0}, {"date": "2011-01-27", "close": 3.648255975, "volume": 1609.0}, {"date": "2011-01-28", "close": 3.648255975, "volume": 1354.0}, {"date": "2011-01-31", "close": 3.648255975, "volume": 30970.0}, {"date": "2011-02-01", "close": 3.648255975, "volume": 10965.0}, {"date": "2011-02-02", "close": 3.648255975, "volume": 24069.0}, {"date": "2011-02-03", "close": 3.648255975, "volume": 61311.0}, {"date": "2011-02-04", "close": 3.648255975, "volume": 15607.0}, {"date": "2011-02-07", "close": 3.648255975, "volume": 19200.0}, {"date": "2011-02-08", "close": 3.648255975, "volume": 17817.0}, {"date": "2011-02-09", "close": 3.648255975, "volume": 15717.0}, {"date": "2011-02-10", "close": 3.648255975, "volume": 21804.0}, {"date": "2011-02-11", "close": 3.92889105, "volume": 91150.0}, {"date": "2011-02-14", "close": 3.92889105, "volume": 37463.0}, {"date": "2011-02-15", "close": 3.92889105, "volume": 24319.0}, {"date": "2011-02-16", "close": 3.92889105, "volume": 5630.0}, {"date": "2011-02-17", "close": 4.209526125, "volume": 6859.0}, {"date": "2011-02-18", "close": 4.209526125, "volume": 97816.0}, {"date": "2011-02-21", "close": 4.209526125, "volume": 57706.0}, {"date": "2011-02-22", "close": 3.92889105, "volume": 57532.0}, {"date": "2011-02-23", "close": 3.92889105, "volume": 14027.0}, {"date": "2011-02-24", "close": 3.648255975, "volume": 50236.0}, {"date": "2011-02-25", "close": 3.92889105, "volume": 6989.0}, {"date": "2011-02-28", "close": 3.92889105, "volume": 13732.0}, {"date": "2011-03-01", "close": 3.92889105, "volume": 7926.0}, {"date": "2011-03-02", "close": 3.648255975, "volume": 48936.0}, {"date": "2011-03-03", "close": 3.3676209, "volume": 5060.0}, {"date": "2011-03-04", "close": 3.648255975, "volume": 28531.0}, {"date": "2011-03-07", "close": 3.648255975, "volume": 10120.0}, {"date": "2011-03-08", "close": 3.3676209, "volume": 2568.0}, {"date": "2011-03-09", "close": 3.3676209, "volume": 31683.0}, {"date": "2011-03-10", "close": 3.3676209, "volume": 6828.0}, {"date": "2011-03-11", "close": 3.3676209, "volume": 46408.0}, {"date": "2011-03-14", "close": 3.086985825, "volume": 70528.0}, {"date": "2011-03-15", "close": 2.525715675, "volume": 54993.0}, {"date": "2011-03-16", "close": 2.80635075, "volume": 13726.0}, {"date": "2011-03-17", "close": 2.80635075, "volume": 33364.0}, {"date": "2011-03-18", "close": 3.086985825, "volume": 16554.0}, {"date": "2011-03-21", "close": 3.086985825, "volume": 2138.0}, {"date": "2011-03-22", "close": 3.3676209, "volume": 17205.0}, {"date": "2011-03-23", "close": 3.086985825, "volume": 23159.0}, {"date": "2011-03-24", "close": 3.086985825, "volume": 15157.0}, {"date": "2011-03-25", "close": 3.086985825, "volume": 27805.0}, {"date": "2011-03-28", "close": 2.80635075, "volume": 7928.0}, {"date": "2011-03-29", "close": 2.80635075, "volume": 1105.0}, {"date": "2011-03-30", "close": 2.80635075, "volume": 7381.0}, {"date": "2011-03-31", "close": 3.086985825, "volume": 3955.0}, {"date": "2011-04-01", "close": 2.80635075, "volume": 5794.0}, {"date": "2011-04-04", "close": 2.80635075, "volume": 51401.0}, {"date": "2011-04-05", "close": 2.80635075, "volume": 8526.0}, {"date": "2011-04-06", "close": 2.80635075, "volume": 12978.0}, {"date": "2011-04-07", "close": 2.80635075, "volume": 4885.0}, {"date": "2011-04-08", "close": 3.3676209, "volume": 150790.0}, {"date": "2011-04-11", "close": 2.80635075, "volume": 43762.0}, {"date": "2011-04-12", "close": 2.80635075, "volume": 3871.0}, {"date": "2011-04-13", "close": 2.80635075, "volume": 12935.0}, {"date": "2011-04-14", "close": 2.80635075, "volume": 4872.0}, {"date": "2011-04-15", "close": 3.086985825, "volume": 7775.0}, {"date": "2011-04-18", "close": 2.80635075, "volume": 1069.0}, {"date": "2011-04-19", "close": 2.80635075, "volume": 7091.0}, {"date": "2011-04-20", "close": 2.80635075, "volume": 7483.0}, {"date": "2011-04-21", "close": 2.80635075, "volume": 2653.0}, {"date": "2011-04-27", "close": 2.80635075, "volume": 10836.0}, {"date": "2011-04-28", "close": 2.80635075, "volume": 11021.0}, {"date": "2011-04-29", "close": 2.80635075, "volume": 15857.0}, {"date": "2011-05-02", "close": 2.525715675, "volume": 38826.0}, {"date": "2011-05-03", "close": 2.525715675, "volume": 1443.0}, {"date": "2011-05-04", "close": 2.525715675, "volume": 3029.0}, {"date": "2011-05-05", "close": 2.525715675, "volume": 32281.0}, {"date": "2011-05-06", "close": 2.525715675, "volume": 21932.0}, {"date": "2011-05-09", "close": 2.2450806, "volume": 10109.0}, {"date": "2011-05-10", "close": 2.80635075, "volume": 19005.0}, {"date": "2011-05-11", "close": 2.80635075, "volume": 27512.0}, {"date": "2011-05-12", "close": 3.3676209, "volume": 105966.0}, {"date": "2011-05-13", "close": 3.086985825, "volume": 116428.0}, {"date": "2011-05-16", "close": 2.80635075, "volume": 46776.0}, {"date": "2011-05-17", "close": 3.086985825, "volume": 36246.0}, {"date": "2011-05-18", "close": 3.086985825, "volume": 16501.0}, {"date": "2011-05-19", "close": 3.086985825, "volume": 11581.0}, {"date": "2011-05-20", "close": 3.086985825, "volume": 6401.0}, {"date": "2011-05-23", "close": 2.80635075, "volume": 7205.0}, {"date": "2011-05-24", "close": 2.80635075, "volume": 3635.0}, {"date": "2011-05-25", "close": 2.80635075, "volume": 3755.0}, {"date": "2011-05-26", "close": 2.525715675, "volume": 11831.0}, {"date": "2011-05-27", "close": 2.80635075, "volume": 6102.0}, {"date": "2011-05-30", "close": 2.80635075, "volume": 926.0}, {"date": "2011-05-31", "close": 2.525715675, "volume": 3724.0}, {"date": "2011-06-01", "close": 2.80635075, "volume": 2748.0}, {"date": "2011-06-02", "close": 2.80635075, "volume": 8908.0}, {"date": "2011-06-03", "close": 2.525715675, "volume": 5112.0}, {"date": "2011-06-06", "close": 2.80635075, "volume": 6236.0}, {"date": "2011-06-07", "close": 2.80635075, "volume": 14951.0}, {"date": "2011-06-08", "close": 2.80635075, "volume": 21630.0}, {"date": "2011-06-09", "close": 2.80635075, "volume": 37061.0}, {"date": "2011-06-10", "close": 2.525715675, "volume": 22449.0}, {"date": "2011-06-14", "close": 2.525715675, "volume": 25114.0}, {"date": "2011-06-15", "close": 2.525715675, "volume": 5917.0}, {"date": "2011-06-16", "close": 2.80635075, "volume": 7305.0}, {"date": "2011-06-17", "close": 2.80635075, "volume": 4728.0}, {"date": "2011-06-20", "close": 2.525715675, "volume": 22449.0}, {"date": "2011-06-21", "close": 2.80635075, "volume": 10880.0}, {"date": "2011-06-22", "close": 2.80635075, "volume": 2316.0}, {"date": "2011-06-23", "close": 2.80635075, "volume": 16812.0}, {"date": "2011-06-24", "close": 2.525715675, "volume": 4012.0}, {"date": "2011-06-27", "close": 2.525715675, "volume": 3367.0}, {"date": "2011-06-28", "close": 2.525715675, "volume": 5327.0}, {"date": "2011-06-29", "close": 2.525715675, "volume": 10455.0}, {"date": "2011-06-30", "close": 2.80635075, "volume": 19999.0}, {"date": "2011-07-01", "close": 2.80635075, "volume": 4960.0}, {"date": "2011-07-04", "close": 2.525715675, "volume": 3699.0}, {"date": "2011-07-05", "close": 3.086985825, "volume": 70425.0}, {"date": "2011-07-06", "close": 3.086985825, "volume": 20179.0}, {"date": "2011-07-07", "close": 2.80635075, "volume": 3612.0}, {"date": "2011-07-08", "close": 3.086985825, "volume": 29564.0}, {"date": "2011-07-11", "close": 3.3676209, "volume": 7149.0}, {"date": "2011-07-12", "close": 3.086985825, "volume": 44763.0}, {"date": "2011-07-13", "close": 3.086985825, "volume": 3307.0}, {"date": "2011-07-14", "close": 3.086985825, "volume": 9621.0}, {"date": "2011-07-15", "close": 3.086985825, "volume": 3421.0}, {"date": "2011-07-18", "close": 3.086985825, "volume": 3702.0}, {"date": "2011-07-19", "close": 3.086985825, "volume": 962.0}, {"date": "2011-07-20", "close": 2.80635075, "volume": 62704.0}, {"date": "2011-07-21", "close": 2.80635075, "volume": 8491.0}, {"date": "2011-07-22", "close": 2.80635075, "volume": 4849.0}, {"date": "2011-07-25", "close": 2.80635075, "volume": 13184.0}, {"date": "2011-07-26", "close": 2.80635075, "volume": 6100.0}, {"date": "2011-07-27", "close": 2.80635075, "volume": 14930.0}, {"date": "2011-07-28", "close": 2.80635075, "volume": 5160.0}, {"date": "2011-07-29", "close": 2.80635075, "volume": 7483.0}, {"date": "2011-08-01", "close": 2.80635075, "volume": 39527.0}, {"date": "2011-08-02", "close": 2.525715675, "volume": 4966.0}, {"date": "2011-08-03", "close": 2.525715675, "volume": 10761.0}, {"date": "2011-08-04", "close": 2.525715675, "volume": 9284.0}, {"date": "2011-08-05", "close": 2.2450806, "volume": 9645.0}, {"date": "2011-08-08", "close": 2.2450806, "volume": 38927.0}, {"date": "2011-08-09", "close": 1.964445525, "volume": 22415.0}, {"date": "2011-08-10", "close": 2.2450806, "volume": 9916.0}, {"date": "2011-08-11", "close": 2.2450806, "volume": 8554.0}, {"date": "2011-08-12", "close": 2.2450806, "volume": 5947.0}, {"date": "2011-08-15", "close": 2.525715675, "volume": 1046.0}, {"date": "2011-08-16", "close": 2.2450806, "volume": 107.0}, {"date": "2011-08-17", "close": 2.525715675, "volume": 1069.0}, {"date": "2011-08-18", "close": 2.525715675, "volume": 3019.0}, {"date": "2011-08-19", "close": 2.2450806, "volume": 1874.0}, {"date": "2011-08-22", "close": 2.2450806, "volume": 26069.0}, {"date": "2011-08-23", "close": 2.2450806, "volume": 675.0}, {"date": "2011-08-24", "close": 1.964445525, "volume": 52239.0}, {"date": "2011-08-25", "close": 2.2450806, "volume": 50586.0}, {"date": "2011-08-26", "close": 2.2450806, "volume": 17198.0}, {"date": "2011-08-29", "close": 2.525715675, "volume": 4665.0}, {"date": "2011-08-30", "close": 2.2450806, "volume": 3207.0}, {"date": "2011-08-31", "close": 2.525715675, "volume": 26904.0}, {"date": "2011-09-01", "close": 2.525715675, "volume": 9229.0}, {"date": "2011-09-02", "close": 2.80635075, "volume": 15021.0}, {"date": "2011-09-05", "close": 2.80635075, "volume": 2286.0}, {"date": "2011-09-06", "close": 2.525715675, "volume": 2594.0}, {"date": "2011-09-07", "close": 2.2450806, "volume": 51164.0}, {"date": "2011-09-08", "close": 2.525715675, "volume": 249.0}, {"date": "2011-09-09", "close": 2.525715675, "volume": 6416.0}, {"date": "2011-09-12", "close": 2.525715675, "volume": 411.0}, {"date": "2011-09-13", "close": 2.525715675, "volume": 10212.0}, {"date": "2011-09-14", "close": 2.525715675, "volume": 8567.0}, {"date": "2011-09-15", "close": 2.525715675, "volume": 5256.0}, {"date": "2011-09-16", "close": 2.525715675, "volume": 10548.0}, {"date": "2011-09-19", "close": 2.525715675, "volume": 3042.0}, {"date": "2011-09-20", "close": 2.2450806, "volume": 7948.0}, {"date": "2011-09-21", "close": 2.2450806, "volume": 16990.0}, {"date": "2011-09-22", "close": 2.2450806, "volume": 12487.0}, {"date": "2011-09-23", "close": 1.68381045, "volume": 99706.0}, {"date": "2011-09-26", "close": 1.68381045, "volume": 15037.0}, {"date": "2011-09-27", "close": 1.964445525, "volume": 4455.0}, {"date": "2011-09-28", "close": 1.964445525, "volume": 2054.0}, {"date": "2011-09-29", "close": 1.964445525, "volume": 4057.0}, {"date": "2011-09-30", "close": 1.68381045, "volume": 6909.0}, {"date": "2011-10-03", "close": 2.525715675, "volume": 190479.0}, {"date": "2011-10-04", "close": 1.964445525, "volume": 79019.0}, {"date": "2011-10-05", "close": 2.2450806, "volume": 33463.0}, {"date": "2011-10-06", "close": 2.2450806, "volume": 20386.0}, {"date": "2011-10-07", "close": 2.2450806, "volume": 9157.0}, {"date": "2011-10-10", "close": 2.2450806, "volume": 6770.0}, {"date": "2011-10-11", "close": 2.2450806, "volume": 5089.0}, {"date": "2011-10-12", "close": 1.964445525, "volume": 13626.0}, {"date": "2011-10-13", "close": 1.964445525, "volume": 53393.0}, {"date": "2011-10-14", "close": 1.964445525, "volume": 14479.0}, {"date": "2011-10-17", "close": 1.964445525, "volume": 15255.0}, {"date": "2011-10-18", "close": 1.964445525, "volume": 8995.0}, {"date": "2011-10-19", "close": 1.964445525, "volume": 8267.0}, {"date": "2011-10-20", "close": 1.964445525, "volume": 5895.0}, {"date": "2011-10-21", "close": 2.2450806, "volume": 891.0}, {"date": "2011-10-24", "close": 1.964445525, "volume": 17888.0}, {"date": "2011-10-25", "close": 1.964445525, "volume": 60577.0}, {"date": "2011-10-26", "close": 1.68381045, "volume": 5345.0}, {"date": "2011-10-27", "close": 1.68381045, "volume": 4276.0}, {"date": "2011-10-28", "close": 1.68381045, "volume": 1782.0}, {"date": "2011-10-31", "close": 1.68381045, "volume": 88294.0}, {"date": "2011-11-01", "close": 1.68381045, "volume": 2726.0}, {"date": "2011-11-03", "close": 1.964445525, "volume": 6969.0}, {"date": "2011-11-04", "close": 1.68381045, "volume": 34397.0}, {"date": "2011-11-07", "close": 1.964445525, "volume": 15586.0}, {"date": "2011-11-08", "close": 1.964445525, "volume": 29928.0}, {"date": "2011-11-09", "close": 1.68381045, "volume": 13630.0}, {"date": "2011-11-10", "close": 2.525715675, "volume": 257583.0}, {"date": "2011-11-11", "close": 2.2450806, "volume": 286074.0}, {"date": "2011-11-14", "close": 2.2450806, "volume": 68446.0}, {"date": "2011-11-15", "close": 2.2450806, "volume": 79904.0}, {"date": "2011-11-16", "close": 1.964445525, "volume": 2798.0}, {"date": "2011-11-17", "close": 2.2450806, "volume": 23727.0}, {"date": "2011-11-18", "close": 2.2450806, "volume": 20069.0}, {"date": "2011-11-21", "close": 2.2450806, "volume": 12798.0}, {"date": "2011-11-22", "close": 1.964445525, "volume": 61030.0}, {"date": "2011-11-23", "close": 1.964445525, "volume": 15504.0}, {"date": "2011-11-24", "close": 1.68381045, "volume": 124371.0}, {"date": "2011-11-25", "close": 1.403175375, "volume": 78634.0}, {"date": "2011-11-28", "close": 1.403175375, "volume": 33417.0}, {"date": "2011-11-29", "close": 1.1225403, "volume": 8927.0}, {"date": "2011-11-30", "close": 1.403175375, "volume": 44734.0}, {"date": "2011-12-01", "close": 1.403175375, "volume": 28994.0}, {"date": "2011-12-02", "close": 1.403175375, "volume": 16291.0}, {"date": "2011-12-05", "close": 1.403175375, "volume": 5523.0}, {"date": "2011-12-06", "close": 1.403175375, "volume": 5808.0}, {"date": "2011-12-07", "close": 1.403175375, "volume": 926.0}, {"date": "2011-12-08", "close": 1.1225403, "volume": 6592.0}, {"date": "2011-12-09", "close": 1.403175375, "volume": 1782.0}, {"date": "2011-12-12", "close": 1.403175375, "volume": 445.0}, {"date": "2011-12-13", "close": 1.1225403, "volume": 5523.0}, {"date": "2011-12-15", "close": 1.1225403, "volume": 178.0}, {"date": "2011-12-16", "close": 1.403175375, "volume": 634.0}, {"date": "2011-12-19", "close": 1.403175375, "volume": 479.0}, {"date": "2011-12-20", "close": 1.403175375, "volume": 4429.0}, {"date": "2011-12-21", "close": 1.403175375, "volume": 4062.0}, {"date": "2011-12-22", "close": 1.1225403, "volume": 4989.0}, {"date": "2011-12-23", "close": 1.403175375, "volume": 5523.0}, {"date": "2011-12-28", "close": 1.403175375, "volume": 16398.0}, {"date": "2011-12-29", "close": 1.403175375, "volume": 10352.0}, {"date": "2011-12-30", "close": 1.403175375, "volume": 6741.0}, {"date": "2012-01-03", "close": 1.403175375, "volume": 3884.0}, {"date": "2012-01-04", "close": 1.403175375, "volume": 7540.0}, {"date": "2012-01-05", "close": 1.68381045, "volume": 14877.0}, {"date": "2012-01-06", "close": 1.68381045, "volume": 299.0}, {"date": "2012-01-09", "close": 1.68381045, "volume": 2726.0}, {"date": "2012-01-10", "close": 1.403175375, "volume": 14788.0}, {"date": "2012-01-12", "close": 1.403175375, "volume": 1500.0}, {"date": "2012-01-13", "close": 1.68381045, "volume": 2494.0}, {"date": "2012-01-17", "close": 1.403175375, "volume": 1454.0}, {"date": "2012-01-18", "close": 1.68381045, "volume": 192.0}, {"date": "2012-01-19", "close": 1.403175375, "volume": 2836.0}, {"date": "2012-01-20", "close": 1.403175375, "volume": 1283.0}, {"date": "2012-01-23", "close": 1.68381045, "volume": 2253.0}, {"date": "2012-01-24", "close": 1.403175375, "volume": 3563.0}, {"date": "2012-01-25", "close": 1.403175375, "volume": 3563.0}, {"date": "2012-01-27", "close": 1.403175375, "volume": 20899.0}, {"date": "2012-01-30", "close": 1.403175375, "volume": 6949.0}, {"date": "2012-01-31", "close": 1.403175375, "volume": 13256.0}, {"date": "2012-02-01", "close": 1.403175375, "volume": 28482.0}, {"date": "2012-02-02", "close": 1.403175375, "volume": 17904.0}, {"date": "2012-02-03", "close": 1.403175375, "volume": 4292.0}, {"date": "2012-02-06", "close": 1.403175375, "volume": 7340.0}, {"date": "2012-02-07", "close": 1.403175375, "volume": 641.0}, {"date": "2012-02-08", "close": 1.403175375, "volume": 20917.0}, {"date": "2012-02-09", "close": 1.403175375, "volume": 3460.0}, {"date": "2012-02-10", "close": 1.1225403, "volume": 18710.0}, {"date": "2012-02-13", "close": 1.403175375, "volume": 5841.0}, {"date": "2012-02-14", "close": 1.403175375, "volume": 4989.0}, {"date": "2012-02-15", "close": 1.403175375, "volume": 9001.0}, {"date": "2012-02-16", "close": 1.403175375, "volume": 27078.0}, {"date": "2012-02-17", "close": 1.403175375, "volume": 24587.0}, {"date": "2012-02-20", "close": 1.403175375, "volume": 13844.0}, {"date": "2012-02-21", "close": 1.403175375, "volume": 20889.0}, {"date": "2012-02-22", "close": 1.403175375, "volume": 25605.0}, {"date": "2012-02-23", "close": 1.403175375, "volume": 3996.0}, {"date": "2012-02-27", "close": 1.403175375, "volume": 8699.0}, {"date": "2012-02-28", "close": 1.403175375, "volume": 27616.0}, {"date": "2012-02-29", "close": 1.68381045, "volume": 35786.0}, {"date": "2012-03-01", "close": 1.403175375, "volume": 9680.0}, {"date": "2012-03-02", "close": 1.403175375, "volume": 66848.0}, {"date": "2012-03-05", "close": 1.68381045, "volume": 9087.0}, {"date": "2012-03-06", "close": 1.403175375, "volume": 87104.0}, {"date": "2012-03-07", "close": 1.403175375, "volume": 2958.0}, {"date": "2012-03-15", "close": 1.1225403, "volume": 4775.0}, {"date": "2012-03-19", "close": 1.403175375, "volume": 4185.0}, {"date": "2012-03-20", "close": 1.403175375, "volume": 298188.0}, {"date": "2012-03-21", "close": 1.403175375, "volume": 62437.0}, {"date": "2012-03-22", "close": 1.403175375, "volume": 12732.0}, {"date": "2012-03-23", "close": 1.403175375, "volume": 23874.0}, {"date": "2012-03-26", "close": 1.403175375, "volume": 29316.0}, {"date": "2012-03-27", "close": 1.403175375, "volume": 23399.0}, {"date": "2012-03-28", "close": 1.403175375, "volume": 3774.0}, {"date": "2012-03-29", "close": 1.1225403, "volume": 9087.0}, {"date": "2012-03-30", "close": 1.403175375, "volume": 10491.0}, {"date": "2012-04-02", "close": 1.68381045, "volume": 15700.0}, {"date": "2012-04-03", "close": 1.68381045, "volume": 1363.0}, {"date": "2012-04-04", "close": 1.403175375, "volume": 182224.0}, {"date": "2012-04-05", "close": 1.403175375, "volume": 10978.0}, {"date": "2012-04-10", "close": 1.403175375, "volume": 14001.0}, {"date": "2012-04-11", "close": 1.403175375, "volume": 7167.0}, {"date": "2012-04-12", "close": 1.403175375, "volume": 8048.0}, {"date": "2012-04-13", "close": 1.403175375, "volume": 5830.0}, {"date": "2012-04-16", "close": 1.1225403, "volume": 2360.0}, {"date": "2012-04-17", "close": 1.1225403, "volume": 14952.0}, {"date": "2012-04-18", "close": 1.403175375, "volume": 2281.0}, {"date": "2012-04-19", "close": 1.403175375, "volume": 16570.0}, {"date": "2012-04-20", "close": 1.403175375, "volume": 5701.0}, {"date": "2012-04-23", "close": 1.403175375, "volume": 15926.0}, {"date": "2012-04-24", "close": 1.403175375, "volume": 428.0}, {"date": "2012-04-26", "close": 1.1225403, "volume": 45136.0}, {"date": "2012-04-27", "close": 1.1225403, "volume": 27081.0}, {"date": "2012-04-30", "close": 1.1225403, "volume": 24967.0}, {"date": "2012-05-02", "close": 1.403175375, "volume": 17051.0}, {"date": "2012-05-03", "close": 1.403175375, "volume": 13954.0}, {"date": "2012-05-04", "close": 1.1225403, "volume": 29309.0}, {"date": "2012-05-07", "close": 1.1225403, "volume": 67499.0}, {"date": "2012-05-08", "close": 1.1225403, "volume": 16819.0}, {"date": "2012-05-09", "close": 1.1225403, "volume": 39999.0}, {"date": "2012-05-10", "close": 1.1225403, "volume": 713.0}, {"date": "2012-05-14", "close": 1.1225403, "volume": 7305.0}, {"date": "2012-05-15", "close": 1.1225403, "volume": 5345.0}, {"date": "2012-05-16", "close": 1.1225403, "volume": 27630.0}, {"date": "2012-05-17", "close": 1.403175375, "volume": 677.0}, {"date": "2012-05-18", "close": 1.1225403, "volume": 75187.0}, {"date": "2012-05-21", "close": 1.1225403, "volume": 11567.0}, {"date": "2012-05-22", "close": 1.1225403, "volume": 14432.0}, {"date": "2012-05-23", "close": 1.1225403, "volume": 11403.0}, {"date": "2012-05-24", "close": 1.1225403, "volume": 25337.0}, {"date": "2012-05-25", "close": 1.1225403, "volume": 5434.0}, {"date": "2012-05-29", "close": 1.1225403, "volume": 8552.0}, {"date": "2012-05-30", "close": 1.1225403, "volume": 2494.0}, {"date": "2012-05-31", "close": 1.1225403, "volume": 2583.0}, {"date": "2012-06-01", "close": 1.1225403, "volume": 54429.0}, {"date": "2012-06-04", "close": 1.1225403, "volume": 32566.0}, {"date": "2012-06-05", "close": 1.1225403, "volume": 18818.0}, {"date": "2012-06-06", "close": 1.1225403, "volume": 19176.0}, {"date": "2012-06-07", "close": 1.403175375, "volume": 5949.0}, {"date": "2012-06-08", "close": 1.403175375, "volume": 356.0}, {"date": "2012-06-12", "close": 1.1225403, "volume": 1443.0}, {"date": "2012-06-13", "close": 0.841905225, "volume": 14432.0}, {"date": "2012-06-14", "close": 1.1225403, "volume": 6325.0}, {"date": "2012-06-15", "close": 1.1225403, "volume": 2138.0}, {"date": "2012-06-18", "close": 0.841905225, "volume": 5345.0}, {"date": "2012-06-19", "close": 1.1225403, "volume": 9585.0}, {"date": "2012-06-20", "close": 0.841905225, "volume": 9033.0}, {"date": "2012-06-21", "close": 0.841905225, "volume": 784.0}, {"date": "2012-06-22", "close": 1.1225403, "volume": 11492.0}, {"date": "2012-06-25", "close": 0.280635075, "volume": 614758.0}, {"date": "2012-06-26", "close": 0.280635075, "volume": 48191.0}, {"date": "2012-06-27", "close": 0.280635075, "volume": 36132.0}, {"date": "2012-06-28", "close": 0.280635075, "volume": 47383.0}, {"date": "2012-06-29", "close": 0.280635075, "volume": 103827.0}, {"date": "2012-07-02", "close": 0.280635075, "volume": 10156.0}, {"date": "2012-07-03", "close": 0.280635075, "volume": 32712.0}, {"date": "2012-07-04", "close": 0.280635075, "volume": 13405.0}, {"date": "2012-07-05", "close": 0.280635075, "volume": 2673.0}, {"date": "2012-07-06", "close": 0.56127015, "volume": 11438.0}, {"date": "2012-07-09", "close": 0.280635075, "volume": 13060.0}, {"date": "2012-07-10", "close": 0.280635075, "volume": 12294.0}, {"date": "2012-07-11", "close": 0.56127015, "volume": 4276.0}, {"date": "2012-07-12", "close": 0.56127015, "volume": 9158.0}, {"date": "2012-07-13", "close": 0.280635075, "volume": 2601.0}, {"date": "2012-07-16", "close": 0.280635075, "volume": 24534.0}, {"date": "2012-07-17", "close": 0.56127015, "volume": 3563.0}, {"date": "2012-07-18", "close": 0.280635075, "volume": 713.0}, {"date": "2012-07-19", "close": 0.56127015, "volume": 28468.0}, {"date": "2012-07-23", "close": 0.280635075, "volume": 14253.0}, {"date": "2012-07-24", "close": 0.280635075, "volume": 14485.0}, {"date": "2012-07-25", "close": 0.280635075, "volume": 15679.0}, {"date": "2012-07-26", "close": 0.280635075, "volume": 6371.0}, {"date": "2012-07-27", "close": 0.280635075, "volume": 18708.0}, {"date": "2012-07-30", "close": 0.280635075, "volume": 235563.0}, {"date": "2012-07-31", "close": 0.280635075, "volume": 93137.0}, {"date": "2012-08-01", "close": 0.280635075, "volume": 98531.0}, {"date": "2012-08-02", "close": 0.280635075, "volume": 21832.0}, {"date": "2012-08-03", "close": 0.280635075, "volume": 1354.0}, {"date": "2012-08-06", "close": 0.280635075, "volume": 24680.0}, {"date": "2012-08-07", "close": 0.280635075, "volume": 7483.0}, {"date": "2012-08-09", "close": 0.280635075, "volume": 1782.0}, {"date": "2012-08-10", "close": 0.56127015, "volume": 8516.0}, {"date": "2012-08-13", "close": 0.280635075, "volume": 3563.0}, {"date": "2012-08-14", "close": 0.280635075, "volume": 7127.0}, {"date": "2012-08-17", "close": 0.56127015, "volume": 3563.0}, {"date": "2012-08-21", "close": 0.280635075, "volume": 10690.0}, {"date": "2012-08-23", "close": 0.280635075, "volume": 713.0}, {"date": "2012-08-24", "close": 0.280635075, "volume": 7483.0}, {"date": "2012-08-27", "close": 0.280635075, "volume": 3563.0}, {"date": "2012-08-28", "close": 0.280635075, "volume": 80466.0}, {"date": "2012-08-29", "close": 0.280635075, "volume": 16926.0}, {"date": "2012-08-31", "close": 0.56127015, "volume": 8374.0}, {"date": "2012-09-05", "close": 0.280635075, "volume": 1073.0}, {"date": "2012-09-07", "close": 0.280635075, "volume": 2281.0}, {"date": "2012-09-10", "close": 0.280635075, "volume": 23901.0}, {"date": "2012-09-11", "close": 0.280635075, "volume": 13683.0}, {"date": "2012-09-13", "close": 0.280635075, "volume": 8234.0}, {"date": "2012-09-14", "close": 0.280635075, "volume": 18529.0}, {"date": "2012-09-17", "close": 0.280635075, "volume": 1069.0}, {"date": "2012-09-19", "close": 0.280635075, "volume": 17905.0}, {"date": "2012-09-21", "close": 0.280635075, "volume": 356.0}, {"date": "2012-09-24", "close": 0.280635075, "volume": 45604.0}, {"date": "2012-09-25", "close": 0.280635075, "volume": 7483.0}, {"date": "2012-09-28", "close": 0.280635075, "volume": 10690.0}, {"date": "2012-10-01", "close": 0.280635075, "volume": 9229.0}, {"date": "2012-10-03", "close": 0.280635075, "volume": 713.0}, {"date": "2012-10-05", "close": 0.280635075, "volume": 9906.0}, {"date": "2012-10-08", "close": 0.280635075, "volume": 1202.0}, {"date": "2012-10-09", "close": 0.280635075, "volume": 15436.0}, {"date": "2012-10-12", "close": 0.56127015, "volume": 1782.0}, {"date": "2012-10-15", "close": 0.280635075, "volume": 1469.0}, {"date": "2012-10-23", "close": 0.280635075, "volume": 1532.0}, {"date": "2012-10-25", "close": 0.280635075, "volume": 16926.0}, {"date": "2012-10-26", "close": 0.280635075, "volume": 2815.0}, {"date": "2012-10-30", "close": 0.56127015, "volume": 2673.0}, {"date": "2012-10-31", "close": 0.280635075, "volume": 26868.0}, {"date": "2012-11-02", "close": 0.280635075, "volume": 29544.0}, {"date": "2012-11-05", "close": 0.280635075, "volume": 10690.0}, {"date": "2012-11-06", "close": 0.56127015, "volume": 2583.0}, {"date": "2012-11-09", "close": 0.280635075, "volume": 17475.0}, {"date": "2012-11-12", "close": 0.280635075, "volume": 7839.0}, {"date": "2012-11-13", "close": 0.280635075, "volume": 9090.0}, {"date": "2012-11-14", "close": 0.280635075, "volume": 7127.0}, {"date": "2012-11-15", "close": 0.280635075, "volume": 396.0}, {"date": "2012-11-16", "close": 0.280635075, "volume": 15322.0}, {"date": "2012-11-22", "close": 0.280635075, "volume": 13730.0}, {"date": "2012-11-26", "close": 0.280635075, "volume": 6070.0}, {"date": "2012-11-27", "close": 0.280635075, "volume": 7127.0}, {"date": "2012-11-28", "close": 0.280635075, "volume": 8908.0}, {"date": "2012-11-30", "close": 0.280635075, "volume": 3563.0}, {"date": "2012-12-03", "close": 0.280635075, "volume": 7127.0}, {"date": "2012-12-05", "close": 0.280635075, "volume": 11314.0}, {"date": "2012-12-06", "close": 0.280635075, "volume": 13658.0}, {"date": "2012-12-11", "close": 0.280635075, "volume": 3563.0}, {"date": "2012-12-12", "close": 0.280635075, "volume": 16748.0}, {"date": "2012-12-14", "close": 0.280635075, "volume": 1425.0}, {"date": "2012-12-17", "close": 0.280635075, "volume": 7483.0}, {"date": "2012-12-18", "close": 0.280635075, "volume": 4715.0}, {"date": "2012-12-21", "close": 0.280635075, "volume": 1782.0}, {"date": "2012-12-24", "close": 0.280635075, "volume": 16391.0}, {"date": "2012-12-28", "close": 0.280635075, "volume": 6236.0}, {"date": "2013-01-02", "close": 0.280635075, "volume": 20930.0}, {"date": "2013-01-03", "close": 0.280635075, "volume": 14876.0}, {"date": "2013-01-04", "close": 0.280635075, "volume": 713.0}, {"date": "2013-01-07", "close": 0.280635075, "volume": 7127.0}, {"date": "2013-01-08", "close": 0.280635075, "volume": 4527.0}, {"date": "2013-01-10", "close": 0.280635075, "volume": 926.0}, {"date": "2013-01-11", "close": 0.280635075, "volume": 1033.0}, {"date": "2013-01-14", "close": 0.280635075, "volume": 7013.0}, {"date": "2013-01-16", "close": 0.280635075, "volume": 4950.0}, {"date": "2013-01-18", "close": 0.280635075, "volume": 3563.0}, {"date": "2013-01-22", "close": 0.280635075, "volume": 4632.0}, {"date": "2013-01-24", "close": 0.280635075, "volume": 1903.0}, {"date": "2013-01-30", "close": 0.280635075, "volume": 5176.0}, {"date": "2013-02-04", "close": 0.280635075, "volume": 16607.0}, {"date": "2013-02-05", "close": 0.280635075, "volume": 4718.0}, {"date": "2013-02-06", "close": 0.280635075, "volume": 33513.0}, {"date": "2013-02-07", "close": 0.280635075, "volume": 15679.0}, {"date": "2013-02-11", "close": 0.280635075, "volume": 3563.0}, {"date": "2013-02-13", "close": 0.280635075, "volume": 20427.0}, {"date": "2013-02-19", "close": 0.280635075, "volume": 9311.0}, {"date": "2013-02-21", "close": 0.280635075, "volume": 1086.0}, {"date": "2013-02-22", "close": 0.280635075, "volume": 3563.0}, {"date": "2013-02-25", "close": 0.280635075, "volume": 10615.0}, {"date": "2013-02-26", "close": 0.280635075, "volume": 902.0}, {"date": "2013-02-27", "close": 0.280635075, "volume": 3440.0}, {"date": "2013-02-28", "close": 0.280635075, "volume": 12828.0}, {"date": "2013-03-01", "close": 0.280635075, "volume": 14424.0}, {"date": "2013-03-04", "close": 0.280635075, "volume": 23871.0}, {"date": "2013-03-05", "close": 0.280635075, "volume": 10679.0}, {"date": "2013-03-06", "close": 0.280635075, "volume": 8552.0}, {"date": "2013-03-07", "close": 0.280635075, "volume": 9506.0}, {"date": "2013-03-11", "close": 0.56127015, "volume": 117196.0}, {"date": "2013-03-12", "close": 0.280635075, "volume": 2049.0}, {"date": "2013-03-13", "close": 0.56127015, "volume": 2416.0}, {"date": "2013-03-14", "close": 0.56127015, "volume": 6236.0}, {"date": "2013-03-18", "close": 0.56127015, "volume": 5167.0}, {"date": "2013-03-21", "close": 0.280635075, "volume": 123470.0}, {"date": "2013-04-02", "close": 0.280635075, "volume": 3563.0}, {"date": "2013-04-05", "close": 0.280635075, "volume": 5748.0}, {"date": "2013-04-10", "close": 0.280635075, "volume": 2049.0}, {"date": "2013-04-22", "close": 0.280635075, "volume": 8341.0}, {"date": "2013-04-29", "close": 0.280635075, "volume": 20325.0}, {"date": "2013-05-01", "close": 0.280635075, "volume": 3563.0}, {"date": "2013-05-29", "close": 0.16838106, "volume": 20509.0}, {"date": "2013-05-30", "close": 0.129092146, "volume": 2163.0}, {"date": "2013-05-31", "close": 0.134704848, "volume": 8198.0}, {"date": "2013-06-03", "close": 0.123479444, "volume": 3410.0}, {"date": "2013-06-05", "close": 0.101028636, "volume": 1069.0}, {"date": "2013-06-06", "close": 0.123479444, "volume": 14439.0}, {"date": "2013-06-11", "close": 0.089803232, "volume": 26725.0}, {"date": "2013-06-12", "close": 0.089803232, "volume": 3350.0}, {"date": "2013-06-13", "close": 0.089803232, "volume": 3563.0}, {"date": "2013-06-14", "close": 0.08419053, "volume": 11460.0}, {"date": "2013-06-17", "close": 0.08419053, "volume": 26048.0}, {"date": "2013-06-18", "close": 0.078577828, "volume": 5835.0}, {"date": "2013-06-19", "close": 0.067352424, "volume": 3742.0}, {"date": "2013-06-21", "close": 0.101028636, "volume": 20311.0}, {"date": "2013-06-24", "close": 0.08419053, "volume": 8196.0}, {"date": "2013-06-25", "close": 0.089803232, "volume": 5434.0}, {"date": "2013-06-26", "close": 0.095415934, "volume": 13095.0}, {"date": "2013-06-27", "close": 0.089803232, "volume": 34907.0}, {"date": "2013-06-28", "close": 0.089803232, "volume": 12068.0}, {"date": "2013-07-02", "close": 0.11225404, "volume": 17817.0}, {"date": "2013-07-03", "close": 0.11225404, "volume": 2174.0}, {"date": "2013-07-05", "close": 0.134704848, "volume": 46323.0}, {"date": "2013-07-12", "close": 0.11225404, "volume": 91753.0}, {"date": "2013-07-15", "close": 0.117866742, "volume": 7038.0}, {"date": "2013-07-16", "close": 0.11225404, "volume": 1604.0}, {"date": "2013-07-17", "close": 0.11225404, "volume": 472.0}, {"date": "2013-07-24", "close": 0.11225404, "volume": 43900.0}, {"date": "2013-07-30", "close": 0.08419053, "volume": 595.0}, {"date": "2013-08-05", "close": 0.08419053, "volume": 7479.0}, {"date": "2013-08-06", "close": 0.08419053, "volume": 3563.0}, {"date": "2013-08-08", "close": 0.08419053, "volume": 3955.0}, {"date": "2013-08-09", "close": 0.08419053, "volume": 143.0}, {"date": "2013-08-19", "close": 0.078577828, "volume": 167.0}, {"date": "2013-08-20", "close": 0.08419053, "volume": 2049.0}, {"date": "2013-08-21", "close": 0.08419053, "volume": 3784.0}, {"date": "2013-08-23", "close": 0.101028636, "volume": 21380.0}, {"date": "2013-08-26", "close": 0.095415934, "volume": 18158.0}, {"date": "2013-08-28", "close": 0.095415934, "volume": 24.0}, {"date": "2013-09-03", "close": 0.095415934, "volume": 321.0}, {"date": "2013-09-05", "close": 0.095415934, "volume": 14206.0}, {"date": "2013-09-06", "close": 0.095415934, "volume": 9669.0}, {"date": "2013-09-13", "close": 0.095415934, "volume": 1674.0}, {"date": "2013-09-16", "close": 0.089803232, "volume": 7750.0}, {"date": "2013-09-17", "close": 0.089803232, "volume": 71.0}, {"date": "2013-09-23", "close": 0.101028636, "volume": 17817.0}, {"date": "2013-09-25", "close": 0.095415934, "volume": 3563.0}, {"date": "2013-10-09", "close": 0.095415934, "volume": 1425.0}, {"date": "2013-10-14", "close": 0.11225404, "volume": 12828.0}, {"date": "2013-10-15", "close": 0.129092146, "volume": 3159.0}, {"date": "2013-10-16", "close": 0.14031755, "volume": 12543.0}, {"date": "2013-10-18", "close": 0.129092146, "volume": 761.0}, {"date": "2013-10-21", "close": 0.123479444, "volume": 3515.0}, {"date": "2013-10-23", "close": 0.101028636, "volume": 20667.0}, {"date": "2013-10-25", "close": 0.101028636, "volume": 13572.0}, {"date": "2013-11-04", "close": 0.101028636, "volume": 5939.0}, {"date": "2013-11-05", "close": 0.101028636, "volume": 60715.0}, {"date": "2013-11-08", "close": 0.101028636, "volume": 3563.0}, {"date": "2013-11-11", "close": 0.101028636, "volume": 178.0}, {"date": "2013-11-21", "close": 0.101028636, "volume": 17817.0}, {"date": "2013-11-25", "close": 0.106641338, "volume": 6949.0}, {"date": "2013-11-26", "close": 0.106641338, "volume": 1247.0}, {"date": "2013-11-27", "close": 0.106641338, "volume": 680.0}, {"date": "2013-11-28", "close": 0.106641338, "volume": 54868.0}, {"date": "2013-12-03", "close": 0.095415934, "volume": 44542.0}, {"date": "2013-12-05", "close": 0.095415934, "volume": 37771.0}, {"date": "2013-12-06", "close": 0.101028636, "volume": 321.0}, {"date": "2013-12-12", "close": 0.101028636, "volume": 7127.0}, {"date": "2013-12-13", "close": 0.101028636, "volume": 5345.0}, {"date": "2013-12-16", "close": 0.095415934, "volume": 28507.0}, {"date": "2013-12-19", "close": 0.095415934, "volume": 8327.0}, {"date": "2013-12-23", "close": 0.101028636, "volume": 3722.0}, {"date": "2013-12-30", "close": 0.095415934, "volume": 22093.0}, {"date": "2014-01-02", "close": 0.095415934, "volume": 4120.0}, {"date": "2014-01-03", "close": 0.095415934, "volume": 2494.0}, {"date": "2014-01-06", "close": 0.095415934, "volume": 1782.0}, {"date": "2014-01-07", "close": 0.095415934, "volume": 356.0}, {"date": "2014-01-08", "close": 0.101028636, "volume": 1069.0}, {"date": "2014-01-09", "close": 0.117866742, "volume": 9265.0}, {"date": "2014-01-13", "close": 0.11225404, "volume": 20311.0}, {"date": "2014-01-16", "close": 0.106641338, "volume": 198.0}, {"date": "2014-01-17", "close": 0.106641338, "volume": 1247.0}, {"date": "2014-01-20", "close": 0.106641338, "volume": 17817.0}, {"date": "2014-01-21", "close": 0.106641338, "volume": 10394.0}, {"date": "2014-01-22", "close": 0.106641338, "volume": 1858.0}, {"date": "2014-01-23", "close": 0.101028636, "volume": 1247.0}, {"date": "2014-01-28", "close": 0.106641338, "volume": 21380.0}, {"date": "2014-01-29", "close": 0.123479444, "volume": 6236.0}, {"date": "2014-02-03", "close": 0.14031755, "volume": 35633.0}, {"date": "2014-02-04", "close": 0.14031755, "volume": 6046.0}, {"date": "2014-02-05", "close": 0.145930252, "volume": 891.0}, {"date": "2014-02-06", "close": 0.157155656, "volume": 4644.0}, {"date": "2014-02-07", "close": 0.145930252, "volume": 10439.0}, {"date": "2014-02-11", "close": 0.145930252, "volume": 36613.0}, {"date": "2014-02-12", "close": 0.145930252, "volume": 1607.0}, {"date": "2014-02-14", "close": 0.16838106, "volume": 124813.0}, {"date": "2014-02-17", "close": 0.16838106, "volume": 46188.0}, {"date": "2014-02-19", "close": 0.16838106, "volume": 802.0}, {"date": "2014-02-20", "close": 0.16838106, "volume": 6949.0}, {"date": "2014-02-21", "close": 0.16838106, "volume": 24598.0}, {"date": "2014-02-24", "close": 0.16838106, "volume": 7127.0}, {"date": "2014-02-25", "close": 0.173993762, "volume": 17817.0}, {"date": "2014-02-26", "close": 0.16838106, "volume": 16035.0}, {"date": "2014-02-28", "close": 0.16838106, "volume": 18203.0}, {"date": "2014-03-03", "close": 0.145930252, "volume": 713.0}, {"date": "2014-03-04", "close": 0.145930252, "volume": 1604.0}, {"date": "2014-03-13", "close": 0.207669974, "volume": 2730792.0}, {"date": "2014-03-14", "close": 0.432178054, "volume": 9286157.0}, {"date": "2014-03-17", "close": 0.331149418, "volume": 9897065.0}, {"date": "2014-03-18", "close": 0.314311312, "volume": 1984319.0}, {"date": "2014-03-19", "close": 0.30869861, "volume": 697777.0}, {"date": "2014-03-20", "close": 0.36482563, "volume": 2377958.0}, {"date": "2014-03-21", "close": 0.347987524, "volume": 663946.0}, {"date": "2014-03-24", "close": 0.33676212, "volume": 302333.0}, {"date": "2014-03-25", "close": 0.359212928, "volume": 222959.0}, {"date": "2014-03-26", "close": 0.331149418, "volume": 122207.0}, {"date": "2014-03-27", "close": 0.33676212, "volume": 730309.0}, {"date": "2014-03-28", "close": 0.347987524, "volume": 394981.0}, {"date": "2014-03-31", "close": 0.33676212, "volume": 100483.0}, {"date": "2014-04-01", "close": 0.33676212, "volume": 118867.0}, {"date": "2014-04-02", "close": 0.36482563, "volume": 183380.0}, {"date": "2014-04-03", "close": 0.353600226, "volume": 1152353.0}, {"date": "2014-04-04", "close": 0.376051034, "volume": 133150.0}, {"date": "2014-04-07", "close": 0.342374822, "volume": 136065.0}, {"date": "2014-04-08", "close": 0.291860504, "volume": 297896.0}, {"date": "2014-04-09", "close": 0.30869861, "volume": 119856.0}, {"date": "2014-04-10", "close": 0.303085908, "volume": 36841.0}, {"date": "2014-04-11", "close": 0.291860504, "volume": 233214.0}, {"date": "2014-04-14", "close": 0.269409696, "volume": 13157.0}, {"date": "2014-04-15", "close": 0.269409696, "volume": 20694.0}, {"date": "2014-04-16", "close": 0.314311312, "volume": 217378.0}, {"date": "2014-04-17", "close": 0.314311312, "volume": 130098.0}, {"date": "2014-04-22", "close": 0.30869861, "volume": 38622.0}, {"date": "2014-04-23", "close": 0.291860504, "volume": 101531.0}, {"date": "2014-04-24", "close": 0.291860504, "volume": 33371.0}, {"date": "2014-04-28", "close": 0.286247802, "volume": 29809.0}, {"date": "2014-04-29", "close": 0.286247802, "volume": 49531.0}, {"date": "2014-04-30", "close": 0.291860504, "volume": 12277.0}, {"date": "2014-05-01", "close": 0.291860504, "volume": 29233.0}, {"date": "2014-05-02", "close": 0.275022398, "volume": 64427.0}, {"date": "2014-05-05", "close": 0.275022398, "volume": 53450.0}, {"date": "2014-05-06", "close": 0.303085908, "volume": 493571.0}, {"date": "2014-05-07", "close": 0.2806351, "volume": 59666.0}, {"date": "2014-05-08", "close": 0.297473206, "volume": 80988.0}, {"date": "2014-06-16", "close": 0.2798985, "volume": 4500145.0}, {"date": "2014-06-17", "close": 0.343735, "volume": 2487593.0}, {"date": "2014-06-18", "close": 0.324093, "volume": 482720.0}, {"date": "2014-06-19", "close": 0.343735, "volume": 470841.0}, {"date": "2014-06-20", "close": 0.333914, "volume": 116312.0}, {"date": "2014-06-23", "close": 0.324093, "volume": 182544.0}, {"date": "2014-06-24", "close": 0.3290035, "volume": 221929.0}, {"date": "2014-06-25", "close": 0.3290035, "volume": 204725.0}, {"date": "2014-06-26", "close": 0.3290035, "volume": 259976.0}, {"date": "2014-06-27", "close": 0.333914, "volume": 180824.0}, {"date": "2014-06-30", "close": 0.363377, "volume": 815696.0}, {"date": "2014-07-01", "close": 0.373198, "volume": 833149.0}, {"date": "2014-07-02", "close": 0.3682875, "volume": 1413091.0}, {"date": "2014-07-03", "close": 0.3584665, "volume": 453452.0}, {"date": "2014-07-04", "close": 0.353556, "volume": 297097.0}, {"date": "2014-07-07", "close": 0.3388245, "volume": 324051.0}, {"date": "2014-07-08", "close": 0.3388245, "volume": 217992.0}, {"date": "2014-07-09", "close": 0.333914, "volume": 249806.0}, {"date": "2014-07-10", "close": 0.324093, "volume": 309692.0}, {"date": "2014-07-11", "close": 0.3486455, "volume": 482857.0}, {"date": "2014-07-14", "close": 0.333914, "volume": 299148.0}, {"date": "2014-07-15", "close": 0.324093, "volume": 182357.0}, {"date": "2014-07-16", "close": 0.3388245, "volume": 120080.0}, {"date": "2014-07-17", "close": 0.324093, "volume": 159180.0}, {"date": "2014-07-18", "close": 0.3388245, "volume": 127836.0}, {"date": "2014-07-21", "close": 0.333914, "volume": 41238.0}, {"date": "2014-07-22", "close": 0.324093, "volume": 220187.0}, {"date": "2014-07-23", "close": 0.333914, "volume": 236591.0}, {"date": "2014-07-24", "close": 0.333914, "volume": 1035939.0}, {"date": "2014-07-25", "close": 0.343735, "volume": 337785.0}, {"date": "2014-07-28", "close": 0.333914, "volume": 503126.0}, {"date": "2014-07-29", "close": 0.324093, "volume": 428062.0}, {"date": "2014-07-30", "close": 0.333914, "volume": 194960.0}, {"date": "2014-07-31", "close": 0.333914, "volume": 204574.0}, {"date": "2014-08-01", "close": 0.3290035, "volume": 37325.0}, {"date": "2014-08-04", "close": 0.333914, "volume": 280024.0}, {"date": "2014-08-05", "close": 0.324093, "volume": 278236.0}, {"date": "2014-08-06", "close": 0.3191825, "volume": 306960.0}, {"date": "2014-08-07", "close": 0.3290035, "volume": 142220.0}, {"date": "2014-08-08", "close": 0.314272, "volume": 331595.0}, {"date": "2014-08-11", "close": 0.324093, "volume": 274812.0}, {"date": "2014-08-12", "close": 0.3093615, "volume": 112635.0}, {"date": "2014-08-13", "close": 0.314272, "volume": 36289.0}, {"date": "2014-08-14", "close": 0.29463, "volume": 401699.0}, {"date": "2014-08-15", "close": 0.274988, "volume": 349901.0}, {"date": "2014-08-18", "close": 0.2897195, "volume": 252559.0}, {"date": "2014-08-19", "close": 0.265167, "volume": 305990.0}, {"date": "2014-08-20", "close": 0.265167, "volume": 219023.0}, {"date": "2014-08-21", "close": 0.2798985, "volume": 480093.0}, {"date": "2014-08-22", "close": 0.2798985, "volume": 88616.0}, {"date": "2014-08-25", "close": 0.274988, "volume": 57246.0}, {"date": "2014-08-26", "close": 0.2700775, "volume": 41741.0}, {"date": "2014-08-27", "close": 0.274988, "volume": 216382.0}, {"date": "2014-08-28", "close": 0.274988, "volume": 56070.0}, {"date": "2014-08-29", "close": 0.2504355, "volume": 193724.0}, {"date": "2014-09-01", "close": 0.284809, "volume": 352815.0}, {"date": "2014-09-02", "close": 0.274988, "volume": 117096.0}, {"date": "2014-09-03", "close": 0.274988, "volume": 26329.0}, {"date": "2014-09-04", "close": 0.284809, "volume": 310679.0}, {"date": "2014-09-05", "close": 0.2798985, "volume": 326588.0}, {"date": "2014-09-08", "close": 0.274988, "volume": 165336.0}, {"date": "2014-09-09", "close": 0.265167, "volume": 82639.0}, {"date": "2014-09-10", "close": 0.274988, "volume": 79505.0}, {"date": "2014-09-11", "close": 0.265167, "volume": 70881.0}, {"date": "2014-09-12", "close": 0.2602565, "volume": 41974.0}, {"date": "2014-09-15", "close": 0.245525, "volume": 280156.0}, {"date": "2014-09-16", "close": 0.225883, "volume": 235769.0}, {"date": "2014-09-17", "close": 0.19642, "volume": 271869.0}, {"date": "2014-09-18", "close": 0.206241, "volume": 240087.0}, {"date": "2014-09-19", "close": 0.2111515, "volume": 42686.0}, {"date": "2014-09-22", "close": 0.2307935, "volume": 332655.0}, {"date": "2014-09-23", "close": 0.235704, "volume": 28983.0}, {"date": "2014-09-24", "close": 0.2504355, "volume": 327360.0}, {"date": "2014-09-25", "close": 0.265167, "volume": 441242.0}, {"date": "2014-09-26", "close": 0.2504355, "volume": 51829.0}, {"date": "2014-09-29", "close": 0.235704, "volume": 34628.0}, {"date": "2014-09-30", "close": 0.2307935, "volume": 149679.0}, {"date": "2014-10-01", "close": 0.235704, "volume": 4073.0}, {"date": "2014-10-02", "close": 0.216062, "volume": 67203.0}, {"date": "2014-10-03", "close": 0.2307935, "volume": 70861.0}, {"date": "2014-10-06", "close": 0.206241, "volume": 87706.0}, {"date": "2014-10-07", "close": 0.186599, "volume": 277587.0}, {"date": "2014-10-08", "close": 0.1915095, "volume": 31054.0}, {"date": "2014-10-09", "close": 0.19642, "volume": 80061.0}, {"date": "2014-10-10", "close": 0.19642, "volume": 96336.0}, {"date": "2014-10-13", "close": 0.186599, "volume": 18781.0}, {"date": "2014-10-14", "close": 0.186599, "volume": 8729.0}, {"date": "2014-10-15", "close": 0.19642, "volume": 53959.0}, {"date": "2014-10-16", "close": 0.186599, "volume": 27080.0}, {"date": "2014-10-17", "close": 0.19642, "volume": 60992.0}, {"date": "2014-10-20", "close": 0.19642, "volume": 25456.0}, {"date": "2014-10-21", "close": 0.19642, "volume": 95725.0}, {"date": "2014-10-22", "close": 0.19642, "volume": 132203.0}, {"date": "2014-10-23", "close": 0.186599, "volume": 163878.0}, {"date": "2014-10-24", "close": 0.186599, "volume": 7400.0}, {"date": "2014-10-27", "close": 0.186599, "volume": 42383.0}, {"date": "2014-10-28", "close": 0.166957, "volume": 94629.0}, {"date": "2014-10-29", "close": 0.1718675, "volume": 12321.0}, {"date": "2014-10-30", "close": 0.186599, "volume": 33076.0}, {"date": "2014-10-31", "close": 0.19642, "volume": 20727.0}, {"date": "2014-11-03", "close": 0.176778, "volume": 208207.0}, {"date": "2014-11-04", "close": 0.176778, "volume": 32307.0}, {"date": "2014-11-06", "close": 0.176778, "volume": 52926.0}, {"date": "2014-11-07", "close": 0.166957, "volume": 22292.0}, {"date": "2014-11-10", "close": 0.166957, "volume": 657.0}, {"date": "2014-11-11", "close": 0.166957, "volume": 40685.0}, {"date": "2014-11-12", "close": 0.1522255, "volume": 67096.0}, {"date": "2014-11-13", "close": 0.1915095, "volume": 245265.0}, {"date": "2014-11-14", "close": 0.186599, "volume": 17495.0}, {"date": "2014-11-17", "close": 0.176778, "volume": 3637.0}, {"date": "2014-11-18", "close": 0.186599, "volume": 38183.0}, {"date": "2014-11-19", "close": 0.186599, "volume": 1730.0}, {"date": "2014-11-21", "close": 0.176778, "volume": 61603.0}, {"date": "2014-11-24", "close": 0.176778, "volume": 51930.0}, {"date": "2014-11-25", "close": 0.176778, "volume": 41616.0}, {"date": "2014-11-26", "close": 0.176778, "volume": 41235.0}, {"date": "2014-11-27", "close": 0.166957, "volume": 244374.0}, {"date": "2014-11-28", "close": 0.1718675, "volume": 69425.0}, {"date": "2014-12-02", "close": 0.147315, "volume": 214211.0}, {"date": "2014-12-03", "close": 0.147315, "volume": 157337.0}, {"date": "2014-12-05", "close": 0.147315, "volume": 34111.0}, {"date": "2014-12-09", "close": 0.147315, "volume": 19687.0}, {"date": "2014-12-10", "close": 0.147315, "volume": 157825.0}, {"date": "2014-12-11", "close": 0.137494, "volume": 173632.0}, {"date": "2014-12-12", "close": 0.147315, "volume": 217178.0}, {"date": "2014-12-15", "close": 0.157136, "volume": 139752.0}, {"date": "2014-12-16", "close": 0.1424045, "volume": 77684.0}, {"date": "2014-12-17", "close": 0.157136, "volume": 232579.0}, {"date": "2014-12-18", "close": 0.147315, "volume": 226046.0}, {"date": "2014-12-19", "close": 0.1424045, "volume": 2571.0}, {"date": "2014-12-22", "close": 0.1424045, "volume": 184570.0}, {"date": "2014-12-23", "close": 0.1424045, "volume": 2495.0}, {"date": "2014-12-29", "close": 0.137494, "volume": 85781.0}, {"date": "2014-12-30", "close": 0.157136, "volume": 10182.0}, {"date": "2015-01-02", "close": 0.1424045, "volume": 10182.0}, {"date": "2015-01-05", "close": 0.137494, "volume": 10911.0}, {"date": "2015-01-06", "close": 0.137494, "volume": 19003.0}, {"date": "2015-01-08", "close": 0.137494, "volume": 21980.0}, {"date": "2015-01-09", "close": 0.1325835, "volume": 12599.0}, {"date": "2015-01-12", "close": 0.137494, "volume": 49079.0}, {"date": "2015-01-14", "close": 0.137494, "volume": 9164.0}, {"date": "2015-01-15", "close": 0.117852, "volume": 44792.0}, {"date": "2015-01-16", "close": 0.09821, "volume": 423709.0}, {"date": "2015-01-19", "close": 0.0893711, "volume": 82977.0}, {"date": "2015-01-20", "close": 0.0932995, "volume": 50911.0}, {"date": "2015-01-21", "close": 0.0962458, "volume": 21689.0}, {"date": "2015-01-22", "close": 0.088389, "volume": 589576.0}, {"date": "2015-01-23", "close": 0.0952637, "volume": 37165.0}, {"date": "2015-01-27", "close": 0.0952637, "volume": 81458.0}, {"date": "2015-01-28", "close": 0.0923174, "volume": 26800.0}, {"date": "2015-01-29", "close": 0.0893711, "volume": 63420.0}, {"date": "2015-01-30", "close": 0.0962458, "volume": 93892.0}, {"date": "2015-02-02", "close": 0.0874069, "volume": 52144.0}, {"date": "2015-02-03", "close": 0.088389, "volume": 91327.0}, {"date": "2015-02-04", "close": 0.0864248, "volume": 56002.0}, {"date": "2015-02-05", "close": 0.0805322, "volume": 217996.0}, {"date": "2015-02-06", "close": 0.0795501, "volume": 30025.0}, {"date": "2015-02-09", "close": 0.078568, "volume": 132369.0}, {"date": "2015-02-10", "close": 0.078568, "volume": 28358.0}, {"date": "2015-02-11", "close": 0.078568, "volume": 106914.0}, {"date": "2015-02-12", "close": 0.0834785, "volume": 37674.0}, {"date": "2015-02-13", "close": 0.0707112, "volume": 353734.0}, {"date": "2015-02-16", "close": 0.0726754, "volume": 101823.0}, {"date": "2015-02-17", "close": 0.0766038, "volume": 121169.0}, {"date": "2015-02-18", "close": 0.078568, "volume": 65759.0}, {"date": "2015-02-19", "close": 0.0746396, "volume": 86870.0}, {"date": "2015-02-23", "close": 0.0716933, "volume": 96308.0}, {"date": "2015-02-24", "close": 0.0716933, "volume": 47227.0}, {"date": "2015-02-25", "close": 0.0716933, "volume": 2036.0}, {"date": "2015-02-26", "close": 0.0815143, "volume": 939961.0}, {"date": "2015-02-27", "close": 0.09821, "volume": 727765.0}, {"date": "2015-03-02", "close": 0.117852, "volume": 475943.0}, {"date": "2015-03-03", "close": 0.088389, "volume": 448190.0}, {"date": "2015-03-05", "close": 0.1325835, "volume": 987305.0}, {"date": "2015-03-06", "close": 0.137494, "volume": 884393.0}, {"date": "2015-03-09", "close": 0.137494, "volume": 218757.0}, {"date": "2015-03-10", "close": 0.127673, "volume": 315644.0}, {"date": "2015-03-11", "close": 0.117852, "volume": 160681.0}, {"date": "2015-03-12", "close": 0.117852, "volume": 29040.0}, {"date": "2015-03-13", "close": 0.1325835, "volume": 30994.0}, {"date": "2015-03-16", "close": 0.127673, "volume": 35105.0}, {"date": "2015-03-17", "close": 0.127673, "volume": 50984.0}, {"date": "2015-03-19", "close": 0.09821, "volume": 190053.0}, {"date": "2015-03-20", "close": 0.117852, "volume": 24343.0}, {"date": "2015-03-23", "close": 0.117852, "volume": 10182.0}, {"date": "2015-03-24", "close": 0.1129415, "volume": 93084.0}, {"date": "2015-03-25", "close": 0.09821, "volume": 112538.0}, {"date": "2015-03-26", "close": 0.09821, "volume": 16747.0}, {"date": "2015-03-27", "close": 0.09821, "volume": 50911.0}, {"date": "2015-03-30", "close": 0.09821, "volume": 9597.0}, {"date": "2015-03-31", "close": 0.09821, "volume": 5498.0}, {"date": "2015-04-07", "close": 0.1031205, "volume": 53962.0}, {"date": "2015-04-08", "close": 0.09821, "volume": 356379.0}, {"date": "2015-04-09", "close": 0.0932995, "volume": 18328.0}, {"date": "2015-04-10", "close": 0.09821, "volume": 57416.0}, {"date": "2015-04-13", "close": 0.0893711, "volume": 15273.0}, {"date": "2015-04-14", "close": 0.0932995, "volume": 21222.0}, {"date": "2015-04-15", "close": 0.088389, "volume": 124163.0}, {"date": "2015-04-16", "close": 0.088389, "volume": 154059.0}, {"date": "2015-04-17", "close": 0.0893711, "volume": 1424.0}, {"date": "2015-04-20", "close": 0.088389, "volume": 87534.0}, {"date": "2015-04-21", "close": 0.088389, "volume": 50911.0}, {"date": "2015-04-22", "close": 0.0834785, "volume": 1975.0}, {"date": "2015-04-23", "close": 0.108031, "volume": 96731.0}, {"date": "2015-04-24", "close": 0.1129415, "volume": 56818.0}, {"date": "2015-04-27", "close": 0.1031205, "volume": 45198.0}, {"date": "2015-04-28", "close": 0.09821, "volume": 96634.0}, {"date": "2015-04-29", "close": 0.09821, "volume": 78765.0}, {"date": "2015-04-30", "close": 0.09821, "volume": 143834.0}, {"date": "2015-05-01", "close": 0.108031, "volume": 27086.0}, {"date": "2015-05-04", "close": 0.0932995, "volume": 801.0}, {"date": "2015-05-05", "close": 0.1718675, "volume": 2784596.0}, {"date": "2015-05-06", "close": 0.216062, "volume": 17039429.0}, {"date": "2015-05-07", "close": 0.206241, "volume": 4338503.0}, {"date": "2015-05-08", "close": 0.2111515, "volume": 4177277.0}, {"date": "2015-05-11", "close": 0.206241, "volume": 4266983.0}, {"date": "2015-05-12", "close": 0.274988, "volume": 18865048.0}, {"date": "2015-05-13", "close": 0.2406145, "volume": 4877516.0}, {"date": "2015-05-14", "close": 0.2406145, "volume": 5645786.0}, {"date": "2015-05-15", "close": 0.216062, "volume": 2284938.0}, {"date": "2015-05-18", "close": 0.2798985, "volume": 4488819.0}, {"date": "2015-05-21", "close": 0.255346, "volume": 7513315.0}, {"date": "2015-05-22", "close": 0.245525, "volume": 2102354.0}, {"date": "2015-05-25", "close": 0.2406145, "volume": 1666087.0}, {"date": "2015-05-26", "close": 0.245525, "volume": 4167038.0}, {"date": "2015-05-27", "close": 0.235704, "volume": 3202661.0}, {"date": "2015-05-28", "close": 0.225883, "volume": 4651614.0}, {"date": "2015-05-29", "close": 0.2504355, "volume": 3016075.0}, {"date": "2015-06-01", "close": 0.2307935, "volume": 1319919.0}, {"date": "2015-06-02", "close": 0.225883, "volume": 800456.0}, {"date": "2015-06-03", "close": 0.2209725, "volume": 736936.0}, {"date": "2015-06-04", "close": 0.19642, "volume": 3949544.0}, {"date": "2015-06-05", "close": 0.1816885, "volume": 2331810.0}, {"date": "2015-06-09", "close": 0.176778, "volume": 546183.0}, {"date": "2015-06-10", "close": 0.1915095, "volume": 788311.0}, {"date": "2015-06-11", "close": 0.19642, "volume": 634483.0}, {"date": "2015-06-12", "close": 0.1915095, "volume": 437858.0}, {"date": "2015-06-15", "close": 0.19642, "volume": 759718.0}, {"date": "2015-06-16", "close": 0.166957, "volume": 4383481.0}, {"date": "2015-06-17", "close": 0.157136, "volume": 516335.0}, {"date": "2015-06-18", "close": 0.157136, "volume": 1493334.0}, {"date": "2015-06-19", "close": 0.176778, "volume": 1202160.0}, {"date": "2015-06-22", "close": 0.1718675, "volume": 839349.0}, {"date": "2015-06-23", "close": 0.166957, "volume": 359277.0}, {"date": "2015-06-24", "close": 0.147315, "volume": 326319.0}, {"date": "2015-06-25", "close": 0.157136, "volume": 232539.0}, {"date": "2015-06-26", "close": 0.1424045, "volume": 659230.0}, {"date": "2015-06-29", "close": 0.1522255, "volume": 869565.0}, {"date": "2015-06-30", "close": 0.147315, "volume": 1046770.0}, {"date": "2015-07-01", "close": 0.1620465, "volume": 360387.0}, {"date": "2015-07-02", "close": 0.186599, "volume": 622578.0}, {"date": "2015-07-03", "close": 0.1718675, "volume": 458516.0}, {"date": "2015-07-06", "close": 0.166957, "volume": 212858.0}, {"date": "2015-07-07", "close": 0.176778, "volume": 306831.0}, {"date": "2015-07-08", "close": 0.147315, "volume": 441022.0}, {"date": "2015-07-09", "close": 0.1424045, "volume": 363699.0}, {"date": "2015-07-10", "close": 0.1424045, "volume": 213298.0}, {"date": "2015-07-13", "close": 0.1522255, "volume": 450412.0}, {"date": "2015-07-14", "close": 0.1620465, "volume": 227105.0}, {"date": "2015-07-15", "close": 0.1522255, "volume": 271581.0}, {"date": "2015-07-16", "close": 0.147315, "volume": 133795.0}, {"date": "2015-07-17", "close": 0.1424045, "volume": 199913.0}, {"date": "2015-07-20", "close": 0.147315, "volume": 212915.0}, {"date": "2015-07-21", "close": 0.147315, "volume": 70950.0}, {"date": "2015-07-22", "close": 0.1424045, "volume": 166149.0}, {"date": "2015-07-23", "close": 0.137494, "volume": 518384.0}, {"date": "2015-07-24", "close": 0.1522255, "volume": 1057980.0}, {"date": "2015-07-27", "close": 0.147315, "volume": 198550.0}, {"date": "2015-07-28", "close": 0.1424045, "volume": 160205.0}, {"date": "2015-07-29", "close": 0.1424045, "volume": 680274.0}, {"date": "2015-07-30", "close": 0.1325835, "volume": 353845.0}, {"date": "2015-07-31", "close": 0.1325835, "volume": 101823.0}, {"date": "2015-08-03", "close": 0.137494, "volume": 239542.0}, {"date": "2015-08-04", "close": 0.127673, "volume": 192846.0}, {"date": "2015-08-05", "close": 0.127673, "volume": 109253.0}, {"date": "2015-08-06", "close": 0.1522255, "volume": 1285410.0}, {"date": "2015-08-07", "close": 0.1424045, "volume": 472801.0}, {"date": "2015-08-10", "close": 0.1522255, "volume": 248448.0}, {"date": "2015-08-11", "close": 0.1522255, "volume": 81153.0}, {"date": "2015-08-12", "close": 0.1325835, "volume": 458941.0}, {"date": "2015-08-13", "close": 0.1424045, "volume": 145579.0}, {"date": "2015-08-14", "close": 0.147315, "volume": 250058.0}, {"date": "2015-08-17", "close": 0.147315, "volume": 114856.0}, {"date": "2015-08-18", "close": 0.147315, "volume": 888247.0}, {"date": "2015-08-19", "close": 0.1424045, "volume": 292381.0}, {"date": "2015-08-20", "close": 0.147315, "volume": 1167554.0}, {"date": "2015-08-21", "close": 0.147315, "volume": 1602306.0}, {"date": "2015-08-24", "close": 0.1227625, "volume": 1364920.0}, {"date": "2015-08-25", "close": 0.127673, "volume": 757984.0}, {"date": "2015-08-26", "close": 0.127673, "volume": 247736.0}, {"date": "2015-08-27", "close": 0.147315, "volume": 459249.0}, {"date": "2015-08-28", "close": 0.1424045, "volume": 204051.0}, {"date": "2015-08-31", "close": 0.127673, "volume": 137221.0}, {"date": "2015-09-01", "close": 0.1325835, "volume": 615682.0}, {"date": "2015-09-02", "close": 0.1325835, "volume": 166674.0}, {"date": "2015-09-03", "close": 0.1227625, "volume": 125975.0}, {"date": "2015-09-04", "close": 0.117852, "volume": 92052.0}, {"date": "2015-09-07", "close": 0.108031, "volume": 144856.0}, {"date": "2015-09-08", "close": 0.108031, "volume": 321796.0}, {"date": "2015-09-09", "close": 0.1129415, "volume": 188910.0}, {"date": "2015-09-10", "close": 0.127673, "volume": 128187.0}, {"date": "2015-09-11", "close": 0.117852, "volume": 15115.0}, {"date": "2015-09-14", "close": 0.1227625, "volume": 66593.0}, {"date": "2015-09-15", "close": 0.117852, "volume": 196497.0}, {"date": "2015-09-16", "close": 0.1129415, "volume": 25902.0}, {"date": "2015-09-17", "close": 0.1129415, "volume": 146745.0}, {"date": "2015-09-18", "close": 0.1325835, "volume": 364063.0}, {"date": "2015-09-21", "close": 0.117852, "volume": 11023.0}, {"date": "2015-09-22", "close": 0.157136, "volume": 1943232.0}, {"date": "2015-09-23", "close": 0.147315, "volume": 1404956.0}, {"date": "2015-09-24", "close": 0.147315, "volume": 180180.0}, {"date": "2015-09-25", "close": 0.157136, "volume": 186651.0}, {"date": "2015-09-28", "close": 0.1620465, "volume": 867702.0}, {"date": "2015-09-29", "close": 0.147315, "volume": 1098360.0}, {"date": "2015-09-30", "close": 0.137494, "volume": 398470.0}, {"date": "2015-10-01", "close": 0.1227625, "volume": 539025.0}, {"date": "2015-10-02", "close": 0.1227625, "volume": 336889.0}, {"date": "2015-10-05", "close": 0.127673, "volume": 629874.0}, {"date": "2015-10-06", "close": 0.1325835, "volume": 309628.0}, {"date": "2015-10-07", "close": 0.127673, "volume": 233965.0}, {"date": "2015-10-08", "close": 0.137494, "volume": 525341.0}, {"date": "2015-10-09", "close": 0.147315, "volume": 247823.0}, {"date": "2015-10-12", "close": 0.1424045, "volume": 129396.0}, {"date": "2015-10-13", "close": 0.137494, "volume": 102033.0}, {"date": "2015-10-14", "close": 0.1424045, "volume": 27492.0}, {"date": "2015-10-15", "close": 0.1424045, "volume": 209883.0}, {"date": "2015-10-16", "close": 0.1424045, "volume": 5091.0}, {"date": "2015-10-19", "close": 0.1325835, "volume": 75493.0}, {"date": "2015-10-20", "close": 0.137494, "volume": 9748.0}, {"date": "2015-10-21", "close": 0.147315, "volume": 131351.0}, {"date": "2015-10-22", "close": 0.1424045, "volume": 16292.0}, {"date": "2015-10-23", "close": 0.157136, "volume": 1183349.0}, {"date": "2015-10-26", "close": 0.137494, "volume": 1254713.0}, {"date": "2015-10-27", "close": 0.127673, "volume": 212005.0}, {"date": "2015-10-28", "close": 0.127673, "volume": 168639.0}, {"date": "2015-10-29", "close": 0.1227625, "volume": 217048.0}, {"date": "2015-10-30", "close": 0.127673, "volume": 375627.0}, {"date": "2015-11-02", "close": 0.1227625, "volume": 37806.0}, {"date": "2015-11-03", "close": 0.1325835, "volume": 45708.0}, {"date": "2015-11-04", "close": 0.1227625, "volume": 350423.0}, {"date": "2015-11-05", "close": 0.1227625, "volume": 65993.0}, {"date": "2015-11-06", "close": 0.127673, "volume": 22209.0}, {"date": "2015-11-09", "close": 0.1227625, "volume": 173770.0}, {"date": "2015-11-10", "close": 0.1227625, "volume": 130624.0}, {"date": "2015-11-11", "close": 0.1227625, "volume": 267741.0}, {"date": "2015-11-12", "close": 0.127673, "volume": 95288.0}, {"date": "2015-11-13", "close": 0.117852, "volume": 213402.0}, {"date": "2015-11-16", "close": 0.1227625, "volume": 283415.0}, {"date": "2015-11-17", "close": 0.1227625, "volume": 26588.0}, {"date": "2015-11-18", "close": 0.117852, "volume": 111632.0}, {"date": "2015-11-20", "close": 0.117852, "volume": 162620.0}, {"date": "2015-11-23", "close": 0.1227625, "volume": 38923.0}, {"date": "2015-11-24", "close": 0.127673, "volume": 193546.0}, {"date": "2015-11-25", "close": 0.127673, "volume": 16216.0}, {"date": "2015-11-26", "close": 0.1424045, "volume": 420459.0}, {"date": "2015-11-27", "close": 0.1325835, "volume": 60634.0}, {"date": "2015-11-30", "close": 0.1325835, "volume": 67762.0}, {"date": "2015-12-01", "close": 0.1325835, "volume": 35805.0}, {"date": "2015-12-02", "close": 0.127673, "volume": 279914.0}, {"date": "2015-12-03", "close": 0.137494, "volume": 71750.0}, {"date": "2015-12-04", "close": 0.137494, "volume": 51509.0}, {"date": "2015-12-07", "close": 0.1325835, "volume": 83580.0}, {"date": "2015-12-08", "close": 0.1325835, "volume": 125962.0}, {"date": "2015-12-09", "close": 0.1424045, "volume": 58684.0}, {"date": "2015-12-10", "close": 0.1424045, "volume": 2020.0}, {"date": "2015-12-11", "close": 0.1424045, "volume": 55455.0}, {"date": "2015-12-14", "close": 0.1325835, "volume": 15053.0}, {"date": "2015-12-15", "close": 0.1325835, "volume": 215937.0}, {"date": "2015-12-16", "close": 0.127673, "volume": 70606.0}, {"date": "2015-12-17", "close": 0.1227625, "volume": 83313.0}, {"date": "2015-12-18", "close": 0.117852, "volume": 292386.0}, {"date": "2015-12-21", "close": 0.1227625, "volume": 68628.0}, {"date": "2015-12-22", "close": 0.1227625, "volume": 167960.0}, {"date": "2015-12-23", "close": 0.1522255, "volume": 1216783.0}, {"date": "2015-12-24", "close": 0.147315, "volume": 134375.0}, {"date": "2015-12-29", "close": 0.137494, "volume": 390294.0}, {"date": "2015-12-30", "close": 0.1227625, "volume": 1032437.0}, {"date": "2015-12-31", "close": 0.1325835, "volume": 258540.0}, {"date": "2016-01-04", "close": 0.137494, "volume": 81220.0}, {"date": "2016-01-05", "close": 0.137494, "volume": 147946.0}, {"date": "2016-01-06", "close": 0.127673, "volume": 228489.0}, {"date": "2016-01-07", "close": 0.147315, "volume": 511720.0}, {"date": "2016-01-08", "close": 0.1522255, "volume": 456548.0}, {"date": "2016-01-11", "close": 0.147315, "volume": 53647.0}, {"date": "2016-01-12", "close": 0.166957, "volume": 2176195.0}, {"date": "2016-01-13", "close": 0.157136, "volume": 351899.0}, {"date": "2016-01-14", "close": 0.176778, "volume": 2822652.0}, {"date": "2016-01-15", "close": 0.1718675, "volume": 682660.0}, {"date": "2016-01-18", "close": 0.157136, "volume": 52845.0}, {"date": "2016-01-19", "close": 0.1620465, "volume": 425796.0}, {"date": "2016-01-20", "close": 0.1620465, "volume": 58602.0}, {"date": "2016-01-21", "close": 0.166957, "volume": 477280.0}, {"date": "2016-01-22", "close": 0.166957, "volume": 476623.0}, {"date": "2016-01-25", "close": 0.1816885, "volume": 1185914.0}, {"date": "2016-01-27", "close": 0.1816885, "volume": 175255.0}, {"date": "2016-01-28", "close": 0.186599, "volume": 334615.0}, {"date": "2016-01-29", "close": 0.1915095, "volume": 801852.0}, {"date": "2016-02-01", "close": 0.2013305, "volume": 642899.0}, {"date": "2016-02-02", "close": 0.19642, "volume": 152617.0}, {"date": "2016-02-03", "close": 0.19642, "volume": 248142.0}, {"date": "2016-02-04", "close": 0.186599, "volume": 252520.0}, {"date": "2016-02-05", "close": 0.1915095, "volume": 150894.0}, {"date": "2016-02-08", "close": 0.186599, "volume": 342233.0}, {"date": "2016-02-09", "close": 0.1816885, "volume": 610755.0}, {"date": "2016-02-10", "close": 0.176778, "volume": 420064.0}, {"date": "2016-02-11", "close": 0.1718675, "volume": 393028.0}, {"date": "2016-02-12", "close": 0.176778, "volume": 215978.0}, {"date": "2016-02-15", "close": 0.176778, "volume": 71258.0}, {"date": "2016-02-16", "close": 0.1816885, "volume": 221022.0}, {"date": "2016-02-17", "close": 0.186599, "volume": 4546439.0}, {"date": "2016-02-18", "close": 0.1816885, "volume": 799630.0}, {"date": "2016-02-19", "close": 0.1816885, "volume": 386696.0}, {"date": "2016-02-22", "close": 0.1816885, "volume": 371782.0}, {"date": "2016-02-23", "close": 0.1816885, "volume": 732380.0}, {"date": "2016-02-24", "close": 0.1816885, "volume": 572854.0}, {"date": "2016-02-25", "close": 0.1718675, "volume": 487544.0}, {"date": "2016-02-26", "close": 0.1718675, "volume": 232244.0}, {"date": "2016-02-29", "close": 0.176778, "volume": 25965.0}, {"date": "2016-03-01", "close": 0.166957, "volume": 190426.0}, {"date": "2016-03-02", "close": 0.1718675, "volume": 226012.0}, {"date": "2016-03-03", "close": 0.166957, "volume": 205050.0}, {"date": "2016-03-04", "close": 0.157136, "volume": 383474.0}, {"date": "2016-03-07", "close": 0.157136, "volume": 303558.0}, {"date": "2016-03-08", "close": 0.1522255, "volume": 30958.0}, {"date": "2016-03-09", "close": 0.176778, "volume": 469640.0}, {"date": "2016-03-10", "close": 0.1620465, "volume": 181493.0}, {"date": "2016-03-11", "close": 0.1620465, "volume": 123537.0}, {"date": "2016-03-14", "close": 0.1620465, "volume": 140896.0}, {"date": "2016-03-15", "close": 0.1620465, "volume": 3450.0}, {"date": "2016-03-16", "close": 0.176778, "volume": 139242.0}, {"date": "2016-03-17", "close": 0.176778, "volume": 485172.0}, {"date": "2016-03-18", "close": 0.186599, "volume": 460723.0}, {"date": "2016-03-21", "close": 0.1816885, "volume": 375456.0}, {"date": "2016-03-22", "close": 0.176778, "volume": 327788.0}, {"date": "2016-03-23", "close": 0.1620465, "volume": 594210.0}, {"date": "2016-03-24", "close": 0.1620465, "volume": 163130.0}, {"date": "2016-03-29", "close": 0.1620465, "volume": 98021.0}, {"date": "2016-03-30", "close": 0.166957, "volume": 70639.0}, {"date": "2016-03-31", "close": 0.1718675, "volume": 147111.0}, {"date": "2016-04-01", "close": 0.1718675, "volume": 86953.0}, {"date": "2016-04-04", "close": 0.166957, "volume": 43902.0}, {"date": "2016-04-05", "close": 0.166957, "volume": 250167.0}, {"date": "2016-04-06", "close": 0.157136, "volume": 555253.0}, {"date": "2016-04-07", "close": 0.157136, "volume": 59595.0}, {"date": "2016-04-08", "close": 0.157136, "volume": 166314.0}, {"date": "2016-04-11", "close": 0.166957, "volume": 103410.0}, {"date": "2016-04-12", "close": 0.1620465, "volume": 177483.0}, {"date": "2016-04-13", "close": 0.1620465, "volume": 194681.0}, {"date": "2016-04-14", "close": 0.176778, "volume": 160594.0}, {"date": "2016-04-15", "close": 0.1718675, "volume": 240814.0}, {"date": "2016-04-18", "close": 0.166957, "volume": 31418.0}, {"date": "2016-04-19", "close": 0.166957, "volume": 114093.0}, {"date": "2016-04-20", "close": 0.166957, "volume": 156406.0}, {"date": "2016-04-21", "close": 0.1620465, "volume": 352678.0}, {"date": "2016-04-22", "close": 0.157136, "volume": 400527.0}, {"date": "2016-04-26", "close": 0.147315, "volume": 376485.0}, {"date": "2016-04-27", "close": 0.147315, "volume": 182266.0}, {"date": "2016-04-28", "close": 0.147315, "volume": 170727.0}, {"date": "2016-04-29", "close": 0.1424045, "volume": 192378.0}, {"date": "2016-05-02", "close": 0.147315, "volume": 378076.0}, {"date": "2016-05-03", "close": 0.1424045, "volume": 284171.0}, {"date": "2016-05-04", "close": 0.147315, "volume": 114270.0}, {"date": "2016-05-05", "close": 0.1522255, "volume": 47057.0}, {"date": "2016-05-06", "close": 0.147315, "volume": 145718.0}, {"date": "2016-05-09", "close": 0.147315, "volume": 45820.0}, {"date": "2016-05-10", "close": 0.1424045, "volume": 52948.0}, {"date": "2016-05-11", "close": 0.1424045, "volume": 328682.0}, {"date": "2016-05-12", "close": 0.147315, "volume": 137533.0}, {"date": "2016-05-13", "close": 0.157136, "volume": 496987.0}, {"date": "2016-05-16", "close": 0.1620465, "volume": 286961.0}, {"date": "2016-05-17", "close": 0.157136, "volume": 166068.0}, {"date": "2016-05-18", "close": 0.1424045, "volume": 517607.0}, {"date": "2016-05-19", "close": 0.157136, "volume": 374088.0}, {"date": "2016-05-20", "close": 0.1522255, "volume": 136239.0}, {"date": "2016-05-23", "close": 0.1620465, "volume": 1854640.0}, {"date": "2016-05-24", "close": 0.166957, "volume": 3856291.0}, {"date": "2016-05-25", "close": 0.157136, "volume": 644154.0}, {"date": "2016-05-26", "close": 0.1620465, "volume": 301744.0}, {"date": "2016-05-27", "close": 0.1620465, "volume": 101823.0}, {"date": "2016-05-30", "close": 0.157136, "volume": 565771.0}, {"date": "2016-05-31", "close": 0.157136, "volume": 593960.0}, {"date": "2016-06-01", "close": 0.147315, "volume": 347575.0}, {"date": "2016-06-02", "close": 0.147315, "volume": 47342.0}, {"date": "2016-06-03", "close": 0.1522255, "volume": 202402.0}, {"date": "2016-06-06", "close": 0.1522255, "volume": 11627.0}, {"date": "2016-06-07", "close": 0.1424045, "volume": 181333.0}, {"date": "2016-06-08", "close": 0.1522255, "volume": 392236.0}, {"date": "2016-06-09", "close": 0.1424045, "volume": 253457.0}, {"date": "2016-06-10", "close": 0.147315, "volume": 594658.0}, {"date": "2016-06-14", "close": 0.157136, "volume": 516541.0}, {"date": "2016-06-15", "close": 0.157136, "volume": 161798.0}, {"date": "2016-06-16", "close": 0.147315, "volume": 669937.0}, {"date": "2016-06-17", "close": 0.1424045, "volume": 260513.0}, {"date": "2016-06-20", "close": 0.1424045, "volume": 422180.0}, {"date": "2016-06-21", "close": 0.137494, "volume": 617884.0}, {"date": "2016-06-22", "close": 0.1424045, "volume": 648677.0}, {"date": "2016-06-23", "close": 0.137494, "volume": 159112.0}, {"date": "2016-06-24", "close": 0.127673, "volume": 373256.0}, {"date": "2016-06-27", "close": 0.1325835, "volume": 44750.0}, {"date": "2016-06-28", "close": 0.147315, "volume": 351593.0}, {"date": "2016-06-29", "close": 0.1325835, "volume": 357251.0}, {"date": "2016-06-30", "close": 0.1325835, "volume": 208828.0}, {"date": "2016-07-01", "close": 0.1325835, "volume": 282785.0}, {"date": "2016-07-04", "close": 0.127673, "volume": 183175.0}, {"date": "2016-07-05", "close": 0.127673, "volume": 105141.0}, {"date": "2016-07-06", "close": 0.127673, "volume": 169343.0}, {"date": "2016-07-07", "close": 0.137494, "volume": 43355.0}, {"date": "2016-07-08", "close": 0.137494, "volume": 176755.0}, {"date": "2016-07-11", "close": 0.1424045, "volume": 99577.0}, {"date": "2016-07-12", "close": 0.147315, "volume": 219751.0}, {"date": "2016-07-13", "close": 0.147315, "volume": 19423.0}, {"date": "2016-07-14", "close": 0.147315, "volume": 6109.0}, {"date": "2016-07-15", "close": 0.1522255, "volume": 373349.0}, {"date": "2016-07-18", "close": 0.147315, "volume": 112951.0}, {"date": "2016-07-19", "close": 0.147315, "volume": 86093.0}, {"date": "2016-07-20", "close": 0.137494, "volume": 236000.0}, {"date": "2016-07-21", "close": 0.137494, "volume": 96148.0}, {"date": "2016-07-22", "close": 0.137494, "volume": 39356.0}, {"date": "2016-07-25", "close": 0.0844606, "volume": 13297882.0}, {"date": "2016-07-26", "close": 0.0972279, "volume": 5714915.0}, {"date": "2016-07-27", "close": 0.1031205, "volume": 2975737.0}, {"date": "2016-07-28", "close": 0.0942816, "volume": 1737997.0}, {"date": "2016-07-29", "close": 0.0874069, "volume": 2014139.0}, {"date": "2016-08-01", "close": 0.0874069, "volume": 338366.0}, {"date": "2016-08-02", "close": 0.0864248, "volume": 420596.0}, {"date": "2016-08-03", "close": 0.0864248, "volume": 22493.0}, {"date": "2016-08-04", "close": 0.0824964, "volume": 748205.0}, {"date": "2016-08-05", "close": 0.0824964, "volume": 47506.0}, {"date": "2016-08-08", "close": 0.0834785, "volume": 213223.0}, {"date": "2016-08-09", "close": 0.0834785, "volume": 334035.0}, {"date": "2016-08-10", "close": 0.0854427, "volume": 122722.0}, {"date": "2016-08-11", "close": 0.078568, "volume": 504862.0}, {"date": "2016-08-12", "close": 0.0834785, "volume": 193472.0}, {"date": "2016-08-15", "close": 0.0795501, "volume": 161847.0}, {"date": "2016-08-16", "close": 0.0766038, "volume": 852134.0}, {"date": "2016-08-17", "close": 0.0756217, "volume": 496174.0}, {"date": "2016-08-18", "close": 0.0707112, "volume": 321635.0}, {"date": "2016-08-19", "close": 0.0766038, "volume": 476672.0}, {"date": "2016-08-22", "close": 0.0726754, "volume": 256413.0}, {"date": "2016-08-25", "close": 0.0638365, "volume": 26801801.0}, {"date": "2016-08-26", "close": 0.0677649, "volume": 142385.0}, {"date": "2016-08-29", "close": 0.0658007, "volume": 36656.0}, {"date": "2016-08-30", "close": 0.0677649, "volume": 240839.0}, {"date": "2016-08-31", "close": 0.0658007, "volume": 75474.0}, {"date": "2016-09-01", "close": 0.0677649, "volume": 28099.0}, {"date": "2016-09-02", "close": 0.0775859, "volume": 382457.0}, {"date": "2016-09-05", "close": 0.0795501, "volume": 4039357.0}, {"date": "2016-09-06", "close": 0.0824964, "volume": 455050.0}, {"date": "2016-09-07", "close": 0.088389, "volume": 337268.0}, {"date": "2016-09-08", "close": 0.088389, "volume": 122187.0}, {"date": "2016-09-09", "close": 0.0854427, "volume": 5855.0}, {"date": "2016-09-12", "close": 0.0824964, "volume": 127889.0}, {"date": "2016-09-13", "close": 0.0874069, "volume": 199719.0}, {"date": "2016-09-14", "close": 0.0854427, "volume": 25511.0}, {"date": "2016-09-15", "close": 0.0874069, "volume": 3647251.0}, {"date": "2016-09-16", "close": 0.0962458, "volume": 1448333.0}, {"date": "2016-09-19", "close": 0.0972279, "volume": 10285.0}, {"date": "2016-09-21", "close": 0.0962458, "volume": 2953.0}, {"date": "2016-09-22", "close": 0.09821, "volume": 1036121.0}, {"date": "2016-09-23", "close": 0.0952637, "volume": 746734.0}, {"date": "2016-09-26", "close": 0.09821, "volume": 56002.0}, {"date": "2016-09-27", "close": 0.0962458, "volume": 234117.0}, {"date": "2016-09-29", "close": 0.0932995, "volume": 193144.0}, {"date": "2016-09-30", "close": 0.0864248, "volume": 3989743.0}, {"date": "2016-10-03", "close": 0.088389, "volume": 166629.0}, {"date": "2016-10-04", "close": 0.0844606, "volume": 82288.0}, {"date": "2016-10-05", "close": 0.0874069, "volume": 594879.0}, {"date": "2016-10-06", "close": 0.0874069, "volume": 638609.0}, {"date": "2016-10-07", "close": 0.0932995, "volume": 880469.0}, {"date": "2016-10-10", "close": 0.0893711, "volume": 70075.0}, {"date": "2016-10-11", "close": 0.0874069, "volume": 269129.0}, {"date": "2016-10-13", "close": 0.0874069, "volume": 1087183.0}, {"date": "2016-10-14", "close": 0.0893711, "volume": 55229.0}, {"date": "2016-10-17", "close": 0.0854427, "volume": 302742.0}, {"date": "2016-10-18", "close": 0.0834785, "volume": 36915.0}, {"date": "2016-10-19", "close": 0.0775859, "volume": 721683.0}, {"date": "2016-10-20", "close": 0.0805322, "volume": 25671.0}, {"date": "2016-10-24", "close": 0.078568, "volume": 50911.0}, {"date": "2016-10-26", "close": 0.0766038, "volume": 2044.0}, {"date": "2016-10-27", "close": 0.0746396, "volume": 347835.0}, {"date": "2016-10-28", "close": 0.068747, "volume": 29529.0}, {"date": "2016-10-31", "close": 0.0746396, "volume": 565071.0}, {"date": "2016-11-01", "close": 0.0697291, "volume": 165462.0}, {"date": "2016-11-02", "close": 0.0707112, "volume": 83728.0}, {"date": "2016-11-03", "close": 0.0716933, "volume": 249847.0}, {"date": "2016-11-04", "close": 0.068747, "volume": 173296.0}, {"date": "2016-11-07", "close": 0.0677649, "volume": 28076.0}, {"date": "2016-11-09", "close": 0.0677649, "volume": 67662.0}, {"date": "2016-11-10", "close": 0.0608902, "volume": 386926.0}, {"date": "2016-11-11", "close": 0.0510692, "volume": 5244267.0}, {"date": "2016-11-14", "close": 0.0520513, "volume": 1463096.0}, {"date": "2016-11-15", "close": 0.0540155, "volume": 666737.0}, {"date": "2016-11-16", "close": 0.058926, "volume": 162619.0}, {"date": "2016-11-17", "close": 0.0549976, "volume": 280894.0}, {"date": "2016-11-18", "close": 0.058926, "volume": 310150.0}, {"date": "2016-11-21", "close": 0.0628544, "volume": 1659735.0}, {"date": "2016-11-22", "close": 0.058926, "volume": 1371926.0}, {"date": "2016-11-23", "close": 0.0608902, "volume": 164358.0}, {"date": "2016-11-28", "close": 0.0471408, "volume": 3452603.0}, {"date": "2016-11-29", "close": 0.0481229, "volume": 132522.0}, {"date": "2016-11-30", "close": 0.0481229, "volume": 499610.0}, {"date": "2016-12-02", "close": 0.0451766, "volume": 181562.0}, {"date": "2016-12-05", "close": 0.0451766, "volume": 378949.0}, {"date": "2016-12-06", "close": 0.0500871, "volume": 262702.0}, {"date": "2016-12-07", "close": 0.049105, "volume": 25456.0}, {"date": "2016-12-08", "close": 0.049105, "volume": 3542294.0}, {"date": "2016-12-09", "close": 0.0461587, "volume": 1367756.0}, {"date": "2016-12-12", "close": 0.0461587, "volume": 1042427.0}, {"date": "2016-12-13", "close": 0.0481229, "volume": 742996.0}, {"date": "2016-12-14", "close": 0.0481229, "volume": 858460.0}, {"date": "2016-12-15", "close": 0.0471408, "volume": 488509.0}, {"date": "2016-12-16", "close": 0.0471408, "volume": 156940.0}, {"date": "2016-12-19", "close": 0.0461587, "volume": 612601.0}, {"date": "2016-12-20", "close": 0.0461587, "volume": 336103.0}, {"date": "2016-12-21", "close": 0.0451766, "volume": 592804.0}, {"date": "2016-12-22", "close": 0.0441945, "volume": 69239.0}, {"date": "2016-12-23", "close": 0.0441945, "volume": 43217.0}, {"date": "2016-12-28", "close": 0.0441945, "volume": 294770.0}, {"date": "2016-12-29", "close": 0.0461587, "volume": 208181.0}, {"date": "2016-12-30", "close": 0.0461587, "volume": 25456.0}, {"date": "2017-01-03", "close": 0.0432124, "volume": 409063.0}, {"date": "2017-01-04", "close": 0.0441945, "volume": 160991.0}, {"date": "2017-01-05", "close": 0.0441945, "volume": 100069.0}, {"date": "2017-01-06", "close": 0.0432124, "volume": 5091.0}, {"date": "2017-01-09", "close": 0.0441945, "volume": 377416.0}, {"date": "2017-01-10", "close": 0.0441945, "volume": 250940.0}, {"date": "2017-01-11", "close": 0.0441945, "volume": 966645.0}, {"date": "2017-01-12", "close": 0.0402661, "volume": 997450.0}, {"date": "2017-01-13", "close": 0.0441945, "volume": 146413.0}, {"date": "2017-01-16", "close": 0.0412482, "volume": 123113.0}, {"date": "2017-01-17", "close": 0.039284, "volume": 284729.0}, {"date": "2017-01-18", "close": 0.039284, "volume": 398826.0}, {"date": "2017-01-19", "close": 0.0383019, "volume": 270392.0}, {"date": "2017-01-20", "close": 0.0353556, "volume": 1811253.0}, {"date": "2017-01-23", "close": 0.0363377, "volume": 114069.0}, {"date": "2017-01-24", "close": 0.0343735, "volume": 746673.0}, {"date": "2017-01-25", "close": 0.0343735, "volume": 80314.0}, {"date": "2017-01-30", "close": 0.0353556, "volume": 70249.0}, {"date": "2017-01-31", "close": 0.0333914, "volume": 478034.0}, {"date": "2017-02-01", "close": 0.0383019, "volume": 1422746.0}, {"date": "2017-02-02", "close": 0.0451766, "volume": 10748692.0}, {"date": "2017-02-03", "close": 0.0402661, "volume": 1988754.0}, {"date": "2017-02-06", "close": 0.0402661, "volume": 253540.0}, {"date": "2017-02-07", "close": 0.0402661, "volume": 1262638.0}, {"date": "2017-02-08", "close": 0.0373198, "volume": 359386.0}, {"date": "2017-02-09", "close": 0.0373198, "volume": 5636.0}, {"date": "2017-02-10", "close": 0.0412482, "volume": 713696.0}, {"date": "2017-02-13", "close": 0.0441945, "volume": 319369.0}, {"date": "2017-02-14", "close": 0.0441945, "volume": 623980.0}, {"date": "2017-02-15", "close": 0.0451766, "volume": 336437.0}, {"date": "2017-02-16", "close": 0.0441945, "volume": 343409.0}, {"date": "2017-02-17", "close": 0.0432124, "volume": 160116.0}, {"date": "2017-02-20", "close": 0.0412482, "volume": 220530.0}, {"date": "2017-02-21", "close": 0.0432124, "volume": 1556948.0}, {"date": "2017-02-22", "close": 0.0432124, "volume": 265577.0}, {"date": "2017-02-23", "close": 0.0422303, "volume": 495172.0}, {"date": "2017-02-24", "close": 0.0402661, "volume": 150660.0}, {"date": "2017-02-27", "close": 0.039284, "volume": 421273.0}, {"date": "2017-02-28", "close": 0.039284, "volume": 8268910.0}, {"date": "2017-03-01", "close": 0.0373198, "volume": 4813216.0}, {"date": "2017-03-02", "close": 0.039284, "volume": 1098904.0}, {"date": "2017-03-03", "close": 0.0451766, "volume": 3648922.0}, {"date": "2017-03-08", "close": 0.0461587, "volume": 8221039.0}, {"date": "2017-03-09", "close": 0.0422303, "volume": 5826498.0}, {"date": "2017-03-10", "close": 0.0451766, "volume": 814290.0}, {"date": "2017-03-13", "close": 0.0402661, "volume": 2293385.0}, {"date": "2017-03-14", "close": 0.0432124, "volume": 1248593.0}, {"date": "2017-03-15", "close": 0.0412482, "volume": 1252235.0}, {"date": "2017-03-16", "close": 0.0451766, "volume": 1446015.0}, {"date": "2017-03-17", "close": 0.0441945, "volume": 2304950.0}, {"date": "2017-03-20", "close": 0.0432124, "volume": 794228.0}, {"date": "2017-03-21", "close": 0.0432124, "volume": 845405.0}, {"date": "2017-03-22", "close": 0.0432124, "volume": 550087.0}, {"date": "2017-03-23", "close": 0.0432124, "volume": 112005.0}, {"date": "2017-03-29", "close": 0.0422303, "volume": 620974.0}, {"date": "2017-03-30", "close": 0.0412482, "volume": 105896.0}, {"date": "2017-03-31", "close": 0.0373198, "volume": 784096.0}, {"date": "2017-04-03", "close": 0.0383019, "volume": 517032.0}, {"date": "2017-04-04", "close": 0.0383019, "volume": 363511.0}, {"date": "2017-04-05", "close": 0.0373198, "volume": 411524.0}, {"date": "2017-04-06", "close": 0.039284, "volume": 318213.0}, {"date": "2017-04-07", "close": 0.0383019, "volume": 203645.0}, {"date": "2017-04-10", "close": 0.0373198, "volume": 178536.0}, {"date": "2017-04-11", "close": 0.0363377, "volume": 417401.0}, {"date": "2017-04-12", "close": 0.0373198, "volume": 129606.0}, {"date": "2017-04-13", "close": 0.0353556, "volume": 281796.0}, {"date": "2017-04-18", "close": 0.0343735, "volume": 650768.0}, {"date": "2017-04-19", "close": 0.0324093, "volume": 598305.0}, {"date": "2017-04-20", "close": 0.0353556, "volume": 1735779.0}, {"date": "2017-04-21", "close": 0.0353556, "volume": 368770.0}, {"date": "2017-04-24", "close": 0.0353556, "volume": 15273.0}, {"date": "2017-04-26", "close": 0.0373198, "volume": 1582529.0}, {"date": "2017-04-27", "close": 0.0383019, "volume": 462054.0}, {"date": "2017-04-28", "close": 0.0373198, "volume": 148283.0}, {"date": "2017-05-01", "close": 0.0333914, "volume": 2362829.0}, {"date": "2017-05-02", "close": 0.0314272, "volume": 154754.0}, {"date": "2017-05-03", "close": 0.0343735, "volume": 206174.0}, {"date": "2017-05-04", "close": 0.0343735, "volume": 320741.0}, {"date": "2017-05-05", "close": 0.0343735, "volume": 188652.0}, {"date": "2017-05-08", "close": 0.0314272, "volume": 321394.0}, {"date": "2017-05-10", "close": 0.0304451, "volume": 537177.0}, {"date": "2017-05-11", "close": 0.0304451, "volume": 175957.0}, {"date": "2017-05-12", "close": 0.0314272, "volume": 404591.0}, {"date": "2017-05-15", "close": 0.0314272, "volume": 317453.0}, {"date": "2017-05-16", "close": 0.0304451, "volume": 862882.0}, {"date": "2017-05-17", "close": 0.029463, "volume": 82236.0}, {"date": "2017-05-18", "close": 0.0304451, "volume": 52167.0}, {"date": "2017-05-19", "close": 0.0274988, "volume": 949664.0}, {"date": "2017-05-22", "close": 0.0235704, "volume": 561317.0}, {"date": "2017-05-23", "close": 0.0235704, "volume": 1200386.0}, {"date": "2017-05-24", "close": 0.0235704, "volume": 795102.0}, {"date": "2017-05-25", "close": 0.0216062, "volume": 157143.0}, {"date": "2017-05-26", "close": 0.0216062, "volume": 127220.0}, {"date": "2017-05-29", "close": 0.0225883, "volume": 163453.0}, {"date": "2017-05-30", "close": 0.019642, "volume": 2231953.0}, {"date": "2017-05-31", "close": 0.019642, "volume": 357863.0}, {"date": "2017-06-01", "close": 0.0225883, "volume": 671724.0}, {"date": "2017-06-07", "close": 0.039284, "volume": 46961494.0}, {"date": "2017-06-08", "close": 0.0324093, "volume": 28810520.0}, {"date": "2017-06-09", "close": 0.0373198, "volume": 21517417.0}, {"date": "2017-06-13", "close": 0.0373198, "volume": 19831138.0}, {"date": "2017-06-14", "close": 0.0441945, "volume": 21741859.0}, {"date": "2017-06-15", "close": 0.0471408, "volume": 19283497.0}, {"date": "2017-06-16", "close": 0.0422303, "volume": 10277369.0}, {"date": "2017-06-19", "close": 0.0412482, "volume": 5430372.0}, {"date": "2017-06-20", "close": 0.0432124, "volume": 5057166.0}, {"date": "2017-06-21", "close": 0.0441945, "volume": 5650318.0}, {"date": "2017-06-22", "close": 0.0422303, "volume": 3042195.0}, {"date": "2017-06-23", "close": 0.0373198, "volume": 7680254.0}, {"date": "2017-06-26", "close": 0.0353556, "volume": 2865127.0}, {"date": "2017-06-27", "close": 0.0353556, "volume": 1045459.0}, {"date": "2017-06-28", "close": 0.0353556, "volume": 1814743.0}, {"date": "2017-06-29", "close": 0.0353556, "volume": 490999.0}, {"date": "2017-06-30", "close": 0.0353556, "volume": 3125282.0}, {"date": "2017-07-03", "close": 0.0363377, "volume": 768137.0}, {"date": "2017-07-04", "close": 0.039284, "volume": 2334188.0}, {"date": "2017-07-05", "close": 0.0402661, "volume": 3476957.0}, {"date": "2017-07-06", "close": 0.039284, "volume": 1378702.0}, {"date": "2017-07-07", "close": 0.039284, "volume": 400569.0}, {"date": "2017-07-10", "close": 0.0412482, "volume": 1192534.0}, {"date": "2017-07-11", "close": 0.0373198, "volume": 12718984.0}, {"date": "2017-07-12", "close": 0.0343735, "volume": 8119722.0}, {"date": "2017-07-13", "close": 0.0343735, "volume": 2696815.0}, {"date": "2017-07-14", "close": 0.0304451, "volume": 3267665.0}, {"date": "2017-07-17", "close": 0.0284809, "volume": 4035435.0}, {"date": "2017-07-18", "close": 0.0284809, "volume": 1882313.0}, {"date": "2017-07-19", "close": 0.0314272, "volume": 441865.0}, {"date": "2017-07-20", "close": 0.0324093, "volume": 796595.0}, {"date": "2017-07-21", "close": 0.0314272, "volume": 1177996.0}, {"date": "2017-07-24", "close": 0.029463, "volume": 792090.0}, {"date": "2017-07-25", "close": 0.029463, "volume": 2110109.0}, {"date": "2017-07-26", "close": 0.0304451, "volume": 587823.0}, {"date": "2017-07-27", "close": 0.0304451, "volume": 394962.0}, {"date": "2017-07-28", "close": 0.029463, "volume": 491133.0}, {"date": "2017-07-31", "close": 0.029463, "volume": 886600.0}, {"date": "2017-08-01", "close": 0.029463, "volume": 1104530.0}, {"date": "2017-08-02", "close": 0.029463, "volume": 359049.0}, {"date": "2017-08-03", "close": 0.0314272, "volume": 111012.0}, {"date": "2017-08-04", "close": 0.0314272, "volume": 1315806.0}, {"date": "2017-08-07", "close": 0.0324093, "volume": 2756744.0}, {"date": "2017-08-08", "close": 0.0333914, "volume": 1152435.0}, {"date": "2017-08-09", "close": 0.0343735, "volume": 1414186.0}, {"date": "2017-08-10", "close": 0.0333914, "volume": 737819.0}, {"date": "2017-08-11", "close": 0.0324093, "volume": 548824.0}, {"date": "2017-08-14", "close": 0.0383019, "volume": 5260846.0}, {"date": "2017-08-15", "close": 0.0353556, "volume": 6493949.0}, {"date": "2017-08-16", "close": 0.0373198, "volume": 1788853.0}, {"date": "2017-08-17", "close": 0.0363377, "volume": 1560356.0}, {"date": "2017-08-18", "close": 0.039284, "volume": 2380529.0}, {"date": "2017-08-21", "close": 0.039284, "volume": 901013.0}, {"date": "2017-08-22", "close": 0.0412482, "volume": 3810065.0}, {"date": "2017-08-23", "close": 0.0471408, "volume": 5769577.0}, {"date": "2017-08-24", "close": 0.0451766, "volume": 11559225.0}, {"date": "2017-08-25", "close": 0.0520513, "volume": 13293132.0}, {"date": "2017-08-28", "close": 0.0500871, "volume": 3644724.0}, {"date": "2017-08-29", "close": 0.0599081, "volume": 14015284.0}, {"date": "2017-08-30", "close": 0.108031, "volume": 97831915.0}, {"date": "2017-08-31", "close": 0.078568, "volume": 86962304.0}, {"date": "2017-09-01", "close": 0.0766038, "volume": 36966847.0}, {"date": "2017-09-04", "close": 0.0766038, "volume": 70519465.0}, {"date": "2017-09-05", "close": 0.0638365, "volume": 41861479.0}, {"date": "2017-09-06", "close": 0.078568, "volume": 44269847.0}, {"date": "2017-09-07", "close": 0.0766038, "volume": 21589215.0}, {"date": "2017-09-08", "close": 0.0726754, "volume": 9299687.0}, {"date": "2017-09-11", "close": 0.0667828, "volume": 12244775.0}, {"date": "2017-09-12", "close": 0.0658007, "volume": 9945224.0}, {"date": "2017-09-13", "close": 0.0628544, "volume": 5404596.0}, {"date": "2017-09-14", "close": 0.0569618, "volume": 17161396.0}, {"date": "2017-09-15", "close": 0.0549976, "volume": 31393075.0}, {"date": "2017-09-18", "close": 0.0628544, "volume": 28490494.0}, {"date": "2017-09-19", "close": 0.0677649, "volume": 28385236.0}, {"date": "2017-09-20", "close": 0.0599081, "volume": 28608122.0}, {"date": "2017-09-21", "close": 0.0569618, "volume": 6373978.0}, {"date": "2017-09-22", "close": 0.0559797, "volume": 4177144.0}, {"date": "2017-09-25", "close": 0.0559797, "volume": 2796528.0}, {"date": "2017-09-26", "close": 0.0579439, "volume": 7040701.0}, {"date": "2017-09-27", "close": 0.058926, "volume": 3512244.0}, {"date": "2017-09-28", "close": 0.058926, "volume": 8030986.0}, {"date": "2017-09-29", "close": 0.0569618, "volume": 5737171.0}, {"date": "2017-10-02", "close": 0.0579439, "volume": 1809975.0}, {"date": "2017-10-03", "close": 0.0579439, "volume": 3412535.0}, {"date": "2017-10-04", "close": 0.0579439, "volume": 9716680.0}, {"date": "2017-10-05", "close": 0.0540155, "volume": 5636834.0}, {"date": "2017-10-06", "close": 0.0549976, "volume": 1168887.0}, {"date": "2017-10-09", "close": 0.0549976, "volume": 2057186.0}, {"date": "2017-10-10", "close": 0.0540155, "volume": 1962856.0}, {"date": "2017-10-11", "close": 0.0549976, "volume": 1558054.0}, {"date": "2017-10-12", "close": 0.0549976, "volume": 1014838.0}, {"date": "2017-10-13", "close": 0.0658007, "volume": 19836755.0}, {"date": "2017-10-16", "close": 0.0648186, "volume": 17063158.0}, {"date": "2017-10-17", "close": 0.0638365, "volume": 3770231.0}, {"date": "2017-10-18", "close": 0.0618723, "volume": 3287507.0}, {"date": "2017-10-19", "close": 0.0628544, "volume": 2349079.0}, {"date": "2017-10-20", "close": 0.0618723, "volume": 1895870.0}, {"date": "2017-10-23", "close": 0.0874069, "volume": 37054433.0}, {"date": "2017-10-24", "close": 0.0756217, "volume": 33748710.0}, {"date": "2017-10-25", "close": 0.0972279, "volume": 43776751.0}, {"date": "2017-10-26", "close": 0.0854427, "volume": 35563801.0}, {"date": "2017-10-27", "close": 0.1031205, "volume": 29989305.0}, {"date": "2017-10-30", "close": 0.117852, "volume": 31385401.0}, {"date": "2017-10-31", "close": 0.1129415, "volume": 15242424.0}, {"date": "2017-11-01", "close": 0.1325835, "volume": 24941354.0}, {"date": "2017-11-02", "close": 0.1718675, "volume": 39225946.0}, {"date": "2017-11-03", "close": 0.186599, "volume": 40760827.0}, {"date": "2017-11-06", "close": 0.1816885, "volume": 25169260.0}, {"date": "2017-11-07", "close": 0.19642, "volume": 9987195.0}, {"date": "2017-11-08", "close": 0.235704, "volume": 32100361.0}, {"date": "2017-11-09", "close": 0.235704, "volume": 33987823.0}, {"date": "2017-11-10", "close": 0.235704, "volume": 18821749.0}, {"date": "2017-11-13", "close": 0.2013305, "volume": 15879215.0}, {"date": "2017-11-14", "close": 0.1718675, "volume": 12374689.0}, {"date": "2017-11-15", "close": 0.19642, "volume": 14537233.0}, {"date": "2017-11-16", "close": 0.19642, "volume": 14213537.0}, {"date": "2017-11-17", "close": 0.19642, "volume": 11485199.0}, {"date": "2017-11-20", "close": 0.176778, "volume": 12987519.0}, {"date": "2017-11-21", "close": 0.1816885, "volume": 12085983.0}, {"date": "2017-11-22", "close": 0.186599, "volume": 3415204.0}, {"date": "2017-11-23", "close": 0.19642, "volume": 6703073.0}, {"date": "2017-11-24", "close": 0.186599, "volume": 4546431.0}, {"date": "2017-11-27", "close": 0.225883, "volume": 22659614.0}, {"date": "2017-11-28", "close": 0.245525, "volume": 23498142.0}, {"date": "2017-11-29", "close": 0.2307935, "volume": 17139529.0}, {"date": "2017-11-30", "close": 0.2209725, "volume": 15167056.0}, {"date": "2017-12-01", "close": 0.2111515, "volume": 5077509.0}, {"date": "2017-12-04", "close": 0.225883, "volume": 7577920.0}, {"date": "2017-12-05", "close": 0.216062, "volume": 3854101.0}, {"date": "2017-12-06", "close": 0.2111515, "volume": 8002035.0}, {"date": "2017-12-07", "close": 0.225883, "volume": 8901711.0}, {"date": "2017-12-12", "close": 0.235704, "volume": 69622451.0}, {"date": "2017-12-13", "close": 0.245525, "volume": 13010502.0}, {"date": "2017-12-14", "close": 0.2406145, "volume": 4488902.0}, {"date": "2017-12-15", "close": 0.2700775, "volume": 12341798.0}, {"date": "2017-12-18", "close": 0.274988, "volume": 11297199.0}, {"date": "2017-12-19", "close": 0.3879295, "volume": 44393372.0}, {"date": "2017-12-20", "close": 0.343735, "volume": 41585668.0}, {"date": "2017-12-21", "close": 0.3486455, "volume": 15154663.0}, {"date": "2017-12-22", "close": 0.3388245, "volume": 6218773.0}, {"date": "2017-12-27", "close": 0.363377, "volume": 8430601.0}, {"date": "2017-12-28", "close": 0.3486455, "volume": 3634602.0}, {"date": "2017-12-29", "close": 0.343735, "volume": 7886790.0}, {"date": "2018-01-02", "close": 0.3290035, "volume": 3436821.0}, {"date": "2018-01-03", "close": 0.3584665, "volume": 10825433.0}, {"date": "2018-01-04", "close": 0.3388245, "volume": 6636470.0}, {"date": "2018-01-05", "close": 0.343735, "volume": 3706644.0}, {"date": "2018-01-08", "close": 0.3879295, "volume": 14003160.0}, {"date": "2018-01-09", "close": 0.402661, "volume": 6959338.0}, {"date": "2018-01-10", "close": 0.3879295, "volume": 14119299.0}, {"date": "2018-01-11", "close": 0.3682875, "volume": 3800879.0}, {"date": "2018-01-12", "close": 0.373198, "volume": 2922914.0}, {"date": "2018-01-15", "close": 0.373198, "volume": 4422193.0}, {"date": "2018-01-16", "close": 0.3682875, "volume": 2971130.0}, {"date": "2018-01-17", "close": 0.304451, "volume": 14762179.0}, {"date": "2018-01-18", "close": 0.324093, "volume": 6420609.0}, {"date": "2018-01-19", "close": 0.304451, "volume": 3370274.0}, {"date": "2018-01-22", "close": 0.2602565, "volume": 10792141.0}, {"date": "2018-01-23", "close": 0.2700775, "volume": 10549284.0}, {"date": "2018-01-24", "close": 0.3093615, "volume": 5937735.0}, {"date": "2018-01-25", "close": 0.3191825, "volume": 4495129.0}, {"date": "2018-01-29", "close": 0.3093615, "volume": 3217909.0}, {"date": "2018-01-30", "close": 0.2995405, "volume": 2270795.0}, {"date": "2018-01-31", "close": 0.2700775, "volume": 7882571.0}, {"date": "2018-02-01", "close": 0.2700775, "volume": 4085183.0}, {"date": "2018-02-02", "close": 0.2406145, "volume": 6743845.0}, {"date": "2018-02-05", "close": 0.2013305, "volume": 11290117.0}, {"date": "2018-02-06", "close": 0.1620465, "volume": 20638710.0}, {"date": "2018-02-07", "close": 0.216062, "volume": 12315797.0}, {"date": "2018-02-08", "close": 0.225883, "volume": 11354711.0}, {"date": "2018-02-09", "close": 0.225883, "volume": 6740893.0}, {"date": "2018-02-12", "close": 0.2307935, "volume": 3714395.0}, {"date": "2018-02-13", "close": 0.2406145, "volume": 4858648.0}, {"date": "2018-02-14", "close": 0.2406145, "volume": 2994337.0}, {"date": "2018-02-15", "close": 0.2700775, "volume": 8824524.0}, {"date": "2018-02-16", "close": 0.274988, "volume": 5636670.0}, {"date": "2018-02-19", "close": 0.2602565, "volume": 1847758.0}, {"date": "2018-02-20", "close": 0.255346, "volume": 2157936.0}, {"date": "2018-02-21", "close": 0.235704, "volume": 2991373.0}, {"date": "2018-02-22", "close": 0.225883, "volume": 2650768.0}, {"date": "2018-02-23", "close": 0.216062, "volume": 2959524.0}, {"date": "2018-02-26", "close": 0.225883, "volume": 4440025.0}, {"date": "2018-02-27", "close": 0.225883, "volume": 2081203.0}, {"date": "2018-02-28", "close": 0.2209725, "volume": 788626.0}, {"date": "2018-03-01", "close": 0.2406145, "volume": 5269630.0}, {"date": "2018-03-02", "close": 0.235704, "volume": 1613161.0}, {"date": "2018-03-05", "close": 0.235704, "volume": 2120842.0}, {"date": "2018-03-06", "close": 0.255346, "volume": 3426791.0}, {"date": "2018-03-07", "close": 0.235704, "volume": 2192125.0}, {"date": "2018-03-08", "close": 0.2307935, "volume": 2051077.0}, {"date": "2018-03-09", "close": 0.2209725, "volume": 1771960.0}, {"date": "2018-03-12", "close": 0.225883, "volume": 1155234.0}, {"date": "2018-03-13", "close": 0.2209725, "volume": 839795.0}, {"date": "2018-03-14", "close": 0.225883, "volume": 1311462.0}, {"date": "2018-03-15", "close": 0.206241, "volume": 3090013.0}, {"date": "2018-03-16", "close": 0.206241, "volume": 1506717.0}, {"date": "2018-03-19", "close": 0.19642, "volume": 2464554.0}, {"date": "2018-03-20", "close": 0.19642, "volume": 1013038.0}, {"date": "2018-03-21", "close": 0.2013305, "volume": 1013195.0}, {"date": "2018-03-22", "close": 0.206241, "volume": 1030858.0}, {"date": "2018-03-23", "close": 0.2013305, "volume": 1884851.0}, {"date": "2018-03-26", "close": 0.19642, "volume": 1032829.0}, {"date": "2018-03-27", "close": 0.1816885, "volume": 1889108.0}, {"date": "2018-03-28", "close": 0.1620465, "volume": 8216776.0}, {"date": "2018-03-29", "close": 0.1620465, "volume": 103781.0}, {"date": "2018-04-10", "close": 0.1718675, "volume": 4509456.0}, {"date": "2018-04-11", "close": 0.166957, "volume": 1714062.0}, {"date": "2018-04-12", "close": 0.1718675, "volume": 2098090.0}, {"date": "2018-04-13", "close": 0.186599, "volume": 2898096.0}, {"date": "2018-04-16", "close": 0.19642, "volume": 3956382.0}, {"date": "2018-04-17", "close": 0.186599, "volume": 2456672.0}, {"date": "2018-04-18", "close": 0.1816885, "volume": 433205.0}, {"date": "2018-04-19", "close": 0.186599, "volume": 686597.0}, {"date": "2018-04-20", "close": 0.1915095, "volume": 722417.0}, {"date": "2018-04-23", "close": 0.206241, "volume": 4349144.0}, {"date": "2018-04-24", "close": 0.216062, "volume": 2277294.0}, {"date": "2018-04-26", "close": 0.19642, "volume": 2769281.0}, {"date": "2018-04-27", "close": 0.2013305, "volume": 1188287.0}, {"date": "2018-04-30", "close": 0.206241, "volume": 2081785.0}, {"date": "2018-05-01", "close": 0.19642, "volume": 1394295.0}, {"date": "2018-05-02", "close": 0.1915095, "volume": 1043836.0}, {"date": "2018-05-03", "close": 0.19642, "volume": 258137.0}, {"date": "2018-05-04", "close": 0.19642, "volume": 1244242.0}, {"date": "2018-05-07", "close": 0.1915095, "volume": 1098358.0}, {"date": "2018-05-08", "close": 0.186599, "volume": 472400.0}, {"date": "2018-05-09", "close": 0.186599, "volume": 496082.0}, {"date": "2018-05-10", "close": 0.186599, "volume": 311444.0}, {"date": "2018-05-11", "close": 0.1816885, "volume": 1588013.0}, {"date": "2018-05-14", "close": 0.166957, "volume": 1956112.0}, {"date": "2018-05-15", "close": 0.166957, "volume": 790479.0}, {"date": "2018-05-16", "close": 0.1620465, "volume": 740101.0}, {"date": "2018-05-17", "close": 0.1718675, "volume": 1116430.0}, {"date": "2018-05-18", "close": 0.166957, "volume": 529193.0}, {"date": "2018-05-21", "close": 0.166957, "volume": 412294.0}, {"date": "2018-05-22", "close": 0.157136, "volume": 1037438.0}, {"date": "2018-05-23", "close": 0.1522255, "volume": 851196.0}, {"date": "2018-05-24", "close": 0.1424045, "volume": 2454974.0}, {"date": "2018-05-25", "close": 0.1424045, "volume": 1818797.0}, {"date": "2018-05-28", "close": 0.1325835, "volume": 2215463.0}, {"date": "2018-05-29", "close": 0.117852, "volume": 3656595.0}, {"date": "2018-05-30", "close": 0.1227625, "volume": 3630507.0}, {"date": "2018-05-31", "close": 0.1227625, "volume": 2497243.0}, {"date": "2018-06-01", "close": 0.127673, "volume": 992813.0}, {"date": "2018-06-04", "close": 0.1325835, "volume": 2198612.0}, {"date": "2018-06-05", "close": 0.1227625, "volume": 1903092.0}, {"date": "2018-06-06", "close": 0.127673, "volume": 407618.0}, {"date": "2018-06-07", "close": 0.127673, "volume": 1100449.0}, {"date": "2018-06-08", "close": 0.1227625, "volume": 659883.0}, {"date": "2018-06-12", "close": 0.1129415, "volume": 2580319.0}, {"date": "2018-06-13", "close": 0.1031205, "volume": 3044818.0}, {"date": "2018-06-14", "close": 0.09821, "volume": 2825171.0}, {"date": "2018-06-15", "close": 0.0942816, "volume": 2855731.0}, {"date": "2018-06-18", "close": 0.088389, "volume": 2811212.0}, {"date": "2018-06-19", "close": 0.0913353, "volume": 1886905.0}, {"date": "2018-06-20", "close": 0.088389, "volume": 1386533.0}, {"date": "2018-06-21", "close": 0.0923174, "volume": 2194974.0}, {"date": "2018-06-22", "close": 0.0913353, "volume": 1470441.0}, {"date": "2018-06-25", "close": 0.0824964, "volume": 2856147.0}, {"date": "2018-06-26", "close": 0.0854427, "volume": 2539920.0}, {"date": "2018-06-27", "close": 0.0805322, "volume": 2146257.0}, {"date": "2018-06-28", "close": 0.0805322, "volume": 1067204.0}, {"date": "2018-06-29", "close": 0.0736575, "volume": 3976155.0}, {"date": "2018-07-02", "close": 0.0844606, "volume": 4006431.0}, {"date": "2018-07-03", "close": 0.108031, "volume": 9446934.0}, {"date": "2018-07-04", "close": 0.1031205, "volume": 1221051.0}, {"date": "2018-07-05", "close": 0.09821, "volume": 1474307.0}, {"date": "2018-07-06", "close": 0.0942816, "volume": 3326528.0}, {"date": "2018-07-09", "close": 0.0932995, "volume": 2074499.0}, {"date": "2018-07-10", "close": 0.0903532, "volume": 873293.0}, {"date": "2018-07-11", "close": 0.0834785, "volume": 2191514.0}, {"date": "2018-07-12", "close": 0.088389, "volume": 729214.0}, {"date": "2018-07-13", "close": 0.0893711, "volume": 957033.0}, {"date": "2018-07-16", "close": 0.0903532, "volume": 475305.0}, {"date": "2018-07-17", "close": 0.1227625, "volume": 9731749.0}, {"date": "2018-07-18", "close": 0.1424045, "volume": 8867747.0}, {"date": "2018-07-19", "close": 0.127673, "volume": 3057817.0}, {"date": "2018-07-20", "close": 0.1227625, "volume": 2395429.0}, {"date": "2018-07-23", "close": 0.147315, "volume": 6166468.0}, {"date": "2018-07-24", "close": 0.157136, "volume": 7458738.0}, {"date": "2018-07-25", "close": 0.1718675, "volume": 8915328.0}, {"date": "2018-07-26", "close": 0.157136, "volume": 4000266.0}, {"date": "2018-07-27", "close": 0.137494, "volume": 3584906.0}, {"date": "2018-07-30", "close": 0.147315, "volume": 2090657.0}, {"date": "2018-07-31", "close": 0.1424045, "volume": 2170618.0}, {"date": "2018-08-01", "close": 0.127673, "volume": 2093505.0}, {"date": "2018-08-02", "close": 0.127673, "volume": 1906365.0}, {"date": "2018-08-03", "close": 0.1129415, "volume": 1931560.0}, {"date": "2018-08-06", "close": 0.127673, "volume": 1362308.0}, {"date": "2018-08-07", "close": 0.117852, "volume": 1380495.0}, {"date": "2018-08-08", "close": 0.117852, "volume": 1311578.0}, {"date": "2018-08-09", "close": 0.117852, "volume": 467640.0}, {"date": "2018-08-10", "close": 0.1227625, "volume": 1038772.0}, {"date": "2018-08-13", "close": 0.117852, "volume": 785660.0}, {"date": "2018-08-14", "close": 0.1129415, "volume": 737884.0}, {"date": "2018-08-15", "close": 0.1129415, "volume": 1104238.0}, {"date": "2018-08-16", "close": 0.1129415, "volume": 560898.0}, {"date": "2018-08-17", "close": 0.1227625, "volume": 1640638.0}, {"date": "2018-08-20", "close": 0.117852, "volume": 1468832.0}, {"date": "2018-08-21", "close": 0.117852, "volume": 1009350.0}, {"date": "2018-08-22", "close": 0.1325835, "volume": 4631867.0}, {"date": "2018-08-23", "close": 0.127673, "volume": 1658832.0}, {"date": "2018-08-24", "close": 0.127673, "volume": 685654.0}, {"date": "2018-08-27", "close": 0.127673, "volume": 7114798.0}, {"date": "2018-08-28", "close": 0.1227625, "volume": 2393552.0}, {"date": "2018-08-29", "close": 0.117852, "volume": 2435898.0}, {"date": "2018-08-30", "close": 0.117852, "volume": 1591613.0}, {"date": "2018-08-31", "close": 0.1227625, "volume": 748515.0}, {"date": "2018-09-03", "close": 0.117852, "volume": 408183.0}, {"date": "2018-09-04", "close": 0.1129415, "volume": 1248024.0}, {"date": "2018-09-05", "close": 0.1129415, "volume": 2088075.0}, {"date": "2018-09-06", "close": 0.1031205, "volume": 3228997.0}, {"date": "2018-09-07", "close": 0.108031, "volume": 599648.0}, {"date": "2018-09-10", "close": 0.1031205, "volume": 1061307.0}, {"date": "2018-09-11", "close": 0.1031205, "volume": 647487.0}, {"date": "2018-09-12", "close": 0.09821, "volume": 417564.0}, {"date": "2018-09-13", "close": 0.09821, "volume": 224568.0}, {"date": "2018-09-14", "close": 0.09821, "volume": 845400.0}, {"date": "2018-09-17", "close": 0.09821, "volume": 371104.0}, {"date": "2018-09-18", "close": 0.0972279, "volume": 1447295.0}, {"date": "2018-09-19", "close": 0.0952637, "volume": 1201497.0}, {"date": "2018-09-20", "close": 0.088389, "volume": 1625302.0}, {"date": "2018-09-21", "close": 0.0942816, "volume": 2062641.0}, {"date": "2018-09-24", "close": 0.0913353, "volume": 1072405.0}, {"date": "2018-09-25", "close": 0.0913353, "volume": 2031500.0}, {"date": "2018-09-26", "close": 0.0913353, "volume": 630565.0}, {"date": "2018-09-27", "close": 0.0923174, "volume": 461392.0}, {"date": "2018-09-28", "close": 0.0815143, "volume": 7153700.0}, {"date": "2018-10-01", "close": 0.078568, "volume": 2427056.0}, {"date": "2018-10-02", "close": 0.0795501, "volume": 593106.0}, {"date": "2018-10-03", "close": 0.078568, "volume": 831773.0}, {"date": "2018-10-04", "close": 0.0854427, "volume": 2484885.0}, {"date": "2018-10-05", "close": 0.0824964, "volume": 394488.0}, {"date": "2018-10-08", "close": 0.0874069, "volume": 1153173.0}, {"date": "2018-10-09", "close": 0.0854427, "volume": 868616.0}, {"date": "2018-10-10", "close": 0.0844606, "volume": 327274.0}, {"date": "2018-10-11", "close": 0.078568, "volume": 2896357.0}, {"date": "2018-10-12", "close": 0.0756217, "volume": 2316153.0}, {"date": "2018-10-15", "close": 0.0736575, "volume": 513777.0}, {"date": "2018-10-16", "close": 0.0736575, "volume": 1005474.0}, {"date": "2018-10-17", "close": 0.0766038, "volume": 786777.0}, {"date": "2018-10-18", "close": 0.078568, "volume": 1013836.0}, {"date": "2018-10-19", "close": 0.0775859, "volume": 444646.0}, {"date": "2018-10-22", "close": 0.0746396, "volume": 898299.0}, {"date": "2018-10-23", "close": 0.0716933, "volume": 500789.0}, {"date": "2018-10-24", "close": 0.0707112, "volume": 1366706.0}, {"date": "2018-10-25", "close": 0.0667828, "volume": 1337838.0}, {"date": "2018-10-26", "close": 0.0667828, "volume": 602835.0}, {"date": "2018-10-29", "close": 0.0648186, "volume": 1282313.0}, {"date": "2018-10-30", "close": 0.0628544, "volume": 1667186.0}, {"date": "2018-10-31", "close": 0.0608902, "volume": 529787.0}, {"date": "2018-11-01", "close": 0.0648186, "volume": 945051.0}, {"date": "2018-11-02", "close": 0.0707112, "volume": 1980804.0}, {"date": "2018-11-05", "close": 0.0707112, "volume": 594482.0}, {"date": "2018-11-06", "close": 0.0716933, "volume": 606666.0}, {"date": "2018-11-07", "close": 0.0746396, "volume": 1730489.0}, {"date": "2018-11-08", "close": 0.0697291, "volume": 2485501.0}, {"date": "2018-11-09", "close": 0.0707112, "volume": 614062.0}, {"date": "2018-11-12", "close": 0.068747, "volume": 1005299.0}, {"date": "2018-11-13", "close": 0.0658007, "volume": 517242.0}, {"date": "2018-11-14", "close": 0.0658007, "volume": 334123.0}, {"date": "2018-11-15", "close": 0.0628544, "volume": 1439387.0}, {"date": "2018-11-16", "close": 0.0638365, "volume": 594306.0}, {"date": "2018-11-19", "close": 0.0618723, "volume": 571528.0}, {"date": "2018-11-20", "close": 0.058926, "volume": 2373745.0}, {"date": "2018-11-21", "close": 0.058926, "volume": 458258.0}, {"date": "2018-11-23", "close": 0.0638365, "volume": 11907242.0}, {"date": "2018-11-26", "close": 0.0599081, "volume": 1144739.0}, {"date": "2018-11-27", "close": 0.058926, "volume": 974540.0}, {"date": "2018-11-28", "close": 0.0618723, "volume": 1104001.0}, {"date": "2018-11-29", "close": 0.0608902, "volume": 755276.0}, {"date": "2018-11-30", "close": 0.058926, "volume": 957942.0}, {"date": "2018-12-03", "close": 0.058926, "volume": 800397.0}, {"date": "2018-12-04", "close": 0.0549976, "volume": 1629181.0}, {"date": "2018-12-05", "close": 0.0559797, "volume": 379387.0}, {"date": "2018-12-06", "close": 0.0559797, "volume": 324046.0}, {"date": "2018-12-07", "close": 0.0510692, "volume": 1453963.0}, {"date": "2018-12-10", "close": 0.049105, "volume": 1387668.0}, {"date": "2018-12-11", "close": 0.049105, "volume": 578830.0}, {"date": "2018-12-12", "close": 0.0510692, "volume": 333896.0}, {"date": "2018-12-13", "close": 0.0500871, "volume": 274362.0}, {"date": "2018-12-14", "close": 0.049105, "volume": 148668.0}, {"date": "2018-12-17", "close": 0.049105, "volume": 483400.0}, {"date": "2018-12-18", "close": 0.0510692, "volume": 1446029.0}, {"date": "2018-12-19", "close": 0.0500871, "volume": 871887.0}, {"date": "2018-12-20", "close": 0.0500871, "volume": 714354.0}, {"date": "2018-12-21", "close": 0.0520513, "volume": 1721272.0}, {"date": "2018-12-24", "close": 0.0540155, "volume": 783049.0}, {"date": "2018-12-27", "close": 0.0510692, "volume": 510690.0}, {"date": "2018-12-28", "close": 0.0500871, "volume": 420490.0}, {"date": "2018-12-31", "close": 0.0500871, "volume": 137703.0}, {"date": "2019-01-02", "close": 0.0510692, "volume": 472748.0}, {"date": "2019-01-03", "close": 0.0500871, "volume": 935427.0}, {"date": "2019-01-04", "close": 0.049105, "volume": 481695.0}, {"date": "2019-01-07", "close": 0.0520513, "volume": 992139.0}, {"date": "2019-01-08", "close": 0.0510692, "volume": 726716.0}, {"date": "2019-01-09", "close": 0.049105, "volume": 611435.0}, {"date": "2019-01-10", "close": 0.049105, "volume": 840641.0}, {"date": "2019-01-11", "close": 0.0461587, "volume": 1912338.0}, {"date": "2019-01-14", "close": 0.0441945, "volume": 1579079.0}, {"date": "2019-01-15", "close": 0.0451766, "volume": 553801.0}, {"date": "2019-01-16", "close": 0.0441945, "volume": 680189.0}, {"date": "2019-01-17", "close": 0.0451766, "volume": 715058.0}, {"date": "2019-01-18", "close": 0.0461587, "volume": 1076741.0}, {"date": "2019-01-21", "close": 0.0451766, "volume": 558943.0}, {"date": "2019-01-22", "close": 0.0451766, "volume": 510294.0}, {"date": "2019-01-23", "close": 0.0451766, "volume": 276588.0}, {"date": "2019-01-24", "close": 0.0432124, "volume": 611509.0}, {"date": "2019-01-25", "close": 0.0432124, "volume": 571524.0}, {"date": "2019-01-29", "close": 0.0432124, "volume": 374623.0}, {"date": "2019-01-30", "close": 0.0422303, "volume": 890096.0}, {"date": "2019-01-31", "close": 0.0451766, "volume": 960613.0}, {"date": "2019-02-01", "close": 0.0451766, "volume": 769192.0}, {"date": "2019-02-04", "close": 0.0461587, "volume": 1437769.0}, {"date": "2019-02-05", "close": 0.0461587, "volume": 2706873.0}, {"date": "2019-02-06", "close": 0.0471408, "volume": 1230756.0}, {"date": "2019-02-07", "close": 0.0471408, "volume": 397568.0}, {"date": "2019-02-08", "close": 0.0471408, "volume": 2146044.0}, {"date": "2019-02-11", "close": 0.0540155, "volume": 4260313.0}, {"date": "2019-02-12", "close": 0.0520513, "volume": 763370.0}, {"date": "2019-02-13", "close": 0.0520513, "volume": 629225.0}, {"date": "2019-02-14", "close": 0.0520513, "volume": 520579.0}, {"date": "2019-02-15", "close": 0.0461587, "volume": 1708846.0}, {"date": "2019-02-18", "close": 0.0500871, "volume": 2100961.0}, {"date": "2019-02-19", "close": 0.0530334, "volume": 5032497.0}, {"date": "2019-02-20", "close": 0.049105, "volume": 6531522.0}, {"date": "2019-02-21", "close": 0.0540155, "volume": 5900653.0}, {"date": "2019-02-22", "close": 0.0559797, "volume": 1649616.0}, {"date": "2019-02-25", "close": 0.0520513, "volume": 3288371.0}, {"date": "2019-02-26", "close": 0.0530334, "volume": 1367415.0}, {"date": "2019-02-27", "close": 0.0510692, "volume": 771125.0}, {"date": "2019-02-28", "close": 0.0530334, "volume": 659508.0}, {"date": "2019-03-01", "close": 0.049105, "volume": 2531101.0}, {"date": "2019-03-04", "close": 0.0461587, "volume": 3703451.0}, {"date": "2019-03-05", "close": 0.0481229, "volume": 1430163.0}, {"date": "2019-03-06", "close": 0.0471408, "volume": 2764326.0}, {"date": "2019-03-07", "close": 0.0471408, "volume": 606709.0}, {"date": "2019-03-08", "close": 0.049105, "volume": 1153301.0}, {"date": "2019-03-11", "close": 0.0461587, "volume": 916235.0}, {"date": "2019-03-12", "close": 0.0461587, "volume": 551146.0}, {"date": "2019-03-13", "close": 0.0461587, "volume": 816628.0}, {"date": "2019-03-14", "close": 0.0481229, "volume": 343954.0}, {"date": "2019-03-15", "close": 0.0471408, "volume": 298212.0}, {"date": "2019-03-18", "close": 0.049105, "volume": 1549566.0}, {"date": "2019-03-19", "close": 0.049105, "volume": 543541.0}, {"date": "2019-03-20", "close": 0.0481229, "volume": 331199.0}, {"date": "2019-03-21", "close": 0.0471408, "volume": 663105.0}, {"date": "2019-03-22", "close": 0.0441945, "volume": 2174879.0}, {"date": "2019-03-25", "close": 0.0441945, "volume": 425311.0}, {"date": "2019-03-26", "close": 0.0441945, "volume": 847585.0}, {"date": "2019-03-27", "close": 0.0461587, "volume": 639587.0}, {"date": "2019-03-28", "close": 0.0451766, "volume": 1300815.0}, {"date": "2019-03-29", "close": 0.0441945, "volume": 487884.0}, {"date": "2019-04-01", "close": 0.0451766, "volume": 968112.0}, {"date": "2019-04-02", "close": 0.0559797, "volume": 5219077.0}, {"date": "2019-04-03", "close": 0.0707112, "volume": 40660001.0}, {"date": "2019-04-04", "close": 0.0716933, "volume": 17108356.0}, {"date": "2019-04-05", "close": 0.068747, "volume": 4466966.0}, {"date": "2019-04-08", "close": 0.0834785, "volume": 26194508.0}, {"date": "2019-04-09", "close": 0.0795501, "volume": 34150725.0}, {"date": "2019-04-10", "close": 0.0775859, "volume": 6071836.0}, {"date": "2019-04-16", "close": 0.068747, "volume": 4159406.0}, {"date": "2019-04-17", "close": 0.0716933, "volume": 2676638.0}, {"date": "2019-04-18", "close": 0.0667828, "volume": 1600874.0}, {"date": "2019-04-23", "close": 0.0726754, "volume": 4451254.0}, {"date": "2019-04-24", "close": 0.0707112, "volume": 5263641.0}, {"date": "2019-04-26", "close": 0.0638365, "volume": 3003894.0}, {"date": "2019-04-29", "close": 0.0599081, "volume": 3600603.0}, {"date": "2019-04-30", "close": 0.0569618, "volume": 4113835.0}, {"date": "2019-05-01", "close": 0.0599081, "volume": 1014785.0}, {"date": "2019-05-02", "close": 0.058926, "volume": 553237.0}, {"date": "2019-05-03", "close": 0.0618723, "volume": 4324165.0}, {"date": "2019-05-06", "close": 0.058926, "volume": 3829833.0}, {"date": "2019-05-07", "close": 0.0608902, "volume": 1044008.0}, {"date": "2019-05-08", "close": 0.0569618, "volume": 2399960.0}, {"date": "2019-05-09", "close": 0.0628544, "volume": 3300332.0}, {"date": "2019-05-10", "close": 0.0599081, "volume": 3584493.0}, {"date": "2019-05-13", "close": 0.0736575, "volume": 21563417.0}, {"date": "2019-05-14", "close": 0.0874069, "volume": 59980727.0}, {"date": "2019-05-15", "close": 0.0746396, "volume": 21981116.0}, {"date": "2019-05-16", "close": 0.0834785, "volume": 27486514.0}, {"date": "2019-05-17", "close": 0.0726754, "volume": 18520682.0}, {"date": "2019-05-20", "close": 0.0756217, "volume": 17774896.0}, {"date": "2019-05-21", "close": 0.0707112, "volume": 6077987.0}, {"date": "2019-05-22", "close": 0.0697291, "volume": 4944982.0}, {"date": "2019-05-23", "close": 0.0648186, "volume": 8009259.0}, {"date": "2019-05-24", "close": 0.0667828, "volume": 5219473.0}, {"date": "2019-05-27", "close": 0.0756217, "volume": 25274064.0}, {"date": "2019-05-28", "close": 0.0716933, "volume": 7121285.0}, {"date": "2019-05-29", "close": 0.068747, "volume": 3403499.0}, {"date": "2019-05-30", "close": 0.068747, "volume": 4609641.0}, {"date": "2019-05-31", "close": 0.0618723, "volume": 8078939.0}, {"date": "2019-06-03", "close": 0.0628544, "volume": 3017294.0}, {"date": "2019-06-04", "close": 0.0579439, "volume": 4701138.0}, {"date": "2019-06-05", "close": 0.0569618, "volume": 2213008.0}, {"date": "2019-06-06", "close": 0.0549976, "volume": 1409893.0}, {"date": "2019-06-07", "close": 0.0540155, "volume": 2673035.0}, {"date": "2019-06-11", "close": 0.0520513, "volume": 1579814.0}, {"date": "2019-06-12", "close": 0.0559797, "volume": 2787604.0}, {"date": "2019-06-13", "close": 0.0559797, "volume": 972778.0}, {"date": "2019-06-14", "close": 0.0559797, "volume": 3398018.0}, {"date": "2019-06-17", "close": 0.0648186, "volume": 8881938.0}, {"date": "2019-06-18", "close": 0.0628544, "volume": 10326748.0}, {"date": "2019-06-19", "close": 0.0579439, "volume": 5954737.0}, {"date": "2019-06-20", "close": 0.0579439, "volume": 6394972.0}, {"date": "2019-06-21", "close": 0.0618723, "volume": 11498801.0}, {"date": "2019-06-24", "close": 0.0618723, "volume": 12732788.0}, {"date": "2019-06-25", "close": 0.0579439, "volume": 9202007.0}, {"date": "2019-06-26", "close": 0.0628544, "volume": 32940290.0}, {"date": "2019-06-27", "close": 0.0579439, "volume": 15715022.0}, {"date": "2019-06-28", "close": 0.0540155, "volume": 12291340.0}, {"date": "2019-07-01", "close": 0.0510692, "volume": 3641036.0}, {"date": "2019-07-02", "close": 0.049105, "volume": 7109225.0}, {"date": "2019-07-03", "close": 0.0500871, "volume": 3428163.0}, {"date": "2019-07-04", "close": 0.0451766, "volume": 7681755.0}, {"date": "2019-07-05", "close": 0.0422303, "volume": 13081434.0}, {"date": "2019-07-08", "close": 0.0432124, "volume": 5049331.0}, {"date": "2019-07-11", "close": 0.0422303, "volume": 3667534.0}, {"date": "2019-07-12", "close": 0.0412482, "volume": 3369142.0}, {"date": "2019-07-15", "close": 0.0373198, "volume": 4743831.0}, {"date": "2019-07-16", "close": 0.0383019, "volume": 2725553.0}, {"date": "2019-07-17", "close": 0.0363377, "volume": 3553696.0}, {"date": "2019-07-18", "close": 0.0363377, "volume": 1172948.0}, {"date": "2019-07-19", "close": 0.0373198, "volume": 1894393.0}, {"date": "2019-07-22", "close": 0.039284, "volume": 2942667.0}, {"date": "2019-07-23", "close": 0.0402661, "volume": 3948294.0}, {"date": "2019-07-24", "close": 0.0383019, "volume": 2259715.0}, {"date": "2019-07-25", "close": 0.0383019, "volume": 2197088.0}, {"date": "2019-07-26", "close": 0.0383019, "volume": 1547249.0}, {"date": "2019-07-29", "close": 0.0383019, "volume": 1965979.0}, {"date": "2019-07-30", "close": 0.0383019, "volume": 655130.0}, {"date": "2019-07-31", "close": 0.039284, "volume": 2151643.0}, {"date": "2019-08-01", "close": 0.0383019, "volume": 1501584.0}, {"date": "2019-08-02", "close": 0.0383019, "volume": 2466866.0}, {"date": "2019-08-05", "close": 0.0422303, "volume": 9599140.0}, {"date": "2019-08-06", "close": 0.0422303, "volume": 5872123.0}, {"date": "2019-08-07", "close": 0.0402661, "volume": 2904529.0}, {"date": "2019-08-08", "close": 0.039284, "volume": 2618011.0}, {"date": "2019-08-09", "close": 0.039284, "volume": 1906967.0}, {"date": "2019-08-12", "close": 0.0383019, "volume": 2295586.0}, {"date": "2019-08-13", "close": 0.0373198, "volume": 2843459.0}, {"date": "2019-08-14", "close": 0.0373198, "volume": 4396049.0}, {"date": "2019-08-15", "close": 0.0363377, "volume": 1796332.0}, {"date": "2019-08-16", "close": 0.0373198, "volume": 868846.0}, {"date": "2019-08-19", "close": 0.0363377, "volume": 674989.0}, {"date": "2019-08-20", "close": 0.0363377, "volume": 927872.0}, {"date": "2019-08-21", "close": 0.0363377, "volume": 605209.0}, {"date": "2019-08-22", "close": 0.0353556, "volume": 147240.0}, {"date": "2019-08-23", "close": 0.0363377, "volume": 368162.0}, {"date": "2019-08-26", "close": 0.0353556, "volume": 348005.0}, {"date": "2019-08-27", "close": 0.0353556, "volume": 876095.0}, {"date": "2019-08-28", "close": 0.0363377, "volume": 235815.0}, {"date": "2019-08-29", "close": 0.0333914, "volume": 3873172.0}, {"date": "2019-08-30", "close": 0.029463, "volume": 5794578.0}, {"date": "2019-09-02", "close": 0.029463, "volume": 1315365.0}, {"date": "2019-09-03", "close": 0.029463, "volume": 652366.0}, {"date": "2019-09-04", "close": 0.029463, "volume": 1273850.0}, {"date": "2019-09-05", "close": 0.0274988, "volume": 6426773.0}, {"date": "2019-09-06", "close": 0.0265167, "volume": 1335626.0}, {"date": "2019-09-09", "close": 0.0274988, "volume": 494623.0}, {"date": "2019-09-10", "close": 0.0265167, "volume": 869654.0}, {"date": "2019-09-11", "close": 0.0265167, "volume": 1119058.0}, {"date": "2019-09-12", "close": 0.0274988, "volume": 203645.0}, {"date": "2019-09-13", "close": 0.0304451, "volume": 4778861.0}, {"date": "2019-09-16", "close": 0.0324093, "volume": 1016989.0}, {"date": "2019-09-17", "close": 0.0314272, "volume": 792477.0}, {"date": "2019-09-18", "close": 0.0304451, "volume": 1172377.0}, {"date": "2019-09-19", "close": 0.0304451, "volume": 896803.0}, {"date": "2019-09-20", "close": 0.0284809, "volume": 3523802.0}, {"date": "2019-09-23", "close": 0.029463, "volume": 1132687.0}, {"date": "2019-09-24", "close": 0.0284809, "volume": 1139048.0}, {"date": "2019-09-25", "close": 0.0284809, "volume": 4091148.0}, {"date": "2019-09-26", "close": 0.0284809, "volume": 281132.0}, {"date": "2019-09-27", "close": 0.0284809, "volume": 1006012.0}, {"date": "2019-09-30", "close": 0.0274988, "volume": 1038981.0}, {"date": "2019-10-01", "close": 0.0284809, "volume": 201465.0}, {"date": "2019-10-02", "close": 0.0284809, "volume": 68682.0}, {"date": "2019-10-03", "close": 0.0284809, "volume": 434841.0}, {"date": "2019-10-04", "close": 0.0274988, "volume": 1392535.0}, {"date": "2019-10-07", "close": 0.0274988, "volume": 447314.0}, {"date": "2019-10-08", "close": 0.0274988, "volume": 551473.0}, {"date": "2019-10-09", "close": 0.0274988, "volume": 63497.0}, {"date": "2019-10-10", "close": 0.0284809, "volume": 938560.0}, {"date": "2019-10-11", "close": 0.0265167, "volume": 702701.0}, {"date": "2019-10-14", "close": 0.0245525, "volume": 1437953.0}, {"date": "2019-10-15", "close": 0.0255346, "volume": 713673.0}, {"date": "2019-10-16", "close": 0.0245525, "volume": 818542.0}, {"date": "2019-10-17", "close": 0.0245525, "volume": 140937.0}, {"date": "2019-10-18", "close": 0.0245525, "volume": 1104207.0}, {"date": "2019-10-21", "close": 0.0265167, "volume": 777632.0}, {"date": "2019-10-22", "close": 0.0255346, "volume": 523297.0}, {"date": "2019-10-23", "close": 0.0255346, "volume": 655059.0}, {"date": "2019-10-24", "close": 0.0255346, "volume": 486642.0}, {"date": "2019-10-25", "close": 0.0265167, "volume": 775758.0}, {"date": "2019-10-28", "close": 0.0363377, "volume": 23626972.0}, {"date": "2019-10-29", "close": 0.0343735, "volume": 5674065.0}, {"date": "2019-10-30", "close": 0.029463, "volume": 4831804.0}, {"date": "2019-10-31", "close": 0.0324093, "volume": 2794821.0}, {"date": "2019-11-01", "close": 0.0304451, "volume": 2150274.0}, {"date": "2019-11-04", "close": 0.0333914, "volume": 704924.0}, {"date": "2019-11-05", "close": 0.0314272, "volume": 1134691.0}, {"date": "2019-11-06", "close": 0.0314272, "volume": 738914.0}, {"date": "2019-11-07", "close": 0.0324093, "volume": 515212.0}, {"date": "2019-11-08", "close": 0.0314272, "volume": 389366.0}, {"date": "2019-11-11", "close": 0.0304451, "volume": 774896.0}, {"date": "2019-11-12", "close": 0.0284809, "volume": 1079591.0}, {"date": "2019-11-13", "close": 0.0324093, "volume": 4013452.0}, {"date": "2019-11-14", "close": 0.0314272, "volume": 1721023.0}, {"date": "2019-11-15", "close": 0.0304451, "volume": 1232457.0}, {"date": "2019-11-18", "close": 0.0314272, "volume": 156513.0}, {"date": "2019-11-19", "close": 0.0304451, "volume": 460283.0}, {"date": "2019-11-20", "close": 0.029463, "volume": 965756.0}, {"date": "2019-11-21", "close": 0.029463, "volume": 1214122.0}, {"date": "2019-11-22", "close": 0.029463, "volume": 440853.0}, {"date": "2019-11-25", "close": 0.0324093, "volume": 5459697.0}, {"date": "2019-11-26", "close": 0.0314272, "volume": 1140041.0}, {"date": "2019-11-27", "close": 0.0304451, "volume": 583946.0}, {"date": "2019-11-28", "close": 0.0314272, "volume": 452044.0}, {"date": "2019-11-29", "close": 0.0324093, "volume": 534471.0}, {"date": "2019-12-02", "close": 0.0324093, "volume": 437378.0}, {"date": "2019-12-03", "close": 0.0314272, "volume": 432496.0}, {"date": "2019-12-04", "close": 0.0314272, "volume": 501475.0}, {"date": "2019-12-05", "close": 0.0324093, "volume": 343046.0}, {"date": "2019-12-06", "close": 0.0324093, "volume": 355729.0}, {"date": "2019-12-09", "close": 0.0324093, "volume": 93782.0}, {"date": "2019-12-10", "close": 0.0314272, "volume": 578103.0}, {"date": "2019-12-11", "close": 0.0324093, "volume": 602014.0}, {"date": "2019-12-12", "close": 0.0324093, "volume": 188372.0}, {"date": "2019-12-13", "close": 0.0314272, "volume": 58646.0}, {"date": "2019-12-16", "close": 0.0304451, "volume": 519056.0}, {"date": "2019-12-17", "close": 0.029463, "volume": 703595.0}, {"date": "2019-12-18", "close": 0.029463, "volume": 33285.0}, {"date": "2019-12-19", "close": 0.029463, "volume": 259659.0}, {"date": "2019-12-20", "close": 0.0304451, "volume": 113364.0}, {"date": "2019-12-23", "close": 0.0324093, "volume": 582049.0}, {"date": "2019-12-24", "close": 0.0324093, "volume": 16292.0}, {"date": "2019-12-27", "close": 0.0304451, "volume": 153599.0}, {"date": "2019-12-30", "close": 0.029463, "volume": 388088.0}, {"date": "2019-12-31", "close": 0.029463, "volume": 101874.0}, {"date": "2020-01-02", "close": 0.0304451, "volume": 95386.0}, {"date": "2020-01-03", "close": 0.0304451, "volume": 486889.0}, {"date": "2020-01-06", "close": 0.0314272, "volume": 771819.0}, {"date": "2020-01-07", "close": 0.0314272, "volume": 551196.0}, {"date": "2020-01-08", "close": 0.0333914, "volume": 1122320.0}, {"date": "2020-01-09", "close": 0.0314272, "volume": 1081839.0}, {"date": "2020-01-10", "close": 0.0314272, "volume": 207073.0}, {"date": "2020-01-13", "close": 0.0304451, "volume": 144309.0}, {"date": "2020-01-14", "close": 0.029463, "volume": 385535.0}, {"date": "2020-01-15", "close": 0.0314272, "volume": 487114.0}, {"date": "2020-01-16", "close": 0.0314272, "volume": 169425.0}, {"date": "2020-01-17", "close": 0.0304451, "volume": 543506.0}, {"date": "2020-01-20", "close": 0.0304451, "volume": 490380.0}, {"date": "2020-01-21", "close": 0.0304451, "volume": 171877.0}, {"date": "2020-01-22", "close": 0.029463, "volume": 1022791.0}, {"date": "2020-01-23", "close": 0.0304451, "volume": 244374.0}, {"date": "2020-01-24", "close": 0.029463, "volume": 514237.0}, {"date": "2020-01-28", "close": 0.0314272, "volume": 1266687.0}, {"date": "2020-01-29", "close": 0.0284809, "volume": 1727966.0}, {"date": "2020-01-30", "close": 0.0284809, "volume": 854259.0}, {"date": "2020-01-31", "close": 0.0304451, "volume": 1757414.0}, {"date": "2020-02-03", "close": 0.029463, "volume": 656938.0}, {"date": "2020-02-04", "close": 0.0284809, "volume": 606017.0}, {"date": "2020-02-05", "close": 0.0274988, "volume": 961060.0}, {"date": "2020-02-06", "close": 0.029463, "volume": 1034610.0}, {"date": "2020-02-07", "close": 0.029463, "volume": 1055473.0}, {"date": "2020-02-10", "close": 0.029463, "volume": 1019682.0}, {"date": "2020-02-11", "close": 0.0284809, "volume": 1329197.0}, {"date": "2020-02-12", "close": 0.029463, "volume": 898255.0}, {"date": "2020-02-13", "close": 0.029463, "volume": 797889.0}, {"date": "2020-02-14", "close": 0.0284809, "volume": 464626.0}, {"date": "2020-02-17", "close": 0.0284809, "volume": 1017298.0}, {"date": "2020-02-18", "close": 0.0284809, "volume": 1372108.0}, {"date": "2020-02-19", "close": 0.0274988, "volume": 1544027.0}, {"date": "2020-02-20", "close": 0.0284809, "volume": 101823.0}, {"date": "2020-02-21", "close": 0.0274988, "volume": 422182.0}, {"date": "2020-02-24", "close": 0.0274988, "volume": 339881.0}, {"date": "2020-02-25", "close": 0.0274988, "volume": 181177.0}, {"date": "2020-02-26", "close": 0.0265167, "volume": 2156742.0}, {"date": "2020-02-27", "close": 0.0255346, "volume": 1405971.0}, {"date": "2020-02-28", "close": 0.0245525, "volume": 1818840.0}, {"date": "2020-03-02", "close": 0.0225883, "volume": 1606692.0}, {"date": "2020-03-03", "close": 0.0235704, "volume": 1140819.0}, {"date": "2020-03-04", "close": 0.0235704, "volume": 373366.0}, {"date": "2020-03-05", "close": 0.0225883, "volume": 653401.0}, {"date": "2020-03-06", "close": 0.0225883, "volume": 467566.0}, {"date": "2020-03-09", "close": 0.019642, "volume": 2911788.0}, {"date": "2020-03-10", "close": 0.0216062, "volume": 1112511.0}, {"date": "2020-03-11", "close": 0.019642, "volume": 612184.0}, {"date": "2020-03-12", "close": 0.0157136, "volume": 2428395.0}, {"date": "2020-03-13", "close": 0.0137494, "volume": 3705429.0}, {"date": "2020-03-16", "close": 0.0127673, "volume": 2191789.0}, {"date": "2020-03-17", "close": 0.0117852, "volume": 2260203.0}, {"date": "2020-03-18", "close": 0.0117852, "volume": 3135580.0}, {"date": "2020-03-19", "close": 0.0137494, "volume": 2345495.0}, {"date": "2020-03-20", "close": 0.0157136, "volume": 2018794.0}, {"date": "2020-03-23", "close": 0.0127673, "volume": 1103782.0}, {"date": "2020-03-24", "close": 0.0137494, "volume": 760207.0}, {"date": "2020-03-25", "close": 0.0147315, "volume": 1411694.0}, {"date": "2020-03-26", "close": 0.0147315, "volume": 870454.0}, {"date": "2020-03-27", "close": 0.0147315, "volume": 1391991.0}, {"date": "2020-03-30", "close": 0.0137494, "volume": 1724213.0}, {"date": "2020-03-31", "close": 0.0137494, "volume": 253649.0}, {"date": "2020-04-01", "close": 0.0137494, "volume": 491527.0}, {"date": "2020-04-02", "close": 0.0147315, "volume": 479846.0}, {"date": "2020-04-03", "close": 0.0206241, "volume": 8765945.0}, {"date": "2020-04-06", "close": 0.0235704, "volume": 7338950.0}, {"date": "2020-04-07", "close": 0.0255346, "volume": 6401849.0}, {"date": "2020-04-08", "close": 0.0265167, "volume": 1404463.0}, {"date": "2020-04-09", "close": 0.029463, "volume": 8461427.0}, {"date": "2020-04-14", "close": 0.0265167, "volume": 4785969.0}, {"date": "2020-04-15", "close": 0.0265167, "volume": 1881470.0}, {"date": "2020-04-16", "close": 0.0225883, "volume": 3536351.0}, {"date": "2020-04-17", "close": 0.0235704, "volume": 4942409.0}, {"date": "2020-04-20", "close": 0.0245525, "volume": 991812.0}, {"date": "2020-04-21", "close": 0.0235704, "volume": 1611069.0}, {"date": "2020-04-22", "close": 0.0225883, "volume": 1049956.0}, {"date": "2020-04-23", "close": 0.0216062, "volume": 1287923.0}, {"date": "2020-04-24", "close": 0.0265167, "volume": 3648153.0}, {"date": "2020-04-27", "close": 0.0265167, "volume": 1523353.0}, {"date": "2020-04-28", "close": 0.0245525, "volume": 2116302.0}, {"date": "2020-04-29", "close": 0.0274988, "volume": 1926557.0}, {"date": "2020-04-30", "close": 0.0304451, "volume": 11142360.0}, {"date": "2020-05-01", "close": 0.0304451, "volume": 1534701.0}, {"date": "2020-05-04", "close": 0.0274988, "volume": 2701357.0}, {"date": "2020-05-05", "close": 0.029463, "volume": 1739300.0}, {"date": "2020-05-06", "close": 0.0284809, "volume": 2334769.0}, {"date": "2020-05-07", "close": 0.029463, "volume": 2429101.0}, {"date": "2020-05-08", "close": 0.0314272, "volume": 8687086.0}, {"date": "2020-05-11", "close": 0.0284809, "volume": 9581800.0}, {"date": "2020-05-12", "close": 0.0284809, "volume": 2010206.0}, {"date": "2020-05-13", "close": 0.0274988, "volume": 3937369.0}, {"date": "2020-05-14", "close": 0.0284809, "volume": 2497821.0}, {"date": "2020-05-15", "close": 0.0284809, "volume": 2026428.0}, {"date": "2020-05-18", "close": 0.029463, "volume": 2259512.0}, {"date": "2020-05-19", "close": 0.0284809, "volume": 1509675.0}, {"date": "2020-05-20", "close": 0.029463, "volume": 440047.0}, {"date": "2020-05-21", "close": 0.0284809, "volume": 694617.0}, {"date": "2020-05-22", "close": 0.0255346, "volume": 5857129.0}, {"date": "2020-05-25", "close": 0.0255346, "volume": 2036258.0}, {"date": "2020-05-26", "close": 0.0255346, "volume": 954988.0}, {"date": "2020-05-27", "close": 0.0255346, "volume": 362015.0}, {"date": "2020-05-28", "close": 0.0265167, "volume": 2300992.0}, {"date": "2020-05-29", "close": 0.0265167, "volume": 1231838.0}, {"date": "2020-06-01", "close": 0.0265167, "volume": 1353248.0}, {"date": "2020-06-02", "close": 0.0274988, "volume": 3731445.0}, {"date": "2020-06-03", "close": 0.0265167, "volume": 1946653.0}, {"date": "2020-06-04", "close": 0.0284809, "volume": 1743861.0}, {"date": "2020-06-05", "close": 0.0255346, "volume": 6588486.0}, {"date": "2020-06-09", "close": 0.0245525, "volume": 3760958.0}, {"date": "2020-06-10", "close": 0.0255346, "volume": 1397467.0}, {"date": "2020-06-11", "close": 0.0255346, "volume": 528869.0}, {"date": "2020-06-12", "close": 0.0225883, "volume": 5586750.0}, {"date": "2020-06-15", "close": 0.0216062, "volume": 1403114.0}, {"date": "2020-06-16", "close": 0.0225883, "volume": 845512.0}, {"date": "2020-06-17", "close": 0.0225883, "volume": 317421.0}, {"date": "2020-06-18", "close": 0.0216062, "volume": 1459696.0}, {"date": "2020-06-19", "close": 0.0225883, "volume": 1327226.0}, {"date": "2020-06-22", "close": 0.0216062, "volume": 1780760.0}, {"date": "2020-06-23", "close": 0.0216062, "volume": 521332.0}, {"date": "2020-06-24", "close": 0.0216062, "volume": 1412423.0}, {"date": "2020-06-25", "close": 0.0206241, "volume": 2089407.0}, {"date": "2020-06-26", "close": 0.0206241, "volume": 4016398.0}, {"date": "2020-06-29", "close": 0.0186599, "volume": 1435709.0}, {"date": "2020-06-30", "close": 0.0166957, "volume": 4324487.0}, {"date": "2020-07-01", "close": 0.019642, "volume": 1025863.0}, {"date": "2020-07-02", "close": 0.019642, "volume": 420151.0}, {"date": "2020-07-03", "close": 0.019642, "volume": 307480.0}, {"date": "2020-07-06", "close": 0.019642, "volume": 1306223.0}, {"date": "2020-07-07", "close": 0.0206241, "volume": 1595585.0}, {"date": "2020-07-08", "close": 0.019642, "volume": 1271112.0}, {"date": "2020-07-09", "close": 0.0225883, "volume": 3073716.0}, {"date": "2020-07-10", "close": 0.0216062, "volume": 918074.0}, {"date": "2020-07-13", "close": 0.0216062, "volume": 933572.0}, {"date": "2020-07-14", "close": 0.0216062, "volume": 812792.0}, {"date": "2020-07-15", "close": 0.0216062, "volume": 791788.0}, {"date": "2020-07-16", "close": 0.0225883, "volume": 3169578.0}, {"date": "2020-07-17", "close": 0.0235704, "volume": 3565999.0}, {"date": "2020-07-20", "close": 0.0225883, "volume": 716807.0}, {"date": "2020-07-21", "close": 0.0216062, "volume": 2395003.0}, {"date": "2020-07-22", "close": 0.0225883, "volume": 723956.0}, {"date": "2020-07-23", "close": 0.0235704, "volume": 1156051.0}, {"date": "2020-07-24", "close": 0.0235704, "volume": 1171810.0}, {"date": "2020-07-27", "close": 0.0314272, "volume": 26573722.0}, {"date": "2020-07-28", "close": 0.039284, "volume": 30575677.0}, {"date": "2020-07-29", "close": 0.0343735, "volume": 11649384.0}, {"date": "2020-07-30", "close": 0.0353556, "volume": 3816405.0}, {"date": "2020-07-31", "close": 0.0343735, "volume": 3642087.0}, {"date": "2020-08-03", "close": 0.0373198, "volume": 4256255.0}, {"date": "2020-08-04", "close": 0.0363377, "volume": 3121204.0}, {"date": "2020-08-05", "close": 0.0383019, "volume": 2340798.0}, {"date": "2020-08-06", "close": 0.039284, "volume": 9996551.0}, {"date": "2020-08-07", "close": 0.0422303, "volume": 5797305.0}, {"date": "2020-08-10", "close": 0.0441945, "volume": 7067915.0}, {"date": "2020-08-11", "close": 0.0412482, "volume": 4218270.0}, {"date": "2020-08-12", "close": 0.0373198, "volume": 3809635.0}, {"date": "2020-08-13", "close": 0.0383019, "volume": 4192007.0}, {"date": "2020-08-14", "close": 0.0383019, "volume": 2389948.0}, {"date": "2020-08-17", "close": 0.039284, "volume": 4196749.0}, {"date": "2020-08-18", "close": 0.0451766, "volume": 31980539.0}, {"date": "2020-08-19", "close": 0.0441945, "volume": 6642580.0}, {"date": "2020-08-20", "close": 0.0461587, "volume": 4991691.0}, {"date": "2020-08-21", "close": 0.0500871, "volume": 6025234.0}, {"date": "2020-08-24", "close": 0.0461587, "volume": 8588207.0}, {"date": "2020-08-25", "close": 0.0471408, "volume": 2371321.0}, {"date": "2020-08-26", "close": 0.0461587, "volume": 3296907.0}, {"date": "2020-08-27", "close": 0.0451766, "volume": 1459290.0}, {"date": "2020-08-28", "close": 0.0422303, "volume": 6720478.0}, {"date": "2020-08-31", "close": 0.0432124, "volume": 1967019.0}, {"date": "2020-09-01", "close": 0.0432124, "volume": 2323207.0}, {"date": "2020-09-02", "close": 0.0441945, "volume": 3839411.0}, {"date": "2020-09-03", "close": 0.0432124, "volume": 1698243.0}, {"date": "2020-09-04", "close": 0.0402661, "volume": 6434470.0}, {"date": "2020-09-07", "close": 0.039284, "volume": 1660916.0}, {"date": "2020-09-08", "close": 0.039284, "volume": 3887167.0}, {"date": "2020-09-09", "close": 0.0363377, "volume": 2424561.0}, {"date": "2020-09-10", "close": 0.0383019, "volume": 1625775.0}, {"date": "2020-09-11", "close": 0.0373198, "volume": 1331429.0}, {"date": "2020-09-14", "close": 0.0353556, "volume": 1454783.0}, {"date": "2020-09-15", "close": 0.0383019, "volume": 2018555.0}, {"date": "2020-09-16", "close": 0.039284, "volume": 1407708.0}, {"date": "2020-09-17", "close": 0.0373198, "volume": 1135117.0}, {"date": "2020-09-18", "close": 0.0402661, "volume": 1156868.0}, {"date": "2020-09-21", "close": 0.039284, "volume": 1141484.0}, {"date": "2020-09-22", "close": 0.0373198, "volume": 1230707.0}, {"date": "2020-09-23", "close": 0.0383019, "volume": 362345.0}, {"date": "2020-09-24", "close": 0.0363377, "volume": 1360792.0}, {"date": "2020-09-25", "close": 0.0373198, "volume": 509858.0}, {"date": "2020-09-28", "close": 0.0383019, "volume": 2032366.0}, {"date": "2020-09-29", "close": 0.0383019, "volume": 591279.0}, {"date": "2020-09-30", "close": 0.039284, "volume": 963646.0}, {"date": "2020-10-01", "close": 0.0383019, "volume": 879144.0}, {"date": "2020-10-02", "close": 0.0363377, "volume": 1259352.0}, {"date": "2020-10-05", "close": 0.0373198, "volume": 99103.0}, {"date": "2020-10-06", "close": 0.0363377, "volume": 587824.0}, {"date": "2020-10-07", "close": 0.0363377, "volume": 1257758.0}, {"date": "2020-10-08", "close": 0.0353556, "volume": 3453698.0}, {"date": "2020-10-09", "close": 0.0343735, "volume": 992667.0}, {"date": "2020-10-12", "close": 0.0343735, "volume": 2640710.0}, {"date": "2020-10-13", "close": 0.0383019, "volume": 3151594.0}, {"date": "2020-10-14", "close": 0.0383019, "volume": 1098024.0}, {"date": "2020-10-15", "close": 0.0383019, "volume": 628294.0}, {"date": "2020-10-16", "close": 0.0402661, "volume": 2743991.0}, {"date": "2020-10-19", "close": 0.039284, "volume": 893524.0}, {"date": "2020-10-20", "close": 0.0402661, "volume": 1156353.0}, {"date": "2020-10-21", "close": 0.0461587, "volume": 9847188.0}, {"date": "2020-10-22", "close": 0.0530334, "volume": 20940954.0}, {"date": "2020-10-23", "close": 0.0530334, "volume": 7679445.0}, {"date": "2020-10-26", "close": 0.0608902, "volume": 16989895.0}, {"date": "2020-10-27", "close": 0.0579439, "volume": 6524763.0}, {"date": "2020-10-28", "close": 0.0608902, "volume": 18276383.0}, {"date": "2020-10-29", "close": 0.0559797, "volume": 6575504.0}, {"date": "2020-10-30", "close": 0.0530334, "volume": 5863606.0}, {"date": "2020-11-02", "close": 0.0500871, "volume": 3068443.0}, {"date": "2020-11-03", "close": 0.049105, "volume": 2481967.0}, {"date": "2020-11-04", "close": 0.0540155, "volume": 3644183.0}, {"date": "2020-11-05", "close": 0.058926, "volume": 7231100.0}, {"date": "2020-11-06", "close": 0.068747, "volume": 37737103.0}, {"date": "2020-11-09", "close": 0.0716933, "volume": 7456162.0}, {"date": "2020-11-10", "close": 0.0697291, "volume": 6267387.0}, {"date": "2020-11-11", "close": 0.0658007, "volume": 3501609.0}, {"date": "2020-11-12", "close": 0.0667828, "volume": 6619075.0}, {"date": "2020-11-13", "close": 0.0716933, "volume": 19903480.0}, {"date": "2020-11-16", "close": 0.068747, "volume": 2956192.0}, {"date": "2020-11-17", "close": 0.0766038, "volume": 8746033.0}, {"date": "2020-11-18", "close": 0.09821, "volume": 34213652.0}, {"date": "2020-11-19", "close": 0.0932995, "volume": 34447053.0}, {"date": "2020-11-24", "close": 0.117852, "volume": 39884154.0}, {"date": "2020-11-25", "close": 0.1129415, "volume": 12877315.0}, {"date": "2020-11-26", "close": 0.0962458, "volume": 16298959.0}, {"date": "2020-11-27", "close": 0.088389, "volume": 14940188.0}, {"date": "2020-11-30", "close": 0.09821, "volume": 12763333.0}, {"date": "2020-12-01", "close": 0.108031, "volume": 9138649.0}, {"date": "2020-12-02", "close": 0.0972279, "volume": 8173276.0}, {"date": "2020-12-03", "close": 0.0932995, "volume": 7346300.0}, {"date": "2020-12-04", "close": 0.09821, "volume": 9552910.0}, {"date": "2020-12-07", "close": 0.09821, "volume": 6928710.0}, {"date": "2020-12-08", "close": 0.0913353, "volume": 7599492.0}, {"date": "2020-12-09", "close": 0.0805322, "volume": 15526939.0}, {"date": "2020-12-10", "close": 0.0795501, "volume": 4323925.0}, {"date": "2020-12-11", "close": 0.0775859, "volume": 7770471.0}, {"date": "2020-12-14", "close": 0.0844606, "volume": 10298497.0}, {"date": "2020-12-15", "close": 0.0815143, "volume": 10347579.0}, {"date": "2020-12-16", "close": 0.0775859, "volume": 6421053.0}, {"date": "2020-12-17", "close": 0.0952637, "volume": 33001287.0}, {"date": "2020-12-18", "close": 0.0893711, "volume": 14124524.0}, {"date": "2020-12-21", "close": 0.0923174, "volume": 7461115.0}, {"date": "2020-12-22", "close": 0.0834785, "volume": 6391135.0}, {"date": "2020-12-23", "close": 0.088389, "volume": 4388682.0}, {"date": "2020-12-24", "close": 0.0844606, "volume": 2170636.0}, {"date": "2020-12-29", "close": 0.0903532, "volume": 13516531.0}, {"date": "2020-12-30", "close": 0.0942816, "volume": 7366521.0}, {"date": "2020-12-31", "close": 0.0913353, "volume": 17652061.0}, {"date": "2021-01-04", "close": 0.0972279, "volume": 23891635.0}, {"date": "2021-01-05", "close": 0.0903532, "volume": 11935006.0}, {"date": "2021-01-06", "close": 0.0903532, "volume": 11199983.0}, {"date": "2021-01-07", "close": 0.0913353, "volume": 13817023.0}, {"date": "2021-01-08", "close": 0.0893711, "volume": 11473483.0}, {"date": "2021-01-11", "close": 0.0844606, "volume": 9855238.0}, {"date": "2021-01-12", "close": 0.0824964, "volume": 4583146.0}, {"date": "2021-01-13", "close": 0.0805322, "volume": 3984582.0}, {"date": "2021-01-14", "close": 0.0815143, "volume": 2918116.0}, {"date": "2021-01-15", "close": 0.0815143, "volume": 4707091.0}, {"date": "2021-01-18", "close": 0.0795501, "volume": 5517698.0}, {"date": "2021-01-19", "close": 0.0805322, "volume": 2985872.0}, {"date": "2021-01-20", "close": 0.078568, "volume": 3280567.0}, {"date": "2021-01-21", "close": 0.0736575, "volume": 9435683.0}, {"date": "2021-01-22", "close": 0.068747, "volume": 8594645.0}, {"date": "2021-01-25", "close": 0.0716933, "volume": 2133986.0}, {"date": "2021-01-27", "close": 0.068747, "volume": 1630657.0}, {"date": "2021-01-28", "close": 0.068747, "volume": 5411534.0}, {"date": "2021-01-29", "close": 0.0667828, "volume": 5945160.0}, {"date": "2021-02-01", "close": 0.0628544, "volume": 7363158.0}, {"date": "2021-02-02", "close": 0.0628544, "volume": 1282926.0}, {"date": "2021-02-03", "close": 0.0726754, "volume": 7009699.0}, {"date": "2021-02-04", "close": 0.0707112, "volume": 3432224.0}, {"date": "2021-02-05", "close": 0.068747, "volume": 2189038.0}, {"date": "2021-02-08", "close": 0.0677649, "volume": 3309281.0}, {"date": "2021-02-09", "close": 0.078568, "volume": 24786578.0}, {"date": "2021-02-10", "close": 0.0746396, "volume": 6246411.0}, {"date": "2021-02-11", "close": 0.0697291, "volume": 8230873.0}, {"date": "2021-02-12", "close": 0.0726754, "volume": 5085798.0}, {"date": "2021-02-15", "close": 0.0844606, "volume": 30346997.0}, {"date": "2021-02-16", "close": 0.1129415, "volume": 36329875.0}, {"date": "2021-02-17", "close": 0.1031205, "volume": 21869141.0}, {"date": "2021-02-18", "close": 0.09821, "volume": 17601650.0}, {"date": "2021-02-19", "close": 0.0903532, "volume": 13754191.0}, {"date": "2021-02-22", "close": 0.1031205, "volume": 15103755.0}, {"date": "2021-02-23", "close": 0.0903532, "volume": 9684535.0}, {"date": "2021-02-24", "close": 0.0903532, "volume": 9337194.0}, {"date": "2021-02-25", "close": 0.0903532, "volume": 5112113.0}, {"date": "2021-02-26", "close": 0.0864248, "volume": 5637497.0}, {"date": "2021-03-01", "close": 0.088389, "volume": 8555388.0}, {"date": "2021-03-02", "close": 0.0903532, "volume": 4904471.0}, {"date": "2021-03-03", "close": 0.0923174, "volume": 2067089.0}, {"date": "2021-03-04", "close": 0.0923174, "volume": 9773821.0}, {"date": "2021-03-05", "close": 0.0864248, "volume": 13684370.0}, {"date": "2021-03-08", "close": 0.0864248, "volume": 4969838.0}, {"date": "2021-03-09", "close": 0.0834785, "volume": 4629488.0}, {"date": "2021-03-10", "close": 0.0805322, "volume": 10582974.0}, {"date": "2021-03-11", "close": 0.0795501, "volume": 5445386.0}, {"date": "2021-03-12", "close": 0.0766038, "volume": 10563103.0}, {"date": "2021-03-15", "close": 0.0834785, "volume": 9462781.0}, {"date": "2021-03-16", "close": 0.0805322, "volume": 4255143.0}, {"date": "2021-03-17", "close": 0.0775859, "volume": 5930746.0}, {"date": "2021-03-18", "close": 0.0775859, "volume": 3690155.0}, {"date": "2021-03-19", "close": 0.0736575, "volume": 5485191.0}, {"date": "2021-03-22", "close": 0.0716933, "volume": 3840181.0}, {"date": "2021-03-23", "close": 0.068747, "volume": 4908468.0}, {"date": "2021-03-24", "close": 0.0658007, "volume": 3899216.0}, {"date": "2021-03-25", "close": 0.0648186, "volume": 6282305.0}, {"date": "2021-03-26", "close": 0.0638365, "volume": 3238062.0}, {"date": "2021-03-29", "close": 0.0638365, "volume": 2962649.0}, {"date": "2021-03-30", "close": 0.0638365, "volume": 4027280.0}, {"date": "2021-03-31", "close": 0.0579439, "volume": 9171333.0}, {"date": "2021-04-01", "close": 0.0599081, "volume": 7379636.0}, {"date": "2021-04-06", "close": 0.0608902, "volume": 9092848.0}, {"date": "2021-04-07", "close": 0.0579439, "volume": 3244161.0}, {"date": "2021-04-08", "close": 0.0559797, "volume": 4449374.0}, {"date": "2021-04-09", "close": 0.0608902, "volume": 6338658.0}, {"date": "2021-04-12", "close": 0.0638365, "volume": 19494160.0}, {"date": "2021-04-13", "close": 0.0648186, "volume": 7800960.0}, {"date": "2021-04-14", "close": 0.0893711, "volume": 85155706.0}, {"date": "2021-04-15", "close": 0.0805322, "volume": 20382367.0}, {"date": "2021-04-16", "close": 0.0795501, "volume": 3756054.0}, {"date": "2021-04-19", "close": 0.0726754, "volume": 11030144.0}, {"date": "2021-04-20", "close": 0.0667828, "volume": 5157606.0}, {"date": "2021-04-21", "close": 0.068747, "volume": 4703183.0}, {"date": "2021-04-22", "close": 0.0707112, "volume": 2412202.0}, {"date": "2021-04-23", "close": 0.0677649, "volume": 3148297.0}, {"date": "2021-04-26", "close": 0.0766038, "volume": 7776218.0}, {"date": "2021-04-27", "close": 0.0716933, "volume": 3757515.0}, {"date": "2021-04-28", "close": 0.0726754, "volume": 1485574.0}, {"date": "2021-04-29", "close": 0.0707112, "volume": 977378.0}, {"date": "2021-04-30", "close": 0.0766038, "volume": 3771467.0}, {"date": "2021-05-03", "close": 0.0756217, "volume": 1937178.0}, {"date": "2021-05-04", "close": 0.0736575, "volume": 3000751.0}, {"date": "2021-05-05", "close": 0.068747, "volume": 4307454.0}, {"date": "2021-05-06", "close": 0.0716933, "volume": 2568230.0}, {"date": "2021-05-07", "close": 0.0707112, "volume": 766237.0}, {"date": "2021-05-10", "close": 0.0726754, "volume": 2435216.0}, {"date": "2021-05-11", "close": 0.068747, "volume": 1611190.0}, {"date": "2021-05-12", "close": 0.0677649, "volume": 4396319.0}, {"date": "2021-05-13", "close": 0.0628544, "volume": 5561793.0}, {"date": "2021-05-14", "close": 0.0648186, "volume": 1172448.0}, {"date": "2021-05-17", "close": 0.058926, "volume": 5097252.0}, {"date": "2021-05-18", "close": 0.0618723, "volume": 1570874.0}, {"date": "2021-05-19", "close": 0.058926, "volume": 4473985.0}, {"date": "2021-05-20", "close": 0.058926, "volume": 3640430.0}, {"date": "2021-05-21", "close": 0.0579439, "volume": 3248012.0}, {"date": "2021-05-24", "close": 0.0559797, "volume": 4067322.0}, {"date": "2021-05-25", "close": 0.0559797, "volume": 2085390.0}, {"date": "2021-05-26", "close": 0.0559797, "volume": 1453857.0}, {"date": "2021-05-27", "close": 0.0549976, "volume": 1390690.0}, {"date": "2021-05-28", "close": 0.0549976, "volume": 1364867.0}, {"date": "2021-05-31", "close": 0.0549976, "volume": 1794610.0}, {"date": "2021-06-01", "close": 0.0569618, "volume": 2120470.0}, {"date": "2021-06-02", "close": 0.0569618, "volume": 1195455.0}, {"date": "2021-06-03", "close": 0.0579439, "volume": 1208277.0}, {"date": "2021-06-04", "close": 0.0569618, "volume": 2666892.0}, {"date": "2021-06-07", "close": 0.0569618, "volume": 1788204.0}, {"date": "2021-06-08", "close": 0.0549976, "volume": 1484077.0}, {"date": "2021-06-09", "close": 0.0540155, "volume": 1499685.0}, {"date": "2021-06-10", "close": 0.0569618, "volume": 2761309.0}, {"date": "2021-06-11", "close": 0.0569618, "volume": 2661838.0}, {"date": "2021-06-15", "close": 0.0599081, "volume": 2738183.0}, {"date": "2021-06-16", "close": 0.0569618, "volume": 1236695.0}, {"date": "2021-06-17", "close": 0.0569618, "volume": 1359616.0}, {"date": "2021-06-18", "close": 0.0559797, "volume": 1984815.0}, {"date": "2021-06-21", "close": 0.0520513, "volume": 3724001.0}, {"date": "2021-06-22", "close": 0.049105, "volume": 4789506.0}, {"date": "2021-06-23", "close": 0.0500871, "volume": 1425079.0}, {"date": "2021-06-24", "close": 0.0481229, "volume": 2073803.0}, {"date": "2021-06-29", "close": 0.0500871, "volume": 9299842.0}, {"date": "2021-06-30", "close": 0.0481229, "volume": 7315789.0}, {"date": "2021-07-01", "close": 0.0500871, "volume": 3435170.0}, {"date": "2021-07-02", "close": 0.0510692, "volume": 1406365.0}, {"date": "2021-07-05", "close": 0.0510692, "volume": 968965.0}, {"date": "2021-07-06", "close": 0.0500871, "volume": 882456.0}, {"date": "2021-07-07", "close": 0.0510692, "volume": 1828332.0}, {"date": "2021-07-08", "close": 0.0540155, "volume": 2573062.0}, {"date": "2021-07-09", "close": 0.0530334, "volume": 1818756.0}, {"date": "2021-07-12", "close": 0.0530334, "volume": 727697.0}, {"date": "2021-07-13", "close": 0.0540155, "volume": 1242545.0}, {"date": "2021-07-14", "close": 0.0530334, "volume": 1187022.0}, {"date": "2021-07-15", "close": 0.0510692, "volume": 2104933.0}, {"date": "2021-07-16", "close": 0.0500871, "volume": 2684174.0}, {"date": "2021-07-19", "close": 0.0500871, "volume": 1447366.0}, {"date": "2021-07-20", "close": 0.049105, "volume": 1598559.0}, {"date": "2021-07-21", "close": 0.0481229, "volume": 1065961.0}, {"date": "2021-07-22", "close": 0.049105, "volume": 2939044.0}, {"date": "2021-07-23", "close": 0.049105, "volume": 1404337.0}, {"date": "2021-07-26", "close": 0.0549976, "volume": 5955290.0}, {"date": "2021-07-27", "close": 0.0540155, "volume": 5103509.0}, {"date": "2021-07-28", "close": 0.0540155, "volume": 2042687.0}, {"date": "2021-07-29", "close": 0.0530334, "volume": 2418872.0}, {"date": "2021-07-30", "close": 0.0520513, "volume": 672037.0}, {"date": "2021-08-02", "close": 0.0520513, "volume": 1338365.0}, {"date": "2021-08-03", "close": 0.0520513, "volume": 4455544.0}, {"date": "2021-08-04", "close": 0.0500871, "volume": 952494.0}, {"date": "2021-08-05", "close": 0.0510692, "volume": 890945.0}, {"date": "2021-08-06", "close": 0.0500871, "volume": 6352129.0}, {"date": "2021-08-09", "close": 0.0500871, "volume": 2219119.0}, {"date": "2021-08-10", "close": 0.0540155, "volume": 7078710.0}, {"date": "2021-08-11", "close": 0.0569618, "volume": 3541690.0}, {"date": "2021-08-12", "close": 0.0549976, "volume": 4013833.0}, {"date": "2021-08-13", "close": 0.0569618, "volume": 1319658.0}, {"date": "2021-08-16", "close": 0.0569618, "volume": 7203311.0}, {"date": "2021-08-17", "close": 0.0540155, "volume": 3283187.0}, {"date": "2021-08-18", "close": 0.0530334, "volume": 935655.0}, {"date": "2021-08-19", "close": 0.0510692, "volume": 3851262.0}, {"date": "2021-08-20", "close": 0.0500871, "volume": 1597977.0}, {"date": "2021-08-23", "close": 0.0608902, "volume": 10543196.0}, {"date": "2021-08-24", "close": 0.058926, "volume": 5131665.0}, {"date": "2021-08-25", "close": 0.0579439, "volume": 2392591.0}, {"date": "2021-08-26", "close": 0.0599081, "volume": 8596181.0}, {"date": "2021-08-27", "close": 0.0618723, "volume": 4566048.0}, {"date": "2021-08-30", "close": 0.068747, "volume": 17758361.0}, {"date": "2021-08-31", "close": 0.068747, "volume": 6100215.0}, {"date": "2021-09-01", "close": 0.068747, "volume": 5733570.0}, {"date": "2021-09-02", "close": 0.0677649, "volume": 2900996.0}, {"date": "2021-09-03", "close": 0.0726754, "volume": 8048314.0}, {"date": "2021-09-06", "close": 0.0775859, "volume": 10917814.0}, {"date": "2021-09-07", "close": 0.0775859, "volume": 6675613.0}, {"date": "2021-09-08", "close": 0.0658007, "volume": 8917229.0}, {"date": "2021-09-09", "close": 0.0658007, "volume": 2678547.0}, {"date": "2021-09-10", "close": 0.0658007, "volume": 2893367.0}, {"date": "2021-09-13", "close": 0.0618723, "volume": 2347256.0}, {"date": "2021-09-14", "close": 0.0628544, "volume": 1999274.0}, {"date": "2021-09-15", "close": 0.0658007, "volume": 1534302.0}, {"date": "2021-09-16", "close": 0.0726754, "volume": 6571794.0}, {"date": "2021-09-17", "close": 0.0707112, "volume": 3026256.0}, {"date": "2021-09-20", "close": 0.0628544, "volume": 7710172.0}, {"date": "2021-09-21", "close": 0.0628544, "volume": 4786154.0}, {"date": "2021-09-22", "close": 0.0599081, "volume": 6186287.0}, {"date": "2021-09-23", "close": 0.0628544, "volume": 967227.0}, {"date": "2021-09-24", "close": 0.0658007, "volume": 4596260.0}, {"date": "2021-09-27", "close": 0.0658007, "volume": 1481888.0}, {"date": "2021-09-28", "close": 0.0618723, "volume": 1739449.0}, {"date": "2021-09-29", "close": 0.0618723, "volume": 1792097.0}, {"date": "2021-09-30", "close": 0.0648186, "volume": 2575638.0}, {"date": "2021-10-01", "close": 0.0618723, "volume": 1079980.0}, {"date": "2021-10-04", "close": 0.0658007, "volume": 3274052.0}, {"date": "2021-10-05", "close": 0.0667828, "volume": 3257601.0}, {"date": "2021-10-06", "close": 0.0766038, "volume": 16813245.0}, {"date": "2021-10-07", "close": 0.0775859, "volume": 12659990.0}, {"date": "2021-10-08", "close": 0.0775859, "volume": 4689940.0}, {"date": "2021-10-11", "close": 0.0805322, "volume": 8142439.0}, {"date": "2021-10-12", "close": 0.0766038, "volume": 5539450.0}, {"date": "2021-10-13", "close": 0.0736575, "volume": 2230329.0}, {"date": "2021-10-14", "close": 0.078568, "volume": 3443180.0}, {"date": "2021-10-15", "close": 0.0824964, "volume": 4438648.0}, {"date": "2021-10-18", "close": 0.0893711, "volume": 12624082.0}, {"date": "2021-10-19", "close": 0.088389, "volume": 4697142.0}, {"date": "2021-10-20", "close": 0.0923174, "volume": 8406986.0}, {"date": "2021-10-21", "close": 0.1031205, "volume": 19234445.0}, {"date": "2021-10-22", "close": 0.09821, "volume": 8496387.0}, {"date": "2021-10-25", "close": 0.1129415, "volume": 9249334.0}, {"date": "2021-10-26", "close": 0.1129415, "volume": 10026356.0}, {"date": "2021-10-27", "close": 0.108031, "volume": 5804765.0}, {"date": "2021-10-28", "close": 0.0962458, "volume": 8974887.0}, {"date": "2021-10-29", "close": 0.09821, "volume": 1622553.0}, {"date": "2021-11-01", "close": 0.09821, "volume": 4900991.0}, {"date": "2021-11-02", "close": 0.0942816, "volume": 4321577.0}, {"date": "2021-11-03", "close": 0.108031, "volume": 7357904.0}, {"date": "2021-11-04", "close": 0.1031205, "volume": 8089985.0}, {"date": "2021-11-05", "close": 0.09821, "volume": 7385126.0}, {"date": "2021-11-08", "close": 0.108031, "volume": 6584563.0}, {"date": "2021-11-09", "close": 0.137494, "volume": 28587982.0}, {"date": "2021-11-10", "close": 0.127673, "volume": 10731344.0}, {"date": "2021-11-11", "close": 0.137494, "volume": 7699487.0}, {"date": "2021-11-12", "close": 0.147315, "volume": 13219715.0}, {"date": "2021-11-15", "close": 0.137494, "volume": 10657901.0}, {"date": "2021-11-16", "close": 0.1227625, "volume": 9921850.0}, {"date": "2021-11-17", "close": 0.1227625, "volume": 4830965.0}, {"date": "2021-11-18", "close": 0.1227625, "volume": 1258337.0}, {"date": "2021-11-19", "close": 0.1129415, "volume": 5849348.0}, {"date": "2021-11-22", "close": 0.117852, "volume": 3559327.0}, {"date": "2021-11-23", "close": 0.108031, "volume": 3227766.0}, {"date": "2021-11-24", "close": 0.108031, "volume": 3360861.0}, {"date": "2021-11-25", "close": 0.1129415, "volume": 2484263.0}, {"date": "2021-11-26", "close": 0.1129415, "volume": 3166226.0}, {"date": "2021-11-29", "close": 0.108031, "volume": 8899896.0}, {"date": "2021-11-30", "close": 0.108031, "volume": 3202367.0}, {"date": "2021-12-01", "close": 0.108031, "volume": 1457527.0}, {"date": "2021-12-02", "close": 0.1031205, "volume": 1371727.0}, {"date": "2021-12-03", "close": 0.1031205, "volume": 1458239.0}, {"date": "2021-12-06", "close": 0.0824964, "volume": 26072720.0}, {"date": "2021-12-07", "close": 0.0893711, "volume": 7047951.0}, {"date": "2021-12-08", "close": 0.0864248, "volume": 2070815.0}, {"date": "2021-12-09", "close": 0.0952637, "volume": 12190462.0}, {"date": "2021-12-10", "close": 0.0874069, "volume": 4786550.0}, {"date": "2021-12-13", "close": 0.088389, "volume": 5162894.0}, {"date": "2021-12-14", "close": 0.0815143, "volume": 4912914.0}, {"date": "2021-12-15", "close": 0.0824964, "volume": 2377013.0}, {"date": "2021-12-16", "close": 0.0834785, "volume": 2140556.0}, {"date": "2021-12-17", "close": 0.0834785, "volume": 420091.0}, {"date": "2021-12-20", "close": 0.0766038, "volume": 5671264.0}, {"date": "2021-12-21", "close": 0.0834785, "volume": 2447945.0}, {"date": "2021-12-22", "close": 0.0834785, "volume": 1972136.0}, {"date": "2021-12-23", "close": 0.0903532, "volume": 4422682.0}, {"date": "2021-12-24", "close": 0.09821, "volume": 5173613.0}, {"date": "2021-12-29", "close": 0.0952637, "volume": 4735025.0}, {"date": "2021-12-30", "close": 0.0913353, "volume": 1209906.0}, {"date": "2021-12-31", "close": 0.0913353, "volume": 1258107.0}, {"date": "2022-01-04", "close": 0.0932995, "volume": 2661712.0}, {"date": "2022-01-05", "close": 0.0893711, "volume": 2621265.0}, {"date": "2022-01-06", "close": 0.0824964, "volume": 5515862.0}, {"date": "2022-01-07", "close": 0.0834785, "volume": 1167409.0}, {"date": "2022-01-10", "close": 0.0844606, "volume": 1462808.0}, {"date": "2022-01-11", "close": 0.0854427, "volume": 1595955.0}, {"date": "2022-01-12", "close": 0.0913353, "volume": 1688404.0}, {"date": "2022-01-13", "close": 0.0952637, "volume": 3905009.0}, {"date": "2022-01-14", "close": 0.0913353, "volume": 2824954.0}, {"date": "2022-01-17", "close": 0.088389, "volume": 1755201.0}, {"date": "2022-01-18", "close": 0.0874069, "volume": 1083899.0}, {"date": "2022-01-19", "close": 0.0854427, "volume": 1226550.0}, {"date": "2022-01-20", "close": 0.0864248, "volume": 1140530.0}, {"date": "2022-01-21", "close": 0.0815143, "volume": 3053262.0}, {"date": "2022-01-24", "close": 0.0775859, "volume": 5246093.0}, {"date": "2022-01-25", "close": 0.0736575, "volume": 3714745.0}, {"date": "2022-01-27", "close": 0.0736575, "volume": 3386634.0}, {"date": "2022-01-28", "close": 0.0775859, "volume": 3549941.0}, {"date": "2022-01-31", "close": 0.0746396, "volume": 1600547.0}, {"date": "2022-02-01", "close": 0.0775859, "volume": 2401226.0}, {"date": "2022-02-02", "close": 0.0795501, "volume": 2269933.0}, {"date": "2022-02-03", "close": 0.0756217, "volume": 2496474.0}, {"date": "2022-02-04", "close": 0.0795501, "volume": 2478203.0}, {"date": "2022-02-07", "close": 0.0893711, "volume": 7320501.0}, {"date": "2022-02-08", "close": 0.0932995, "volume": 9483769.0}, {"date": "2022-02-09", "close": 0.0893711, "volume": 905421.0}, {"date": "2022-02-10", "close": 0.0864248, "volume": 5126763.0}, {"date": "2022-02-11", "close": 0.0844606, "volume": 1687470.0}, {"date": "2022-02-14", "close": 0.0815143, "volume": 3401516.0}, {"date": "2022-02-15", "close": 0.0834785, "volume": 1727661.0}, {"date": "2022-02-16", "close": 0.0854427, "volume": 2763974.0}, {"date": "2022-02-17", "close": 0.0824964, "volume": 1035883.0}, {"date": "2022-02-18", "close": 0.0834785, "volume": 4417052.0}, {"date": "2022-02-21", "close": 0.078568, "volume": 1676666.0}, {"date": "2022-02-22", "close": 0.0667828, "volume": 9490637.0}, {"date": "2022-02-23", "close": 0.0707112, "volume": 2031498.0}, {"date": "2022-02-24", "close": 0.0658007, "volume": 3087083.0}, {"date": "2022-02-25", "close": 0.068747, "volume": 6567701.0}, {"date": "2022-02-28", "close": 0.0667828, "volume": 1144702.0}, {"date": "2022-03-01", "close": 0.0736575, "volume": 4522695.0}, {"date": "2022-03-02", "close": 0.0726754, "volume": 2591531.0}, {"date": "2022-03-03", "close": 0.0726754, "volume": 1453579.0}, {"date": "2022-03-04", "close": 0.0697291, "volume": 1085704.0}, {"date": "2022-03-07", "close": 0.0667828, "volume": 1740108.0}, {"date": "2022-03-08", "close": 0.0667828, "volume": 2190164.0}, {"date": "2022-03-09", "close": 0.0716933, "volume": 972578.0}, {"date": "2022-03-10", "close": 0.0707112, "volume": 3199577.0}, {"date": "2022-03-11", "close": 0.0697291, "volume": 1549311.0}, {"date": "2022-03-14", "close": 0.0707112, "volume": 1383504.0}, {"date": "2022-03-15", "close": 0.068747, "volume": 1314687.0}, {"date": "2022-03-16", "close": 0.068747, "volume": 1128867.0}, {"date": "2022-03-17", "close": 0.068747, "volume": 1231615.0}, {"date": "2022-03-18", "close": 0.0697291, "volume": 449325.0}, {"date": "2022-03-21", "close": 0.0697291, "volume": 1865350.0}, {"date": "2022-03-22", "close": 0.0746396, "volume": 1508616.0}, {"date": "2022-03-23", "close": 0.0746396, "volume": 1324238.0}, {"date": "2022-03-24", "close": 0.0766038, "volume": 1983620.0}, {"date": "2022-03-25", "close": 0.078568, "volume": 1036160.0}, {"date": "2022-03-28", "close": 0.0844606, "volume": 9074768.0}, {"date": "2022-03-29", "close": 0.0854427, "volume": 5450613.0}, {"date": "2022-03-30", "close": 0.0805322, "volume": 2264241.0}, {"date": "2022-03-31", "close": 0.0756217, "volume": 4700700.0}, {"date": "2022-04-01", "close": 0.0726754, "volume": 2126894.0}, {"date": "2022-04-04", "close": 0.0736575, "volume": 2143845.0}, {"date": "2022-04-05", "close": 0.0726754, "volume": 2125656.0}, {"date": "2022-04-06", "close": 0.0697291, "volume": 2886052.0}, {"date": "2022-04-07", "close": 0.0716933, "volume": 2847911.0}, {"date": "2022-04-08", "close": 0.0677649, "volume": 1049406.0}, {"date": "2022-04-11", "close": 0.068747, "volume": 561672.0}, {"date": "2022-04-12", "close": 0.0667828, "volume": 1915324.0}, {"date": "2022-04-13", "close": 0.068747, "volume": 423494.0}, {"date": "2022-04-14", "close": 0.068747, "volume": 830835.0}, {"date": "2022-04-19", "close": 0.068747, "volume": 4795535.0}, {"date": "2022-04-20", "close": 0.068747, "volume": 1009499.0}, {"date": "2022-04-21", "close": 0.0716933, "volume": 1807375.0}, {"date": "2022-04-22", "close": 0.0667828, "volume": 1473667.0}, {"date": "2022-04-26", "close": 0.0658007, "volume": 3196007.0}, {"date": "2022-04-27", "close": 0.0628544, "volume": 3234509.0}, {"date": "2022-04-28", "close": 0.0628544, "volume": 831396.0}, {"date": "2022-04-29", "close": 0.0608902, "volume": 693540.0}, {"date": "2022-05-02", "close": 0.0549976, "volume": 5014201.0}, {"date": "2022-05-03", "close": 0.0559797, "volume": 1432884.0}, {"date": "2022-05-04", "close": 0.0569618, "volume": 1230280.0}, {"date": "2022-05-05", "close": 0.0579439, "volume": 1624123.0}, {"date": "2022-05-06", "close": 0.0549976, "volume": 1029891.0}, {"date": "2022-05-09", "close": 0.0530334, "volume": 2130738.0}, {"date": "2022-05-10", "close": 0.0500871, "volume": 2811198.0}, {"date": "2022-05-11", "close": 0.0549976, "volume": 1507216.0}, {"date": "2022-05-12", "close": 0.0500871, "volume": 2164969.0}, {"date": "2022-05-13", "close": 0.0540155, "volume": 2111397.0}, {"date": "2022-05-16", "close": 0.0549976, "volume": 1551418.0}, {"date": "2022-05-17", "close": 0.0559797, "volume": 674673.0}, {"date": "2022-05-18", "close": 0.0559797, "volume": 225413.0}, {"date": "2022-05-19", "close": 0.0520513, "volume": 625668.0}, {"date": "2022-05-20", "close": 0.0520513, "volume": 714878.0}, {"date": "2022-05-23", "close": 0.0500871, "volume": 1196163.0}, {"date": "2022-05-24", "close": 0.0500871, "volume": 1244543.0}, {"date": "2022-05-25", "close": 0.0500871, "volume": 404221.0}, {"date": "2022-05-26", "close": 0.0500871, "volume": 797970.0}, {"date": "2022-05-27", "close": 0.0471408, "volume": 1358942.0}, {"date": "2022-05-30", "close": 0.0500871, "volume": 1854254.0}, {"date": "2022-05-31", "close": 0.0510692, "volume": 1114531.0}, {"date": "2022-06-01", "close": 0.0510692, "volume": 701179.0}, {"date": "2022-06-02", "close": 0.0471408, "volume": 1203169.0}, {"date": "2022-06-03", "close": 0.0471408, "volume": 151207.0}, {"date": "2022-06-06", "close": 0.0481229, "volume": 1443368.0}, {"date": "2022-06-07", "close": 0.0451766, "volume": 961129.0}, {"date": "2022-06-08", "close": 0.0441945, "volume": 741876.0}, {"date": "2022-06-09", "close": 0.0412482, "volume": 1242315.0}, {"date": "2022-06-10", "close": 0.0412482, "volume": 1390606.0}, {"date": "2022-06-14", "close": 0.0333914, "volume": 4985752.0}, {"date": "2022-06-15", "close": 0.0304451, "volume": 2650679.0}, {"date": "2022-06-16", "close": 0.0324093, "volume": 1897486.0}, {"date": "2022-06-17", "close": 0.0304451, "volume": 1989203.0}, {"date": "2022-06-20", "close": 0.029463, "volume": 1453236.0}, {"date": "2022-06-21", "close": 0.0284809, "volume": 3725078.0}, {"date": "2022-06-22", "close": 0.029463, "volume": 1576877.0}, {"date": "2022-06-23", "close": 0.0274988, "volume": 1703111.0}, {"date": "2022-06-24", "close": 0.0284809, "volume": 2011897.0}, {"date": "2022-06-27", "close": 0.0274988, "volume": 3380672.0}, {"date": "2022-06-28", "close": 0.0284809, "volume": 2298159.0}, {"date": "2022-06-29", "close": 0.0265167, "volume": 2875846.0}, {"date": "2022-06-30", "close": 0.0255346, "volume": 1196966.0}, {"date": "2022-07-01", "close": 0.0274988, "volume": 945126.0}, {"date": "2022-07-04", "close": 0.0284809, "volume": 606933.0}, {"date": "2022-07-05", "close": 0.0304451, "volume": 1536318.0}, {"date": "2022-07-06", "close": 0.0343735, "volume": 1867306.0}, {"date": "2022-07-07", "close": 0.0343735, "volume": 947090.0}, {"date": "2022-07-08", "close": 0.0383019, "volume": 1972816.0}, {"date": "2022-07-11", "close": 0.0333914, "volume": 586709.0}, {"date": "2022-07-12", "close": 0.0314272, "volume": 551003.0}, {"date": "2022-07-13", "close": 0.0314272, "volume": 207139.0}, {"date": "2022-07-14", "close": 0.0324093, "volume": 146603.0}, {"date": "2022-07-15", "close": 0.0314272, "volume": 642145.0}, {"date": "2022-07-18", "close": 0.0333914, "volume": 746239.0}, {"date": "2022-07-19", "close": 0.0373198, "volume": 1690281.0}, {"date": "2022-07-20", "close": 0.0363377, "volume": 2114008.0}, {"date": "2022-07-21", "close": 0.0373198, "volume": 844681.0}, {"date": "2022-07-22", "close": 0.0363377, "volume": 665851.0}, {"date": "2022-07-25", "close": 0.0353556, "volume": 253824.0}, {"date": "2022-07-26", "close": 0.0353556, "volume": 451659.0}, {"date": "2022-07-27", "close": 0.0343735, "volume": 454209.0}, {"date": "2022-07-28", "close": 0.0402661, "volume": 2776826.0}, {"date": "2022-07-29", "close": 0.0471408, "volume": 3906291.0}, {"date": "2022-08-01", "close": 0.0432124, "volume": 1837456.0}, {"date": "2022-08-02", "close": 0.0432124, "volume": 3031678.0}, {"date": "2022-08-03", "close": 0.0432124, "volume": 1094185.0}, {"date": "2022-08-04", "close": 0.0422303, "volume": 808921.0}, {"date": "2022-08-05", "close": 0.0471408, "volume": 1357023.0}, {"date": "2022-08-08", "close": 0.0481229, "volume": 1593524.0}, {"date": "2022-08-09", "close": 0.0471408, "volume": 739248.0}, {"date": "2022-08-10", "close": 0.0461587, "volume": 2447934.0}, {"date": "2022-08-11", "close": 0.0530334, "volume": 1896187.0}, {"date": "2022-08-12", "close": 0.0520513, "volume": 899752.0}, {"date": "2022-08-15", "close": 0.0530334, "volume": 777175.0}, {"date": "2022-08-16", "close": 0.0500871, "volume": 689153.0}, {"date": "2022-08-17", "close": 0.049105, "volume": 1187058.0}, {"date": "2022-08-18", "close": 0.049105, "volume": 1613404.0}, {"date": "2022-08-19", "close": 0.049105, "volume": 1088705.0}, {"date": "2022-08-22", "close": 0.0441945, "volume": 1292913.0}, {"date": "2022-08-23", "close": 0.0441945, "volume": 484868.0}, {"date": "2022-08-24", "close": 0.0441945, "volume": 392337.0}, {"date": "2022-08-25", "close": 0.0461587, "volume": 440580.0}, {"date": "2022-08-26", "close": 0.0441945, "volume": 892484.0}, {"date": "2022-08-29", "close": 0.0422303, "volume": 1101379.0}, {"date": "2022-08-30", "close": 0.0422303, "volume": 1098896.0}, {"date": "2022-08-31", "close": 0.0422303, "volume": 1107525.0}, {"date": "2022-09-01", "close": 0.0402661, "volume": 1263341.0}, {"date": "2022-09-02", "close": 0.0412482, "volume": 191863.0}, {"date": "2022-09-05", "close": 0.0422303, "volume": 674276.0}, {"date": "2022-09-06", "close": 0.0402661, "volume": 705427.0}, {"date": "2022-09-07", "close": 0.0383019, "volume": 3502766.0}, {"date": "2022-09-08", "close": 0.0402661, "volume": 459118.0}, {"date": "2022-09-09", "close": 0.0422303, "volume": 687461.0}, {"date": "2022-09-12", "close": 0.0422303, "volume": 1956227.0}, {"date": "2022-09-13", "close": 0.0412482, "volume": 84089.0}, {"date": "2022-09-14", "close": 0.0373198, "volume": 3721728.0}, {"date": "2022-09-15", "close": 0.0402661, "volume": 739497.0}, {"date": "2022-09-16", "close": 0.0383019, "volume": 511442.0}, {"date": "2022-09-19", "close": 0.0363377, "volume": 939282.0}, {"date": "2022-09-20", "close": 0.0383019, "volume": 464379.0}, {"date": "2022-09-21", "close": 0.0373198, "volume": 82594.0}, {"date": "2022-09-23", "close": 0.0353556, "volume": 2595783.0}, {"date": "2022-09-26", "close": 0.0304451, "volume": 1442658.0}, {"date": "2022-09-27", "close": 0.0324093, "volume": 3425796.0}, {"date": "2022-09-28", "close": 0.03191825, "volume": 222641.0}, {"date": "2022-09-29", "close": 0.0324093, "volume": 1175398.0}, {"date": "2022-09-30", "close": 0.03290035, "volume": 387944.0}, {"date": "2022-10-03", "close": 0.0333914, "volume": 348488.0}, {"date": "2022-10-04", "close": 0.0333914, "volume": 845878.0}, {"date": "2022-10-05", "close": 0.0343735, "volume": 1558708.0}, {"date": "2022-10-06", "close": 0.0333914, "volume": 811328.0}, {"date": "2022-10-07", "close": 0.0343735, "volume": 789118.0}, {"date": "2022-10-10", "close": 0.0324093, "volume": 1729604.0}, {"date": "2022-10-11", "close": 0.0333914, "volume": 157525.0}, {"date": "2022-10-12", "close": 0.0333914, "volume": 1592946.0}, {"date": "2022-10-13", "close": 0.0343735, "volume": 230604.0}, {"date": "2022-10-14", "close": 0.0333914, "volume": 501881.0}, {"date": "2022-10-17", "close": 0.0333914, "volume": 163057.0}, {"date": "2022-10-18", "close": 0.0304451, "volume": 2556591.0}, {"date": "2022-10-19", "close": 0.0304451, "volume": 1437206.0}, {"date": "2022-10-20", "close": 0.0304451, "volume": 261720.0}, {"date": "2022-10-21", "close": 0.0324093, "volume": 1150774.0}, {"date": "2022-10-24", "close": 0.0314272, "volume": 132403.0}, {"date": "2022-10-25", "close": 0.03290035, "volume": 327681.0}, {"date": "2022-10-26", "close": 0.0324093, "volume": 1160677.0}, {"date": "2022-10-27", "close": 0.0324093, "volume": 758916.0}, {"date": "2022-10-28", "close": 0.0304451, "volume": 1567050.0}, {"date": "2022-10-31", "close": 0.0314272, "volume": 306551.0}, {"date": "2022-11-01", "close": 0.0314272, "volume": 100093.0}, {"date": "2022-11-02", "close": 0.0314272, "volume": 78166.0}, {"date": "2022-11-03", "close": 0.029463, "volume": 2385685.0}, {"date": "2022-11-04", "close": 0.029463, "volume": 779969.0}, {"date": "2022-11-07", "close": 0.029463, "volume": 602828.0}, {"date": "2022-11-08", "close": 0.029463, "volume": 634479.0}, {"date": "2022-11-09", "close": 0.029463, "volume": 639174.0}, {"date": "2022-11-10", "close": 0.0265167, "volume": 2985927.0}, {"date": "2022-11-11", "close": 0.029463, "volume": 1195674.0}, {"date": "2022-11-14", "close": 0.0284809, "volume": 989878.0}, {"date": "2022-11-15", "close": 0.0284809, "volume": 322084.0}, {"date": "2022-11-16", "close": 0.0284809, "volume": 603566.0}, {"date": "2022-11-17", "close": 0.0274988, "volume": 955135.0}, {"date": "2022-11-18", "close": 0.0274988, "volume": 136915.0}, {"date": "2022-11-21", "close": 0.0265167, "volume": 262275.0}, {"date": "2022-11-22", "close": 0.0265167, "volume": 503433.0}, {"date": "2022-11-23", "close": 0.0265167, "volume": 256303.0}, {"date": "2022-11-24", "close": 0.0265167, "volume": 719276.0}, {"date": "2022-11-25", "close": 0.029463, "volume": 2397149.0}, {"date": "2022-11-28", "close": 0.0274988, "volume": 178652.0}, {"date": "2022-11-29", "close": 0.0274988, "volume": 359203.0}, {"date": "2022-11-30", "close": 0.0274988, "volume": 322560.0}, {"date": "2022-12-01", "close": 0.0284809, "volume": 598510.0}, {"date": "2022-12-02", "close": 0.0284809, "volume": 156499.0}, {"date": "2022-12-05", "close": 0.0284809, "volume": 351790.0}, {"date": "2022-12-06", "close": 0.0274988, "volume": 312312.0}, {"date": "2022-12-07", "close": 0.0265167, "volume": 45665.0}, {"date": "2022-12-08", "close": 0.0265167, "volume": 212595.0}, {"date": "2022-12-09", "close": 0.0284809, "volume": 251136.0}, {"date": "2022-12-12", "close": 0.0284809, "volume": 20383.0}, {"date": "2022-12-13", "close": 0.0274988, "volume": 84004.0}, {"date": "2022-12-14", "close": 0.0274988, "volume": 371348.0}, {"date": "2022-12-15", "close": 0.0265167, "volume": 141024.0}, {"date": "2022-12-16", "close": 0.0265167, "volume": 96731.0}, {"date": "2022-12-19", "close": 0.0274988, "volume": 266068.0}, {"date": "2022-12-20", "close": 0.0265167, "volume": 828570.0}, {"date": "2022-12-21", "close": 0.0265167, "volume": 87218.0}, {"date": "2022-12-22", "close": 0.0255346, "volume": 385415.0}, {"date": "2022-12-23", "close": 0.0265167, "volume": 1685517.0}, {"date": "2022-12-28", "close": 0.0265167, "volume": 97334.0}, {"date": "2022-12-29", "close": 0.0265167, "volume": 721178.0}, {"date": "2022-12-30", "close": 0.0265167, "volume": 1025573.0}, {"date": "2023-01-03", "close": 0.0265167, "volume": 211249.0}, {"date": "2023-01-04", "close": 0.0265167, "volume": 307584.0}, {"date": "2023-01-05", "close": 0.0274988, "volume": 33126.0}, {"date": "2023-01-06", "close": 0.0284809, "volume": 467003.0}, {"date": "2023-01-09", "close": 0.029463, "volume": 1193744.0}, {"date": "2023-01-10", "close": 0.0314272, "volume": 2052288.0}, {"date": "2023-01-11", "close": 0.029463, "volume": 463098.0}, {"date": "2023-01-12", "close": 0.0314272, "volume": 950099.0}, {"date": "2023-01-13", "close": 0.0343735, "volume": 1566264.0}, {"date": "2023-01-16", "close": 0.0363377, "volume": 1963368.0}, {"date": "2023-01-17", "close": 0.039284, "volume": 4823733.0}, {"date": "2023-01-18", "close": 0.0383019, "volume": 507616.0}, {"date": "2023-01-19", "close": 0.0353556, "volume": 2185590.0}, {"date": "2023-01-20", "close": 0.0383019, "volume": 61226.0}, {"date": "2023-01-23", "close": 0.0422303, "volume": 3594949.0}, {"date": "2023-01-24", "close": 0.0432124, "volume": 1526675.0}, {"date": "2023-01-25", "close": 0.0422303, "volume": 1205290.0}, {"date": "2023-01-27", "close": 0.0412482, "volume": 1143976.0}, {"date": "2023-01-30", "close": 0.0422303, "volume": 1737375.0}, {"date": "2023-01-31", "close": 0.0402661, "volume": 1278353.0}, {"date": "2023-02-01", "close": 0.0402661, "volume": 473776.0}, {"date": "2023-02-02", "close": 0.04272135, "volume": 1133974.0}, {"date": "2023-02-03", "close": 0.0412482, "volume": 474694.0}, {"date": "2023-02-06", "close": 0.039284, "volume": 827970.0}, {"date": "2023-02-07", "close": 0.039284, "volume": 999431.0}, {"date": "2023-02-08", "close": 0.0383019, "volume": 564713.0}, {"date": "2023-02-09", "close": 0.0363377, "volume": 482639.0}, {"date": "2023-02-10", "close": 0.0363377, "volume": 110103.0}, {"date": "2023-02-13", "close": 0.0353556, "volume": 762138.0}, {"date": "2023-02-14", "close": 0.0363377, "volume": 420081.0}, {"date": "2023-02-15", "close": 0.0343735, "volume": 44664.0}, {"date": "2023-02-16", "close": 0.0402661, "volume": 3987163.0}, {"date": "2023-02-17", "close": 0.0383019, "volume": 2381925.0}, {"date": "2023-02-20", "close": 0.039284, "volume": 852680.0}, {"date": "2023-02-21", "close": 0.039284, "volume": 108609.0}, {"date": "2023-02-22", "close": 0.0363377, "volume": 582190.0}, {"date": "2023-02-23", "close": 0.0373198, "volume": 133941.0}, {"date": "2023-02-24", "close": 0.0373198, "volume": 28510.0}, {"date": "2023-02-27", "close": 0.0373198, "volume": 134783.0}, {"date": "2023-02-28", "close": 0.0363377, "volume": 1140433.0}, {"date": "2023-03-01", "close": 0.0373198, "volume": 537460.0}, {"date": "2023-03-02", "close": 0.0373198, "volume": 215003.0}, {"date": "2023-03-03", "close": 0.0363377, "volume": 2162818.0}, {"date": "2023-03-06", "close": 0.03682875, "volume": 631788.0}, {"date": "2023-03-07", "close": 0.0373198, "volume": 1788633.0}, {"date": "2023-03-08", "close": 0.0363377, "volume": 1126171.0}, {"date": "2023-03-09", "close": 0.0353556, "volume": 251899.0}, {"date": "2023-03-10", "close": 0.0353556, "volume": 1488053.0}, {"date": "2023-03-13", "close": 0.0383019, "volume": 2508478.0}, {"date": "2023-03-14", "close": 0.0373198, "volume": 1700920.0}, {"date": "2023-03-15", "close": 0.0363377, "volume": 865430.0}, {"date": "2023-03-16", "close": 0.0353556, "volume": 523867.0}, {"date": "2023-03-17", "close": 0.0373198, "volume": 1226406.0}, {"date": "2023-03-20", "close": 0.0432124, "volume": 6641073.0}, {"date": "2023-03-21", "close": 0.0412482, "volume": 2201237.0}, {"date": "2023-03-22", "close": 0.0422303, "volume": 1101969.0}, {"date": "2023-03-23", "close": 0.0432124, "volume": 897896.0}, {"date": "2023-03-24", "close": 0.0412482, "volume": 383882.0}, {"date": "2023-03-27", "close": 0.0412482, "volume": 519132.0}, {"date": "2023-03-28", "close": 0.0402661, "volume": 656873.0}, {"date": "2023-03-29", "close": 0.0363377, "volume": 1552038.0}, {"date": "2023-03-30", "close": 0.0383019, "volume": 1894491.0}, {"date": "2023-03-31", "close": 0.039284, "volume": 1165871.0}, {"date": "2023-04-03", "close": 0.0383019, "volume": 122700.0}, {"date": "2023-04-04", "close": 0.0383019, "volume": 1210716.0}, {"date": "2023-04-05", "close": 0.0383019, "volume": 848153.0}, {"date": "2023-04-06", "close": 0.0353556, "volume": 1454821.0}, {"date": "2023-04-11", "close": 0.0402661, "volume": 2553044.0}, {"date": "2023-04-12", "close": 0.0383019, "volume": 1269279.0}, {"date": "2023-04-13", "close": 0.039284, "volume": 110946.0}, {"date": "2023-04-14", "close": 0.0451766, "volume": 6611727.0}, {"date": "2023-04-17", "close": 0.0432124, "volume": 2197135.0}, {"date": "2023-04-18", "close": 0.0422303, "volume": 1907830.0}, {"date": "2023-04-19", "close": 0.0422303, "volume": 1549461.0}, {"date": "2023-04-20", "close": 0.0422303, "volume": 897468.0}, {"date": "2023-04-21", "close": 0.0402661, "volume": 1130631.0}, {"date": "2023-04-24", "close": 0.0402661, "volume": 1570989.0}, {"date": "2023-04-26", "close": 0.0422303, "volume": 1384000.0}, {"date": "2023-04-27", "close": 0.0412482, "volume": 290919.0}, {"date": "2023-04-28", "close": 0.0461587, "volume": 4450782.0}, {"date": "2023-05-01", "close": 0.0432124, "volume": 1349882.0}, {"date": "2023-05-02", "close": 0.0432124, "volume": 1528507.0}, {"date": "2023-05-03", "close": 0.0432124, "volume": 203387.0}, {"date": "2023-05-04", "close": 0.0451766, "volume": 856806.0}, {"date": "2023-05-05", "close": 0.0451766, "volume": 763427.0}, {"date": "2023-05-08", "close": 0.0422303, "volume": 1068278.0}, {"date": "2023-05-09", "close": 0.0432124, "volume": 107563.0}, {"date": "2023-05-10", "close": 0.0422303, "volume": 746912.0}, {"date": "2023-05-11", "close": 0.0432124, "volume": 247726.0}, {"date": "2023-05-12", "close": 0.0422303, "volume": 684702.0}, {"date": "2023-05-15", "close": 0.0422303, "volume": 548291.0}, {"date": "2023-05-16", "close": 0.0412482, "volume": 255235.0}, {"date": "2023-05-17", "close": 0.0412482, "volume": 285017.0}, {"date": "2023-05-18", "close": 0.0412482, "volume": 306127.0}, {"date": "2023-05-19", "close": 0.0412482, "volume": 741803.0}, {"date": "2023-05-22", "close": 0.0422303, "volume": 283097.0}, {"date": "2023-05-23", "close": 0.0432124, "volume": 515141.0}, {"date": "2023-05-24", "close": 0.0432124, "volume": 629056.0}, {"date": "2023-05-25", "close": 0.0432124, "volume": 555884.0}, {"date": "2023-05-26", "close": 0.0412482, "volume": 662187.0}, {"date": "2023-05-29", "close": 0.0432124, "volume": 1716754.0}, {"date": "2023-05-30", "close": 0.0432124, "volume": 218649.0}, {"date": "2023-05-31", "close": 0.0422303, "volume": 520224.0}, {"date": "2023-06-01", "close": 0.039284, "volume": 1215712.0}, {"date": "2023-06-02", "close": 0.0402661, "volume": 380790.0}, {"date": "2023-06-05", "close": 0.039284, "volume": 1488370.0}, {"date": "2023-06-06", "close": 0.039284, "volume": 562158.0}, {"date": "2023-06-07", "close": 0.039284, "volume": 318209.0}, {"date": "2023-06-08", "close": 0.0373198, "volume": 236852.0}, {"date": "2023-06-09", "close": 0.0373198, "volume": 928333.0}, {"date": "2023-06-13", "close": 0.0353556, "volume": 587772.0}, {"date": "2023-06-14", "close": 0.0353556, "volume": 175043.0}, {"date": "2023-06-15", "close": 0.0333914, "volume": 183790.0}, {"date": "2023-06-16", "close": 0.0343735, "volume": 147016.0}, {"date": "2023-06-19", "close": 0.0353556, "volume": 1555820.0}, {"date": "2023-06-20", "close": 0.0373198, "volume": 1218149.0}, {"date": "2023-06-21", "close": 0.039284, "volume": 1259066.0}, {"date": "2023-06-22", "close": 0.0412482, "volume": 1070843.0}, {"date": "2023-06-23", "close": 0.0412482, "volume": 578416.0}, {"date": "2023-06-26", "close": 0.039284, "volume": 1143103.0}, {"date": "2023-06-27", "close": 0.0373198, "volume": 330770.0}, {"date": "2023-06-28", "close": 0.0383019, "volume": 550112.0}, {"date": "2023-06-29", "close": 0.0383019, "volume": 980634.0}, {"date": "2023-06-30", "close": 0.0402661, "volume": 703947.0}, {"date": "2023-07-03", "close": 0.0383019, "volume": 710092.0}, {"date": "2023-07-04", "close": 0.039284, "volume": 447543.0}, {"date": "2023-07-05", "close": 0.039284, "volume": 323093.0}, {"date": "2023-07-07", "close": 0.0402661, "volume": 60792.0}, {"date": "2023-07-10", "close": 0.0402661, "volume": 70589.0}, {"date": "2023-07-11", "close": 0.039284, "volume": 62725.0}, {"date": "2023-07-12", "close": 0.039284, "volume": 50957.0}, {"date": "2023-07-13", "close": 0.0402661, "volume": 359313.0}, {"date": "2023-07-14", "close": 0.0441945, "volume": 3253777.0}, {"date": "2023-07-17", "close": 0.0432124, "volume": 467708.0}, {"date": "2023-07-18", "close": 0.0412482, "volume": 257444.0}, {"date": "2023-07-19", "close": 0.0402661, "volume": 862308.0}, {"date": "2023-07-20", "close": 0.0441945, "volume": 502310.0}, {"date": "2023-07-21", "close": 0.0432124, "volume": 259499.0}, {"date": "2023-07-24", "close": 0.0422303, "volume": 315420.0}, {"date": "2023-07-25", "close": 0.0432124, "volume": 206918.0}, {"date": "2023-07-26", "close": 0.0402661, "volume": 146343.0}, {"date": "2023-07-27", "close": 0.0402661, "volume": 155624.0}, {"date": "2023-07-28", "close": 0.0412482, "volume": 433150.0}, {"date": "2023-07-31", "close": 0.0402661, "volume": 300789.0}, {"date": "2023-08-01", "close": 0.039284, "volume": 87764.0}, {"date": "2023-08-02", "close": 0.0402661, "volume": 212612.0}, {"date": "2023-08-04", "close": 0.0383019, "volume": 908780.0}, {"date": "2023-08-07", "close": 0.0383019, "volume": 923919.0}, {"date": "2023-08-08", "close": 0.0353556, "volume": 319382.0}, {"date": "2023-08-09", "close": 0.0373198, "volume": 781782.0}, {"date": "2023-08-10", "close": 0.0373198, "volume": 24310.0}, {"date": "2023-08-11", "close": 0.0383019, "volume": 26367.0}, {"date": "2023-08-14", "close": 0.0383019, "volume": 606612.0}, {"date": "2023-08-15", "close": 0.0383019, "volume": 77544.0}, {"date": "2023-08-16", "close": 0.0363377, "volume": 609014.0}, {"date": "2023-08-17", "close": 0.0363377, "volume": 1853591.0}, {"date": "2023-08-18", "close": 0.0353556, "volume": 380002.0}, {"date": "2023-08-21", "close": 0.0363377, "volume": 223850.0}, {"date": "2023-08-22", "close": 0.0363377, "volume": 218744.0}, {"date": "2023-08-23", "close": 0.0373198, "volume": 293441.0}, {"date": "2023-08-24", "close": 0.0373198, "volume": 23056.0}, {"date": "2023-08-25", "close": 0.0373198, "volume": 923710.0}, {"date": "2023-08-28", "close": 0.0363377, "volume": 43682.0}, {"date": "2023-08-29", "close": 0.0363377, "volume": 38342.0}, {"date": "2023-08-30", "close": 0.0373198, "volume": 1009671.0}, {"date": "2023-08-31", "close": 0.0353556, "volume": 220379.0}, {"date": "2023-09-01", "close": 0.0343735, "volume": 1410094.0}, {"date": "2023-09-04", "close": 0.0353556, "volume": 70287.0}, {"date": "2023-09-05", "close": 0.0343735, "volume": 358807.0}, {"date": "2023-09-06", "close": 0.0333914, "volume": 226379.0}, {"date": "2023-09-07", "close": 0.0304451, "volume": 1328422.0}, {"date": "2023-09-08", "close": 0.03290035, "volume": 541440.0}, {"date": "2023-09-11", "close": 0.0333914, "volume": 674471.0}, {"date": "2023-09-12", "close": 0.0324093, "volume": 13913.0}, {"date": "2023-09-13", "close": 0.029463, "volume": 2512996.0}, {"date": "2023-09-14", "close": 0.0314272, "volume": 659833.0}, {"date": "2023-09-15", "close": 0.0314272, "volume": 162254.0}, {"date": "2023-09-18", "close": 0.0314272, "volume": 1118858.0}, {"date": "2023-09-19", "close": 0.0304451, "volume": 96825.0}, {"date": "2023-09-20", "close": 0.0314272, "volume": 8853.0}, {"date": "2023-09-21", "close": 0.029463, "volume": 208785.0}, {"date": "2023-09-22", "close": 0.029463, "volume": 566571.0}, {"date": "2023-09-25", "close": 0.0304451, "volume": 197795.0}, {"date": "2023-09-26", "close": 0.02995405, "volume": 244471.0}, {"date": "2023-09-27", "close": 0.0304451, "volume": 229717.0}, {"date": "2023-09-28", "close": 0.029463, "volume": 11894.0}, {"date": "2023-09-29", "close": 0.0284809, "volume": 84433.0}, {"date": "2023-10-02", "close": 0.02995405, "volume": 416805.0}, {"date": "2023-10-03", "close": 0.029463, "volume": 32620.0}, {"date": "2023-10-04", "close": 0.0284809, "volume": 143615.0}, {"date": "2023-10-05", "close": 0.0284809, "volume": 79595.0}, {"date": "2023-10-06", "close": 0.029463, "volume": 77205.0}, {"date": "2023-10-09", "close": 0.0314272, "volume": 1014604.0}, {"date": "2023-10-10", "close": 0.0284809, "volume": 414798.0}, {"date": "2023-10-11", "close": 0.0274988, "volume": 1018257.0}, {"date": "2023-10-12", "close": 0.0284809, "volume": 236535.0}, {"date": "2023-10-13", "close": 0.0274988, "volume": 619845.0}, {"date": "2023-10-16", "close": 0.0265167, "volume": 1483818.0}, {"date": "2023-10-17", "close": 0.0284809, "volume": 1092682.0}, {"date": "2023-10-18", "close": 0.0284809, "volume": 293460.0}, {"date": "2023-10-19", "close": 0.0255346, "volume": 866326.0}, {"date": "2023-10-20", "close": 0.0274988, "volume": 880438.0}, {"date": "2023-10-23", "close": 0.0304451, "volume": 1731364.0}, {"date": "2023-10-24", "close": 0.0363377, "volume": 5314083.0}, {"date": "2023-10-25", "close": 0.0373198, "volume": 2724173.0}, {"date": "2023-10-26", "close": 0.0373198, "volume": 1512158.0}, {"date": "2023-10-27", "close": 0.0353556, "volume": 260878.0}, {"date": "2023-10-30", "close": 0.0373198, "volume": 923028.0}, {"date": "2023-10-31", "close": 0.0402661, "volume": 2957590.0}, {"date": "2023-11-01", "close": 0.0383019, "volume": 1068456.0}, {"date": "2023-11-02", "close": 0.0412482, "volume": 3981250.0}, {"date": "2023-11-03", "close": 0.0402661, "volume": 453993.0}, {"date": "2023-11-06", "close": 0.0373198, "volume": 1444063.0}, {"date": "2023-11-07", "close": 0.0402661, "volume": 568137.0}, {"date": "2023-11-08", "close": 0.0412482, "volume": 852197.0}, {"date": "2023-11-09", "close": 0.0441945, "volume": 2862761.0}, {"date": "2023-11-10", "close": 0.0481229, "volume": 4294831.0}, {"date": "2023-11-13", "close": 0.0481229, "volume": 3278579.0}, {"date": "2023-11-14", "close": 0.0441945, "volume": 1003692.0}, {"date": "2023-11-15", "close": 0.0432124, "volume": 277031.0}, {"date": "2023-11-16", "close": 0.0481229, "volume": 3616538.0}, {"date": "2023-11-17", "close": 0.0481229, "volume": 355199.0}, {"date": "2023-11-20", "close": 0.0471408, "volume": 213619.0}, {"date": "2023-11-21", "close": 0.0471408, "volume": 41842.0}, {"date": "2023-11-22", "close": 0.0432124, "volume": 2757300.0}, {"date": "2023-11-23", "close": 0.0441945, "volume": 701986.0}, {"date": "2023-11-24", "close": 0.0471408, "volume": 867238.0}, {"date": "2023-11-27", "close": 0.0451766, "volume": 357365.0}, {"date": "2023-11-28", "close": 0.0461587, "volume": 314897.0}, {"date": "2023-11-29", "close": 0.0481229, "volume": 3204118.0}, {"date": "2023-11-30", "close": 0.0471408, "volume": 237099.0}, {"date": "2023-12-01", "close": 0.0461587, "volume": 297599.0}, {"date": "2023-12-04", "close": 0.049105, "volume": 3245625.0}, {"date": "2023-12-05", "close": 0.0510692, "volume": 4612451.0}, {"date": "2023-12-06", "close": 0.0579439, "volume": 8729124.0}, {"date": "2023-12-07", "close": 0.0559797, "volume": 4664345.0}, {"date": "2023-12-08", "close": 0.0569618, "volume": 7580072.0}, {"date": "2023-12-11", "close": 0.0540155, "volume": 4087434.0}, {"date": "2023-12-12", "close": 0.0549976, "volume": 1149082.0}, {"date": "2023-12-13", "close": 0.049105, "volume": 2998515.0}, {"date": "2023-12-14", "close": 0.0520513, "volume": 1486976.0}, {"date": "2023-12-15", "close": 0.0471408, "volume": 1923781.0}, {"date": "2023-12-18", "close": 0.049105, "volume": 1283940.0}, {"date": "2023-12-19", "close": 0.0481229, "volume": 751958.0}, {"date": "2023-12-20", "close": 0.0471408, "volume": 722446.0}, {"date": "2023-12-21", "close": 0.0461587, "volume": 772365.0}, {"date": "2023-12-22", "close": 0.0481229, "volume": 1034457.0}, {"date": "2023-12-27", "close": 0.0481229, "volume": 674288.0}, {"date": "2023-12-28", "close": 0.049105, "volume": 285331.0}, {"date": "2023-12-29", "close": 0.0471408, "volume": 384793.0}, {"date": "2024-01-02", "close": 0.0500871, "volume": 1245646.0}, {"date": "2024-01-03", "close": 0.0481229, "volume": 459868.0}, {"date": "2024-01-04", "close": 0.0471408, "volume": 226536.0}, {"date": "2024-01-05", "close": 0.0471408, "volume": 126702.0}, {"date": "2024-01-08", "close": 0.0451766, "volume": 1995909.0}, {"date": "2024-01-09", "close": 0.0461587, "volume": 4585611.0}, {"date": "2024-01-10", "close": 0.0471408, "volume": 825325.0}, {"date": "2024-01-11", "close": 0.0510692, "volume": 6157401.0}, {"date": "2024-01-12", "close": 0.0510692, "volume": 4125485.0}, {"date": "2024-01-15", "close": 0.0461587, "volume": 1799658.0}, {"date": "2024-01-16", "close": 0.0451766, "volume": 2071285.0}, {"date": "2024-01-17", "close": 0.0471408, "volume": 1088157.0}, {"date": "2024-01-18", "close": 0.0451766, "volume": 330924.0}, {"date": "2024-01-19", "close": 0.0451766, "volume": 466156.0}, {"date": "2024-01-22", "close": 0.0471408, "volume": 2009136.0}, {"date": "2024-01-23", "close": 0.0441945, "volume": 1051848.0}, {"date": "2024-01-24", "close": 0.0451766, "volume": 3266876.0}, {"date": "2024-01-25", "close": 0.0461587, "volume": 302053.0}, {"date": "2024-01-29", "close": 0.0481229, "volume": 1119910.0}, {"date": "2024-01-30", "close": 0.0461587, "volume": 1004419.0}, {"date": "2024-01-31", "close": 0.0471408, "volume": 895010.0}, {"date": "2024-02-01", "close": 0.0461587, "volume": 229182.0}, {"date": "2024-02-02", "close": 0.0461587, "volume": 2887806.0}, {"date": "2024-02-05", "close": 0.0471408, "volume": 216139.0}, {"date": "2024-02-06", "close": 0.04566765, "volume": 445010.0}, {"date": "2024-02-07", "close": 0.0461587, "volume": 548252.0}, {"date": "2024-02-08", "close": 0.0461587, "volume": 1622035.0}, {"date": "2024-02-09", "close": 0.049105, "volume": 1289920.0}, {"date": "2024-02-12", "close": 0.049105, "volume": 1249835.0}, {"date": "2024-02-13", "close": 0.0510692, "volume": 5746141.0}, {"date": "2024-02-14", "close": 0.0500871, "volume": 1239488.0}, {"date": "2024-02-15", "close": 0.0559797, "volume": 6667687.0}, {"date": "2024-02-16", "close": 0.0540155, "volume": 1581454.0}, {"date": "2024-02-19", "close": 0.0549976, "volume": 439737.0}, {"date": "2024-02-20", "close": 0.0530334, "volume": 690479.0}, {"date": "2024-02-21", "close": 0.0500871, "volume": 160789.0}, {"date": "2024-02-22", "close": 0.0481229, "volume": 771177.0}, {"date": "2024-02-23", "close": 0.04959605, "volume": 395420.0}, {"date": "2024-02-26", "close": 0.04861395, "volume": 489698.0}, {"date": "2024-02-27", "close": 0.0540155, "volume": 5142616.0}, {"date": "2024-02-28", "close": 0.0520513, "volume": 1513903.0}, {"date": "2024-02-29", "close": 0.0667828, "volume": 21752261.0}, {"date": "2024-03-01", "close": 0.068747, "volume": 9396703.0}, {"date": "2024-03-04", "close": 0.0766038, "volume": 8251115.0}, {"date": "2024-03-05", "close": 0.0824964, "volume": 18214109.0}, {"date": "2024-03-06", "close": 0.0756217, "volume": 7112317.0}, {"date": "2024-03-07", "close": 0.0775859, "volume": 3782618.0}, {"date": "2024-03-08", "close": 0.078568, "volume": 1515191.0}, {"date": "2024-03-11", "close": 0.0805322, "volume": 6325736.0}, {"date": "2024-03-12", "close": 0.0844606, "volume": 16627481.0}, {"date": "2024-03-13", "close": 0.0815143, "volume": 4344910.0}, {"date": "2024-03-18", "close": 0.0736575, "volume": 4853732.0}, {"date": "2024-03-19", "close": 0.068747, "volume": 3536446.0}, {"date": "2024-03-20", "close": 0.068747, "volume": 3766977.0}, {"date": "2024-03-21", "close": 0.0707112, "volume": 3478530.0}, {"date": "2024-03-22", "close": 0.0648186, "volume": 6048200.0}, {"date": "2024-03-25", "close": 0.0638365, "volume": 9289848.0}, {"date": "2024-03-26", "close": 0.0638365, "volume": 8285244.0}, {"date": "2024-03-27", "close": 0.068747, "volume": 4078709.0}, {"date": "2024-03-28", "close": 0.0677649, "volume": 1561001.0}, {"date": "2024-04-02", "close": 0.0628544, "volume": 5373066.0}, {"date": "2024-04-03", "close": 0.0628544, "volume": 3870545.0}, {"date": "2024-04-04", "close": 0.0599081, "volume": 2690203.0}, {"date": "2024-04-05", "close": 0.0618723, "volume": 1345334.0}, {"date": "2024-04-08", "close": 0.0628544, "volume": 3145788.0}, {"date": "2024-04-09", "close": 0.0658007, "volume": 5490682.0}, {"date": "2024-04-10", "close": 0.0628544, "volume": 1874763.0}, {"date": "2024-04-11", "close": 0.0677649, "volume": 3523703.0}, {"date": "2024-04-12", "close": 0.0677649, "volume": 2027826.0}, {"date": "2024-04-15", "close": 0.0618723, "volume": 2700004.0}, {"date": "2024-04-16", "close": 0.0569618, "volume": 2212862.0}, {"date": "2024-04-17", "close": 0.0599081, "volume": 1465477.0}, {"date": "2024-04-18", "close": 0.0579439, "volume": 850799.0}, {"date": "2024-04-19", "close": 0.0579439, "volume": 2084339.0}, {"date": "2024-04-22", "close": 0.058926, "volume": 1298092.0}, {"date": "2024-04-23", "close": 0.0608902, "volume": 550923.0}, {"date": "2024-04-24", "close": 0.0559797, "volume": 1267167.0}, {"date": "2024-04-26", "close": 0.0540155, "volume": 1992426.0}, {"date": "2024-04-29", "close": 0.0520513, "volume": 2658848.0}, {"date": "2024-04-30", "close": 0.0530334, "volume": 1618738.0}, {"date": "2024-05-01", "close": 0.049105, "volume": 2694287.0}, {"date": "2024-05-02", "close": 0.0451766, "volume": 2193976.0}, {"date": "2024-05-03", "close": 0.0549976, "volume": 4913902.0}, {"date": "2024-05-06", "close": 0.0540155, "volume": 1217621.0}, {"date": "2024-05-07", "close": 0.0549976, "volume": 1134434.0}, {"date": "2024-05-08", "close": 0.0520513, "volume": 481987.0}, {"date": "2024-05-09", "close": 0.0500871, "volume": 695624.0}, {"date": "2024-05-10", "close": 0.0520513, "volume": 972691.0}, {"date": "2024-05-13", "close": 0.0481229, "volume": 1351031.0}, {"date": "2024-05-14", "close": 0.049105, "volume": 904157.0}, {"date": "2024-05-15", "close": 0.0471408, "volume": 1575281.0}, {"date": "2024-05-16", "close": 0.0500871, "volume": 2946664.0}, {"date": "2024-05-17", "close": 0.0500871, "volume": 691487.0}, {"date": "2024-05-20", "close": 0.0510692, "volume": 1289061.0}, {"date": "2024-05-21", "close": 0.0530334, "volume": 5837417.0}, {"date": "2024-05-22", "close": 0.0510692, "volume": 1193118.0}, {"date": "2024-05-23", "close": 0.0520513, "volume": 1594702.0}, {"date": "2024-05-24", "close": 0.0530334, "volume": 535322.0}, {"date": "2024-05-27", "close": 0.0510692, "volume": 811849.0}, {"date": "2024-05-28", "close": 0.0520513, "volume": 1197977.0}, {"date": "2024-05-29", "close": 0.0500871, "volume": 652977.0}, {"date": "2024-05-30", "close": 0.049105, "volume": 400665.0}, {"date": "2024-05-31", "close": 0.0530334, "volume": 3812391.0}, {"date": "2024-06-03", "close": 0.0510692, "volume": 131061.0}, {"date": "2024-06-04", "close": 0.0510692, "volume": 325374.0}, {"date": "2024-06-05", "close": 0.0530334, "volume": 1625870.0}, {"date": "2024-06-06", "close": 0.0520513, "volume": 395530.0}, {"date": "2024-06-07", "close": 0.0540155, "volume": 1142459.0}, {"date": "2024-06-11", "close": 0.049105, "volume": 2374610.0}, {"date": "2024-06-12", "close": 0.0510692, "volume": 669014.0}, {"date": "2024-06-13", "close": 0.0481229, "volume": 2115047.0}, {"date": "2024-06-14", "close": 0.0451766, "volume": 1151718.0}, {"date": "2024-06-17", "close": 0.0432124, "volume": 1591829.0}, {"date": "2024-06-18", "close": 0.0432124, "volume": 3788577.0}, {"date": "2024-06-19", "close": 0.0441945, "volume": 1012786.0}, {"date": "2024-06-20", "close": 0.0471408, "volume": 751952.0}, {"date": "2024-06-21", "close": 0.0451766, "volume": 334389.0}, {"date": "2024-06-24", "close": 0.0432124, "volume": 5561436.0}, {"date": "2024-06-25", "close": 0.0432124, "volume": 2234007.0}, {"date": "2024-06-26", "close": 0.0432124, "volume": 664057.0}, {"date": "2024-06-27", "close": 0.0412482, "volume": 605142.0}, {"date": "2024-06-28", "close": 0.0402661, "volume": 1820271.0}, {"date": "2024-07-01", "close": 0.0422303, "volume": 782987.0}, {"date": "2024-07-02", "close": 0.0441945, "volume": 773006.0}, {"date": "2024-07-03", "close": 0.0412482, "volume": 1427477.0}, {"date": "2024-07-04", "close": 0.0422303, "volume": 1449631.0}, {"date": "2024-07-05", "close": 0.0412482, "volume": 1394655.0}, {"date": "2024-07-08", "close": 0.0432124, "volume": 335530.0}, {"date": "2024-07-10", "close": 0.0471408, "volume": 3082647.0}, {"date": "2024-07-11", "close": 0.0471408, "volume": 1311553.0}, {"date": "2024-07-12", "close": 0.0471408, "volume": 171225.0}, {"date": "2024-07-15", "close": 0.0510692, "volume": 3186237.0}, {"date": "2024-07-16", "close": 0.0520513, "volume": 2227249.0}, {"date": "2024-07-17", "close": 0.0549976, "volume": 2871646.0}, {"date": "2024-07-18", "close": 0.0530334, "volume": 1435505.0}, {"date": "2024-07-19", "close": 0.0530334, "volume": 459091.0}, {"date": "2024-07-22", "close": 0.0559797, "volume": 1474838.0}, {"date": "2024-07-23", "close": 0.0520513, "volume": 1405342.0}, {"date": "2024-07-24", "close": 0.0510692, "volume": 258130.0}, {"date": "2024-07-25", "close": 0.0520513, "volume": 355884.0}, {"date": "2024-07-26", "close": 0.0530334, "volume": 1784796.0}, {"date": "2024-07-29", "close": 0.0520513, "volume": 931608.0}, {"date": "2024-07-30", "close": 0.0520513, "volume": 812675.0}, {"date": "2024-07-31", "close": 0.0530334, "volume": 677344.0}, {"date": "2024-08-01", "close": 0.0520513, "volume": 204759.0}, {"date": "2024-08-02", "close": 0.049105, "volume": 1253064.0}, {"date": "2024-08-05", "close": 0.039284, "volume": 7598245.0}, {"date": "2024-08-06", "close": 0.0441945, "volume": 2794190.0}, {"date": "2024-08-07", "close": 0.0422303, "volume": 502218.0}, {"date": "2024-08-08", "close": 0.0432124, "volume": 244600.0}, {"date": "2024-08-09", "close": 0.0471408, "volume": 1204681.0}, {"date": "2024-08-12", "close": 0.0412482, "volume": 2066576.0}, {"date": "2024-08-13", "close": 0.0422303, "volume": 110082.0}, {"date": "2024-08-14", "close": 0.0422303, "volume": 804571.0}, {"date": "2024-08-15", "close": 0.0412482, "volume": 562934.0}, {"date": "2024-08-16", "close": 0.0441945, "volume": 709275.0}, {"date": "2024-08-19", "close": 0.0481229, "volume": 931381.0}, {"date": "2024-08-20", "close": 0.0471408, "volume": 909987.0}, {"date": "2024-08-21", "close": 0.0461587, "volume": 481664.0}, {"date": "2024-08-22", "close": 0.0451766, "volume": 595048.0}, {"date": "2024-08-23", "close": 0.0422303, "volume": 2024182.0}, {"date": "2024-08-26", "close": 0.0412482, "volume": 2212608.0}, {"date": "2024-08-27", "close": 0.0422303, "volume": 809332.0}, {"date": "2024-08-28", "close": 0.0432124, "volume": 1217547.0}, {"date": "2024-08-29", "close": 0.0402661, "volume": 332037.0}, {"date": "2024-08-30", "close": 0.0412482, "volume": 628238.0}, {"date": "2024-09-02", "close": 0.039284, "volume": 1910261.0}, {"date": "2024-09-03", "close": 0.039284, "volume": 803216.0}, {"date": "2024-09-04", "close": 0.0383019, "volume": 871528.0}, {"date": "2024-09-05", "close": 0.0373198, "volume": 707047.0}, {"date": "2024-09-06", "close": 0.0373198, "volume": 1903561.0}, {"date": "2024-09-09", "close": 0.0363377, "volume": 900032.0}, {"date": "2024-09-10", "close": 0.0383019, "volume": 1431153.0}, {"date": "2024-09-11", "close": 0.0363377, "volume": 880732.0}, {"date": "2024-09-12", "close": 0.039284, "volume": 1091029.0}, {"date": "2024-09-13", "close": 0.039284, "volume": 729901.0}, {"date": "2024-09-16", "close": 0.0383019, "volume": 366467.0}, {"date": "2024-09-17", "close": 0.0383019, "volume": 158287.0}, {"date": "2024-09-18", "close": 0.0402661, "volume": 209511.0}, {"date": "2024-09-19", "close": 0.0402661, "volume": 536098.0}, {"date": "2024-09-20", "close": 0.0432124, "volume": 210501.0}, {"date": "2024-09-23", "close": 0.0422303, "volume": 328843.0}, {"date": "2024-09-24", "close": 0.0422303, "volume": 116027.0}, {"date": "2024-09-25", "close": 0.0402661, "volume": 373226.0}, {"date": "2024-09-26", "close": 0.0402661, "volume": 14974.0}, {"date": "2024-09-27", "close": 0.0432124, "volume": 879520.0}, {"date": "2024-09-30", "close": 0.0412482, "volume": 623622.0}, {"date": "2024-10-01", "close": 0.0402661, "volume": 160351.0}, {"date": "2024-10-02", "close": 0.0383019, "volume": 1979701.0}, {"date": "2024-10-03", "close": 0.0363377, "volume": 1294375.0}, {"date": "2024-10-04", "close": 0.0343735, "volume": 3275507.0}, {"date": "2024-10-07", "close": 0.0353556, "volume": 2691571.0}, {"date": "2024-10-08", "close": 0.0363377, "volume": 462219.0}, {"date": "2024-10-09", "close": 0.03584665, "volume": 280432.0}, {"date": "2024-10-10", "close": 0.0363377, "volume": 693943.0}, {"date": "2024-10-11", "close": 0.0373198, "volume": 575177.0}, {"date": "2024-10-14", "close": 0.0363377, "volume": 918766.0}, {"date": "2024-10-15", "close": 0.0383019, "volume": 3591496.0}, {"date": "2024-10-16", "close": 0.0402661, "volume": 1102476.0}, {"date": "2024-10-17", "close": 0.0402661, "volume": 829292.0}, {"date": "2024-10-18", "close": 0.0383019, "volume": 216808.0}, {"date": "2024-10-21", "close": 0.0402661, "volume": 562296.0}, {"date": "2024-10-22", "close": 0.039284, "volume": 274080.0}, {"date": "2024-10-23", "close": 0.0383019, "volume": 623765.0}, {"date": "2024-10-24", "close": 0.0373198, "volume": 336184.0}, {"date": "2024-10-25", "close": 0.0363377, "volume": 864889.0}, {"date": "2024-10-28", "close": 0.0373198, "volume": 400627.0}, {"date": "2024-10-29", "close": 0.0422303, "volume": 2505973.0}, {"date": "2024-10-30", "close": 0.0402661, "volume": 3459452.0}, {"date": "2024-10-31", "close": 0.0451766, "volume": 4453125.0}, {"date": "2024-11-01", "close": 0.0441945, "volume": 822255.0}, {"date": "2024-11-04", "close": 0.0422303, "volume": 917027.0}, {"date": "2024-11-05", "close": 0.0412482, "volume": 54507.0}, {"date": "2024-11-06", "close": 0.0481229, "volume": 7831182.0}, {"date": "2024-11-07", "close": 0.0510692, "volume": 7438206.0}, {"date": "2024-11-08", "close": 0.0500871, "volume": 1013219.0}, {"date": "2024-11-11", "close": 0.058926, "volume": 9367155.0}, {"date": "2024-11-12", "close": 0.0638365, "volume": 22172728.0}, {"date": "2024-11-13", "close": 0.0599081, "volume": 4922277.0}, {"date": "2024-11-14", "close": 0.0608902, "volume": 4644029.0}, {"date": "2024-11-15", "close": 0.0549976, "volume": 5391283.0}, {"date": "2024-11-18", "close": 0.0579439, "volume": 1876781.0}, {"date": "2024-11-19", "close": 0.0559797, "volume": 2909825.0}, {"date": "2024-11-20", "close": 0.0540155, "volume": 3428951.0}, {"date": "2024-11-21", "close": 0.0569618, "volume": 4729517.0}, {"date": "2024-11-22", "close": 0.058926, "volume": 8547204.0}, {"date": "2024-11-25", "close": 0.0569618, "volume": 1908593.0}, {"date": "2024-11-26", "close": 0.0520513, "volume": 3232999.0}, {"date": "2024-11-27", "close": 0.0510692, "volume": 2275997.0}, {"date": "2024-11-28", "close": 0.0520513, "volume": 1638712.0}, {"date": "2024-11-29", "close": 0.0530334, "volume": 1802139.0}, {"date": "2024-12-02", "close": 0.0530334, "volume": 1948231.0}, {"date": "2024-12-03", "close": 0.0540155, "volume": 1702900.0}, {"date": "2024-12-04", "close": 0.0540155, "volume": 635684.0}, {"date": "2024-12-05", "close": 0.058926, "volume": 11189447.0}, {"date": "2024-12-06", "close": 0.0540155, "volume": 3476656.0}, {"date": "2024-12-09", "close": 0.0500871, "volume": 4981136.0}, {"date": "2024-12-10", "close": 0.0481229, "volume": 3777095.0}, {"date": "2024-12-11", "close": 0.0451766, "volume": 2120651.0}, {"date": "2024-12-12", "close": 0.0471408, "volume": 3807695.0}, {"date": "2024-12-13", "close": 0.0530334, "volume": 6338501.0}, {"date": "2024-12-18", "close": 0.0540155, "volume": 65036789.0}, {"date": "2024-12-19", "close": 0.0500871, "volume": 7974601.0}, {"date": "2024-12-20", "close": 0.0549976, "volume": 8796612.0}, {"date": "2024-12-23", "close": 0.057, "volume": 3716438.0}, {"date": "2024-12-24", "close": 0.057, "volume": 2989832.0}, {"date": "2024-12-27", "close": 0.055, "volume": 1584517.0}, {"date": "2024-12-30", "close": 0.055, "volume": 2749919.0}, {"date": "2024-12-31", "close": 0.054, "volume": 707768.0}, {"date": "2025-01-02", "close": 0.054, "volume": 3028041.0}, {"date": "2025-01-03", "close": 0.056, "volume": 4073310.0}, {"date": "2025-01-06", "close": 0.055, "volume": 4168154.0}, {"date": "2025-01-07", "close": 0.053, "volume": 5204791.0}, {"date": "2025-01-08", "close": 0.054, "volume": 1422502.0}, {"date": "2025-01-09", "close": 0.053, "volume": 3518370.0}, {"date": "2025-01-10", "close": 0.056, "volume": 2843361.0}, {"date": "2025-01-13", "close": 0.055, "volume": 632086.0}, {"date": "2025-01-14", "close": 0.053, "volume": 1679365.0}, {"date": "2025-01-15", "close": 0.053, "volume": 1113683.0}, {"date": "2025-01-16", "close": 0.054, "volume": 4031359.0}, {"date": "2025-01-17", "close": 0.057, "volume": 2654207.0}, {"date": "2025-01-20", "close": 0.06, "volume": 21329821.0}, {"date": "2025-01-21", "close": 0.058, "volume": 5176189.0}, {"date": "2025-01-22", "close": 0.062, "volume": 9424801.0}, {"date": "2025-01-23", "close": 0.06, "volume": 3450412.0}, {"date": "2025-01-24", "close": 0.062, "volume": 4043236.0}, {"date": "2025-01-28", "close": 0.06, "volume": 3164730.0}, {"date": "2025-01-29", "close": 0.061, "volume": 2985706.0}, {"date": "2025-01-30", "close": 0.062, "volume": 1090961.0}, {"date": "2025-01-31", "close": 0.06, "volume": 4719061.0}, {"date": "2025-02-03", "close": 0.053, "volume": 6999841.0}, {"date": "2025-02-04", "close": 0.062, "volume": 11997049.0}, {"date": "2025-02-05", "close": 0.061, "volume": 7538359.0}, {"date": "2025-02-06", "close": 0.062, "volume": 4939603.0}, {"date": "2025-02-07", "close": 0.06, "volume": 2707798.0}, {"date": "2025-02-10", "close": 0.063, "volume": 2012135.0}, {"date": "2025-02-11", "close": 0.06, "volume": 2794745.0}, {"date": "2025-02-12", "close": 0.062, "volume": 4014053.0}, {"date": "2025-02-13", "close": 0.067, "volume": 10982672.0}, {"date": "2025-02-14", "close": 0.071, "volume": 15335732.0}, {"date": "2025-02-17", "close": 0.07, "volume": 6287946.0}, {"date": "2025-02-18", "close": 0.065, "volume": 4111414.0}, {"date": "2025-02-19", "close": 0.061, "volume": 4668672.0}, {"date": "2025-02-20", "close": 0.059, "volume": 8385451.0}, {"date": "2025-02-21", "close": 0.059, "volume": 2527065.0}, {"date": "2025-02-24", "close": 0.056, "volume": 5839426.0}, {"date": "2025-02-25", "close": 0.052, "volume": 7489565.0}, {"date": "2025-02-26", "close": 0.05, "volume": 5008396.0}, {"date": "2025-02-27", "close": 0.048, "volume": 3165468.0}, {"date": "2025-02-28", "close": 0.045, "volume": 5373138.0}, {"date": "2025-03-03", "close": 0.053, "volume": 14037876.0}, {"date": "2025-03-04", "close": 0.047, "volume": 3742610.0}, {"date": "2025-03-05", "close": 0.053, "volume": 2625996.0}, {"date": "2025-03-06", "close": 0.054, "volume": 4006408.0}, {"date": "2025-03-07", "close": 0.053, "volume": 4997650.0}, {"date": "2025-03-10", "close": 0.05, "volume": 3753953.0}, {"date": "2025-03-11", "close": 0.046, "volume": 4156961.0}, {"date": "2025-03-12", "close": 0.047, "volume": 4071742.0}, {"date": "2025-03-13", "close": 0.047, "volume": 2884908.0}, {"date": "2025-03-14", "close": 0.048, "volume": 1711359.0}, {"date": "2025-03-17", "close": 0.049, "volume": 3119604.0}, {"date": "2025-03-18", "close": 0.052, "volume": 1511793.0}, {"date": "2025-03-19", "close": 0.049, "volume": 710143.0}, {"date": "2025-03-20", "close": 0.052, "volume": 4520011.0}, {"date": "2025-03-21", "close": 0.051, "volume": 2262146.0}, {"date": "2025-03-24", "close": 0.051, "volume": 3850356.0}, {"date": "2025-03-25", "close": 0.052, "volume": 2742303.0}, {"date": "2025-03-26", "close": 0.052, "volume": 823665.0}, {"date": "2025-03-27", "close": 0.053, "volume": 1082829.0}, {"date": "2025-03-28", "close": 0.05, "volume": 1157275.0}, {"date": "2025-03-31", "close": 0.045, "volume": 3518753.0}, {"date": "2025-04-01", "close": 0.046, "volume": 433829.0}, {"date": "2025-04-02", "close": 0.045, "volume": 685332.0}, {"date": "2025-04-03", "close": 0.047, "volume": 1360282.0}, {"date": "2025-04-04", "close": 0.042, "volume": 2960221.0}, {"date": "2025-04-07", "close": 0.037, "volume": 6853336.0}, {"date": "2025-04-08", "close": 0.041, "volume": 1420610.0}, {"date": "2025-04-09", "close": 0.039, "volume": 1736086.0}, {"date": "2025-04-10", "close": 0.04, "volume": 1810209.0}, {"date": "2025-04-11", "close": 0.039, "volume": 1255838.0}, {"date": "2025-04-14", "close": 0.045, "volume": 5582654.0}, {"date": "2025-04-15", "close": 0.049, "volume": 3921336.0}, {"date": "2025-04-16", "close": 0.047, "volume": 2641471.0}, {"date": "2025-04-17", "close": 0.046, "volume": 510701.0}, {"date": "2025-04-22", "close": 0.048, "volume": 2565716.0}, {"date": "2025-04-23", "close": 0.05, "volume": 5934897.0}, {"date": "2025-04-24", "close": 0.052, "volume": 2154237.0}, {"date": "2025-04-28", "close": 0.05, "volume": 1357494.0}, {"date": "2025-04-29", "close": 0.053, "volume": 1070093.0}, {"date": "2025-04-30", "close": 0.052, "volume": 2192391.0}, {"date": "2025-05-01", "close": 0.051, "volume": 2189956.0}, {"date": "2025-05-02", "close": 0.056, "volume": 3896844.0}, {"date": "2025-05-05", "close": 0.056, "volume": 1016324.0}, {"date": "2025-05-06", "close": 0.054, "volume": 2340952.0}, {"date": "2025-05-07", "close": 0.054, "volume": 1755897.0}, {"date": "2025-05-08", "close": 0.057, "volume": 1886267.0}, {"date": "2025-05-09", "close": 0.059, "volume": 4397012.0}, {"date": "2025-05-12", "close": 0.064, "volume": 6923443.0}, {"date": "2025-05-13", "close": 0.065, "volume": 8630946.0}, {"date": "2025-05-14", "close": 0.07, "volume": 10310033.0}, {"date": "2025-05-15", "close": 0.07, "volume": 6079806.0}, {"date": "2025-05-16", "close": 0.069, "volume": 2906635.0}, {"date": "2025-05-19", "close": 0.066, "volume": 2026971.0}, {"date": "2025-05-20", "close": 0.069, "volume": 6870341.0}, {"date": "2025-05-21", "close": 0.07, "volume": 5788719.0}, {"date": "2025-05-22", "close": 0.071, "volume": 15814585.0}, {"date": "2025-05-23", "close": 0.071, "volume": 19042285.0}, {"date": "2025-05-26", "close": 0.075, "volume": 18962968.0}, {"date": "2025-05-27", "close": 0.069, "volume": 4873200.0}, {"date": "2025-05-28", "close": 0.066, "volume": 7006209.0}, {"date": "2025-05-29", "close": 0.068, "volume": 3521276.0}, {"date": "2025-05-30", "close": 0.07, "volume": 10633712.0}, {"date": "2025-06-02", "close": 0.071, "volume": 11155969.0}, {"date": "2025-06-03", "close": 0.072, "volume": 6677772.0}, {"date": "2025-06-04", "close": 0.074, "volume": 7161430.0}, {"date": "2025-06-05", "close": 0.074, "volume": 2925816.0}, {"date": "2025-06-06", "close": 0.071, "volume": 4705200.0}, {"date": "2025-06-10", "close": 0.078, "volume": 9221772.0}, {"date": "2025-06-11", "close": 0.082, "volume": 11528916.0}, {"date": "2025-06-12", "close": 0.083, "volume": 7920648.0}, {"date": "2025-06-13", "close": 0.074, "volume": 13633265.0}, {"date": "2025-06-16", "close": 0.071, "volume": 3053447.0}, {"date": "2025-06-17", "close": 0.079, "volume": 3980620.0}, {"date": "2025-06-18", "close": 0.077, "volume": 691134.0}, {"date": "2025-06-19", "close": 0.075, "volume": 3654597.0}, {"date": "2025-06-20", "close": 0.076, "volume": 1589120.0}, {"date": "2025-06-23", "close": 0.07, "volume": 3121359.0}, {"date": "2025-06-24", "close": 0.073, "volume": 1445839.0}, {"date": "2025-06-25", "close": 0.071, "volume": 3706384.0}, {"date": "2025-06-26", "close": 0.075, "volume": 2235238.0}, {"date": "2025-06-27", "close": 0.076, "volume": 2413806.0}, {"date": "2025-06-30", "close": 0.075, "volume": 5323695.0}, {"date": "2025-07-01", "close": 0.074, "volume": 1867140.0}, {"date": "2025-07-02", "close": 0.071, "volume": 847579.0}, {"date": "2025-07-03", "close": 0.082, "volume": 7398999.0}, {"date": "2025-07-08", "close": 0.11, "volume": 46395088.0}, {"date": "2025-07-09", "close": 0.12, "volume": 40215537.0}, {"date": "2025-07-10", "close": 0.115, "volume": 17322099.0}, {"date": "2025-07-11", "close": 0.115, "volume": 9759670.0}, {"date": "2025-07-14", "close": 0.115, "volume": 6582225.0}, {"date": "2025-07-15", "close": 0.12, "volume": 13382270.0}, {"date": "2025-07-16", "close": 0.11, "volume": 5308169.0}, {"date": "2025-07-17", "close": 0.11, "volume": 4675020.0}, {"date": "2025-07-18", "close": 0.1, "volume": 10637814.0}, {"date": "2025-07-21", "close": 0.1, "volume": 5117121.0}, {"date": "2025-07-22", "close": 0.098, "volume": 4864796.0}, {"date": "2025-07-23", "close": 0.095, "volume": 7922502.0}, {"date": "2025-07-24", "close": 0.096, "volume": 7147472.0}, {"date": "2025-07-25", "close": 0.095, "volume": 5575493.0}, {"date": "2025-07-28", "close": 0.098, "volume": 6042879.0}, {"date": "2025-07-29", "close": 0.092, "volume": 5146343.0}, {"date": "2025-07-30", "close": 0.089, "volume": 4637278.0}, {"date": "2025-07-31", "close": 0.088, "volume": 1993597.0}, {"date": "2025-08-01", "close": 0.0835, "volume": 7786157.0}, {"date": "2025-08-04", "close": 0.073, "volume": 19471293.0}, {"date": "2025-08-05", "close": 0.073, "volume": 7638896.0}, {"date": "2025-08-06", "close": 0.072, "volume": 2914752.0}, {"date": "2025-08-07", "close": 0.07, "volume": 4176355.0}, {"date": "2025-08-08", "close": 0.073, "volume": 3769894.0}, {"date": "2025-08-11", "close": 0.079, "volume": 13976428.0}, {"date": "2025-08-12", "close": 0.074, "volume": 6727107.0}, {"date": "2025-08-13", "close": 0.074, "volume": 4318147.0}, {"date": "2025-08-14", "close": 0.077, "volume": 3398911.0}, {"date": "2025-08-15", "close": 0.075, "volume": 4960028.0}, {"date": "2025-08-18", "close": 0.072, "volume": 2897933.0}, {"date": "2025-08-19", "close": 0.071, "volume": 4202100.0}, {"date": "2025-08-20", "close": 0.068, "volume": 7524787.0}, {"date": "2025-08-21", "close": 0.069, "volume": 3214216.0}, {"date": "2025-08-22", "close": 0.069, "volume": 3554352.0}, {"date": "2025-08-25", "close": 0.07, "volume": 2877464.0}, {"date": "2025-08-26", "close": 0.067, "volume": 4016939.0}, {"date": "2025-08-27", "close": 0.069, "volume": 2202303.0}, {"date": "2025-08-28", "close": 0.068, "volume": 3169576.0}, {"date": "2025-08-29", "close": 0.068, "volume": 1997674.0}, {"date": "2025-09-01", "close": 0.067, "volume": 1763653.0}, {"date": "2025-09-02", "close": 0.067, "volume": 1026776.0}, {"date": "2025-09-03", "close": 0.067, "volume": 1625561.0}, {"date": "2025-09-04", "close": 0.065, "volume": 5232191.0}, {"date": "2025-09-05", "close": 0.068, "volume": 2723044.0}, {"date": "2025-09-08", "close": 0.067, "volume": 4669267.0}, {"date": "2025-09-09", "close": 0.066, "volume": 826295.0}, {"date": "2025-09-10", "close": 0.068, "volume": 1571608.0}, {"date": "2025-09-11", "close": 0.069, "volume": 3554183.0}, {"date": "2025-09-12", "close": 0.071, "volume": 9404628.0}, {"date": "2025-09-15", "close": 0.071, "volume": 3721757.0}, {"date": "2025-09-16", "close": 0.068, "volume": 2870715.0}, {"date": "2025-09-17", "close": 0.07, "volume": 3617885.0}, {"date": "2025-09-18", "close": 0.069, "volume": 3693341.0}, {"date": "2025-09-19", "close": 0.066, "volume": 5307733.0}, {"date": "2025-09-22", "close": 0.062, "volume": 3012833.0}, {"date": "2025-09-23", "close": 0.062, "volume": 1575311.0}, {"date": "2025-09-24", "close": 0.059, "volume": 5514042.0}, {"date": "2025-09-25", "close": 0.059, "volume": 1984995.0}, {"date": "2025-09-26", "close": 0.057, "volume": 4473061.0}, {"date": "2025-09-29", "close": 0.063, "volume": 5785825.0}, {"date": "2025-09-30", "close": 0.061, "volume": 1825198.0}, {"date": "2025-10-01", "close": 0.063, "volume": 1442111.0}, {"date": "2025-10-02", "close": 0.066, "volume": 5171406.0}, {"date": "2025-10-03", "close": 0.066, "volume": 8531136.0}, {"date": "2025-10-06", "close": 0.066, "volume": 6678241.0}, {"date": "2025-10-07", "close": 0.066, "volume": 12003042.0}, {"date": "2025-10-08", "close": 0.062, "volume": 3296257.0}, {"date": "2025-10-09", "close": 0.061, "volume": 2639818.0}, {"date": "2025-10-10", "close": 0.064, "volume": 2105824.0}, {"date": "2025-10-13", "close": 0.061, "volume": 2796481.0}, {"date": "2025-10-14", "close": 0.06, "volume": 2133769.0}, {"date": "2025-10-15", "close": 0.058, "volume": 3124163.0}, {"date": "2025-10-16", "close": 0.06, "volume": 831321.0}, {"date": "2025-10-17", "close": 0.058, "volume": 2444698.0}, {"date": "2025-10-20", "close": 0.057, "volume": 3735294.0}, {"date": "2025-10-21", "close": 0.059, "volume": 750725.0}, {"date": "2025-10-22", "close": 0.057, "volume": 943468.0}, {"date": "2025-10-23", "close": 0.057, "volume": 1079146.0}, {"date": "2025-10-24", "close": 0.058, "volume": 466269.0}, {"date": "2025-10-27", "close": 0.061, "volume": 1423614.0}, {"date": "2025-10-28", "close": 0.059, "volume": 1604960.0}, {"date": "2025-10-29", "close": 0.059, "volume": 505116.0}, {"date": "2025-10-30", "close": 0.057, "volume": 452004.0}, {"date": "2025-10-31", "close": 0.059, "volume": 1758857.0}, {"date": "2025-11-03", "close": 0.056, "volume": 1320490.0}, {"date": "2025-11-04", "close": 0.055, "volume": 740947.0}, {"date": "2025-11-05", "close": 0.051, "volume": 5288372.0}, {"date": "2025-11-06", "close": 0.051, "volume": 971923.0}, {"date": "2025-11-07", "close": 0.05, "volume": 1620348.0}, {"date": "2025-11-10", "close": 0.054, "volume": 1924619.0}, {"date": "2025-11-11", "close": 0.052, "volume": 1485743.0}, {"date": "2025-11-12", "close": 0.05, "volume": 1830592.0}, {"date": "2025-11-13", "close": 0.049, "volume": 3733359.0}, {"date": "2025-11-14", "close": 0.049, "volume": 5093841.0}, {"date": "2025-11-17", "close": 0.047, "volume": 774961.0}, {"date": "2025-11-18", "close": 0.046, "volume": 635052.0}, {"date": "2025-11-19", "close": 0.047, "volume": 2103276.0}, {"date": "2025-11-20", "close": 0.047, "volume": 2950111.0}, {"date": "2025-11-21", "close": 0.047, "volume": 1578197.0}, {"date": "2025-11-24", "close": 0.045, "volume": 3238704.0}, {"date": "2025-11-25", "close": 0.044, "volume": 839863.0}, {"date": "2025-11-26", "close": 0.046, "volume": 3013196.0}, {"date": "2025-11-27", "close": 0.045, "volume": 1971673.0}, {"date": "2025-11-28", "close": 0.046, "volume": 540564.0}, {"date": "2025-12-01", "close": 0.044, "volume": 1837777.0}, {"date": "2025-12-02", "close": 0.044, "volume": 267611.0}, {"date": "2025-12-03", "close": 0.046, "volume": 1818576.0}, {"date": "2025-12-04", "close": 0.045, "volume": 2116939.0}, {"date": "2025-12-05", "close": 0.044, "volume": 1539878.0}, {"date": "2025-12-08", "close": 0.044, "volume": 661742.0}, {"date": "2025-12-09", "close": 0.045, "volume": 1453681.0}, {"date": "2025-12-10", "close": 0.043, "volume": 772495.0}, {"date": "2025-12-11", "close": 0.043, "volume": 125224.0}, {"date": "2025-12-12", "close": 0.044, "volume": 236268.0}, {"date": "2025-12-15", "close": 0.044, "volume": 995388.0}, {"date": "2025-12-16", "close": 0.041, "volume": 1554347.0}, {"date": "2025-12-17", "close": 0.041, "volume": 425934.0}, {"date": "2025-12-18", "close": 0.04, "volume": 1761752.0}, {"date": "2025-12-19", "close": 0.04, "volume": 997921.0}, {"date": "2025-12-22", "close": 0.041, "volume": 1218091.0}, {"date": "2025-12-23", "close": 0.041, "volume": 852539.0}, {"date": "2025-12-24", "close": 0.04, "volume": 167948.0}, {"date": "2025-12-29", "close": 0.041, "volume": 7239080.0}, {"date": "2025-12-30", "close": 0.038, "volume": 1268722.0}, {"date": "2025-12-31", "close": 0.038, "volume": 955867.0}, {"date": "2026-01-02", "close": 0.04, "volume": 1243101.0}, {"date": "2026-01-05", "close": 0.04, "volume": 3024430.0}, {"date": "2026-01-06", "close": 0.042, "volume": 2512885.0}, {"date": "2026-01-07", "close": 0.041, "volume": 1293617.0}, {"date": "2026-01-08", "close": 0.04, "volume": 1462303.0}, {"date": "2026-01-09", "close": 0.04, "volume": 635463.0}, {"date": "2026-01-12", "close": 0.041, "volume": 1091665.0}, {"date": "2026-01-13", "close": 0.043, "volume": 988348.0}, {"date": "2026-01-14", "close": 0.046, "volume": 5529500.0}, {"date": "2026-01-15", "close": 0.046, "volume": 2765292.0}, {"date": "2026-01-16", "close": 0.045, "volume": 463136.0}, {"date": "2026-01-19", "close": 0.042, "volume": 1371955.0}, {"date": "2026-01-20", "close": 0.041, "volume": 1142581.0}, {"date": "2026-01-21", "close": 0.04, "volume": 1256717.0}, {"date": "2026-01-22", "close": 0.04, "volume": 3580967.0}, {"date": "2026-01-23", "close": 0.039, "volume": 1295530.0}, {"date": "2026-01-27", "close": 0.038, "volume": 3368391.0}, {"date": "2026-01-28", "close": 0.04, "volume": 1810917.0}, {"date": "2026-01-29", "close": 0.04, "volume": 1146881.0}, {"date": "2026-01-30", "close": 0.038, "volume": 4590725.0}, {"date": "2026-02-02", "close": 0.037, "volume": 1722992.0}, {"date": "2026-02-03", "close": 0.038, "volume": 631064.0}, {"date": "2026-02-04", "close": 0.038, "volume": 1819039.0}, {"date": "2026-02-05", "close": 0.037, "volume": 1559353.0}, {"date": "2026-02-06", "close": 0.033, "volume": 8038734.0}, {"date": "2026-02-09", "close": 0.038, "volume": 2336280.0}, {"date": "2026-02-10", "close": 0.038, "volume": 1240247.0}, {"date": "2026-02-11", "close": 0.036, "volume": 1228203.0}, {"date": "2026-02-12", "close": 0.037, "volume": 78959.0}, {"date": "2026-02-13", "close": 0.034, "volume": 1672980.0}, {"date": "2026-02-16", "close": 0.034, "volume": 348998.0}, {"date": "2026-02-17", "close": 0.033, "volume": 682551.0}, {"date": "2026-02-18", "close": 0.033, "volume": 558888.0}, {"date": "2026-02-19", "close": 0.032, "volume": 436706.0}, {"date": "2026-02-20", "close": 0.032, "volume": 510141.0}, {"date": "2026-02-23", "close": 0.033, "volume": 11265906.0}, {"date": "2026-02-24", "close": 0.03, "volume": 1392886.0}, {"date": "2026-02-25", "close": 0.036, "volume": 4487894.0}, {"date": "2026-02-26", "close": 0.039, "volume": 3676812.0}, {"date": "2026-02-27", "close": 0.034, "volume": 1141053.0}, {"date": "2026-03-02", "close": 0.033, "volume": 2297537.0}, {"date": "2026-03-03", "close": 0.035, "volume": 3211731.0}, {"date": "2026-03-04", "close": 0.033, "volume": 562109.0}, {"date": "2026-03-05", "close": 0.031, "volume": 41875028.0}, {"date": "2026-03-06", "close": 0.032, "volume": 1144322.0}, {"date": "2026-03-09", "close": 0.032, "volume": 1669466.0}, {"date": "2026-03-10", "close": 0.03, "volume": 11308719.0}, {"date": "2026-03-11", "close": 0.03, "volume": 3998317.0}, {"date": "2026-03-12", "close": 0.028, "volume": 3544941.0}, {"date": "2026-03-13", "close": 0.03, "volume": 10089950.0}, {"date": "2026-03-16", "close": 0.029, "volume": 11338749.0}, {"date": "2026-03-17", "close": 0.028, "volume": 11271630.0}, {"date": "2026-03-18", "close": 0.03, "volume": 23466965.0}, {"date": "2026-03-19", "close": 0.028, "volume": 2439393.0}, {"date": "2026-03-20", "close": 0.028, "volume": 392653.0}, {"date": "2026-03-23", "close": 0.027, "volume": 3044359.0}, {"date": "2026-03-24", "close": 0.028, "volume": 444064.0}, {"date": "2026-03-25", "close": 0.029, "volume": 2434735.0}, {"date": "2026-03-26", "close": 0.028, "volume": 839224.0}, {"date": "2026-03-27", "close": 0.027, "volume": 1275334.0}, {"date": "2026-03-30", "close": 0.027, "volume": 1578405.0}, {"date": "2026-03-31", "close": 0.026, "volume": 377161.0}, {"date": "2026-04-01", "close": 0.028, "volume": 879143.0}, {"date": "2026-04-02", "close": 0.026, "volume": 2078149.0}, {"date": "2026-04-07", "close": 0.026, "volume": 4233034.0}, {"date": "2026-04-08", "close": 0.029, "volume": 2390018.0}, {"date": "2026-04-09", "close": 0.029, "volume": 1449993.0}, {"date": "2026-04-10", "close": 0.028, "volume": 2511046.0}, {"date": "2026-04-13", "close": 0.027, "volume": 285741.0}, {"date": "2026-04-14", "close": 0.03, "volume": 1344288.0}, {"date": "2026-04-15", "close": 0.029, "volume": 661113.0}, {"date": "2026-04-16", "close": 0.03, "volume": 596088.0}, {"date": "2026-04-17", "close": 0.0295, "volume": 229405.0}, {"date": "2026-04-20", "close": 0.03, "volume": 768646.0}, {"date": "2026-04-21", "close": 0.029, "volume": 401746.0}, {"date": "2026-04-22", "close": 0.034, "volume": 3874355.0}, {"date": "2026-04-23", "close": 0.034, "volume": 6152639.0}, {"date": "2026-04-24", "close": 0.035, "volume": 2797385.0}, {"date": "2026-04-27", "close": 0.033, "volume": 1010847.0}, {"date": "2026-04-28", "close": 0.032, "volume": 1682303.0}, {"date": "2026-04-29", "close": 0.033, "volume": 256090.0}, {"date": "2026-04-30", "close": 0.031, "volume": 267902.0}, {"date": "2026-05-01", "close": 0.033, "volume": 200000.0}, {"date": "2026-05-04", "close": 0.032, "volume": 1375632.0}, {"date": "2026-05-05", "close": 0.033, "volume": 1285235.0}, {"date": "2026-05-06", "close": 0.034, "volume": 1757309.0}, {"date": "2026-05-07", "close": 0.035, "volume": 1426791.0}, {"date": "2026-05-08", "close": 0.032, "volume": 685538.0}, {"date": "2026-05-11", "close": 0.033, "volume": 395555.0}, {"date": "2026-05-12", "close": 0.033, "volume": 841379.0}, {"date": "2026-05-13", "close": 0.033, "volume": 1111985.0}, {"date": "2026-05-14", "close": 0.031, "volume": 1244276.0}, {"date": "2026-05-15", "close": 0.031, "volume": 846116.0}, {"date": "2026-05-18", "close": 0.031, "volume": 316097.0}, {"date": "2026-05-19", "close": 0.03, "volume": 1447937.0}, {"date": "2026-05-20", "close": 0.03, "volume": 1118573.0}, {"date": "2026-05-21", "close": 0.031, "volume": 645018.0}, {"date": "2026-05-22", "close": 0.03, "volume": 1350065.0}, {"date": "2026-05-25", "close": 0.029, "volume": 1120493.0}, {"date": "2026-05-26", "close": 0.028, "volume": 1173668.0}, {"date": "2026-05-27", "close": 0.028, "volume": 290251.0}, {"date": "2026-05-28", "close": 0.028, "volume": 2273758.0}, {"date": "2026-05-29", "close": 0.028, "volume": 1071567.0}, {"date": "2026-06-01", "close": 0.027, "volume": 908035.0}, {"date": "2026-06-02", "close": 0.027, "volume": 1643024.0}, {"date": "2026-06-03", "close": 0.026, "volume": 395836.0}, {"date": "2026-06-04", "close": 0.026, "volume": 857905.0}, {"date": "2026-06-05", "close": 0.026, "volume": 1061291.0}, {"date": "2026-06-09", "close": 0.027, "volume": 1192890.0}, {"date": "2026-06-10", "close": 0.025, "volume": 2275641.0}, {"date": "2026-06-11", "close": 0.026, "volume": 2012342.0}, {"date": "2026-06-12", "close": 0.025, "volume": 1095586.0}, {"date": "2026-06-15", "close": 0.026, "volume": 647964.0}, {"date": "2026-06-16", "close": 0.026, "volume": 478715.0}, {"date": "2026-06-17", "close": 0.026, "volume": 146810.0}, {"date": "2026-06-18", "close": 0.0275, "volume": 1487770.0}, {"date": "2026-06-19", "close": 0.026, "volume": 1255929.0}, {"date": "2026-06-22", "close": 0.025, "volume": 2495043.0}, {"date": "2026-06-23", "close": 0.024, "volume": 4867294.0}, {"date": "2026-06-24", "close": 0.024, "volume": 1293473.0}, {"date": "2026-06-25", "close": 0.025, "volume": 646830.0}, {"date": "2026-06-26", "close": 0.024, "volume": 2915708.0}, {"date": "2026-06-29", "close": 0.023, "volume": 1607412.0}, {"date": "2026-06-30", "close": 0.025, "volume": 2914843.0}, {"date": "2026-07-01", "close": 0.024, "volume": 354541.0}, {"date": "2026-07-02", "close": 0.025, "volume": 218970.0}, {"date": "2026-07-03", "close": 0.025, "volume": 2106.0}, {"date": "2026-07-06", "close": 0.024, "volume": 943992.0}, {"date": "2026-07-07", "close": 0.028, "volume": 3589256.0}, {"date": "2026-07-08", "close": 0.025, "volume": 800676.0}, {"date": "2026-07-09", "close": 0.025, "volume": 1210108.0}, {"date": "2026-07-10", "close": 0.026, "volume": 3504638.0}, {"date": "2026-07-13", "close": 0.026, "volume": 21168073.0}, {"date": "2026-07-14", "close": 0.025, "volume": 1662651.0}, {"date": "2026-07-15", "close": 0.025, "volume": 24391592.0}, {"date": "2026-07-16", "close": 0.026, "volume": 21059574.0}, {"date": "2026-07-17", "close": 0.025, "volume": 12127368.0}, {"date": "2026-07-20", "close": 0.024, "volume": 21897943.0}, {"date": "2026-07-21", "close": 0.027, "volume": 7293757.0}, {"date": "2026-07-22", "close": 0.027, "volume": 1530253.0}, {"date": "2026-07-23", "close": 0.027, "volume": 2784254.0}, {"date": "2026-07-24", "close": 0.026, "volume": 1580688.0}, {"date": "2026-07-27", "close": 0.027, "volume": 191781.0}, {"date": "2026-07-28", "close": 0.026, "volume": 1391634.0}, {"date": "2026-07-29", "close": 0.027, "volume": 264189.0}, {"date": "2026-07-30", "close": 0.027, "volume": 2313634.0}, {"date": "2026-07-31", "close": 0.026, "volume": 400585.0}, {"date": "2026-08-03", "close": 0.027, "volume": 458610.0}, {"date": "2026-08-04", "close": 0.026, "volume": 791319.0}, {"date": "2026-08-05", "close": 0.026, "volume": 542290.0}, {"date": "2026-08-06", "close": 0.028, "volume": 1049742.0}, {"date": "2026-08-07", "close": 0.028, "volume": 303159.0}, {"date": "2026-08-10", "close": 0.028, "volume": 418296.0}, {"date": "2026-08-11", "close": 0.028, "volume": 573050.0}, {"date": "2026-08-12", "close": 0.028, "volume": 1278023.0}, {"date": "2026-08-13", "close": 0.028, "volume": 1498134.0}, {"date": "2026-08-14", "close": 0.027, "volume": 229618.0}, {"date": "2026-08-17", "close": 0.027, "volume": 701311.0}, {"date": "2026-08-18", "close": 0.027, "volume": 591056.0}, {"date": "2026-08-19", "close": 0.027, "volume": 966385.0}, {"date": "2026-08-20", "close": 0.029, "volume": 5337545.0}, {"date": "2026-08-21", "close": 0.032, "volume": 2672435.0}, {"date": "2026-08-24", "close": 0.031, "volume": 7374871.0}, {"date": "2026-08-25", "close": 0.032, "volume": 1897895.0}, {"date": "2026-08-26", "close": 0.03, "volume": 349921.0}, {"date": "2026-08-27", "close": 0.03, "volume": 696966.0}, {"date": "2026-08-28", "close": 0.031, "volume": 311051.0}, {"date": "2026-08-31", "close": 0.03, "volume": 1729325.0}, {"date": "2026-09-01", "close": 0.03, "volume": 176547.0}, {"date": "2026-09-02", "close": 0.03, "volume": 5555017.0}, {"date": "2026-09-03", "close": 0.031, "volume": 765492.0}, {"date": "2026-09-04", "close": 0.034, "volume": 6810558.0}, {"date": "2026-09-07", "close": 0.033, "volume": 674567.0}, {"date": "2026-09-08", "close": 0.033, "volume": 1378245.0}, {"date": "2026-09-09", "close": 0.033, "volume": 89453.0}, {"date": "2026-09-10", "close": 0.033, "volume": 593309.0}, {"date": "2026-09-11", "close": 0.03, "volume": 4051074.0}, {"date": "2026-09-14", "close": 0.03, "volume": 6407163.0}, {"date": "2026-09-15", "close": 0.03, "volume": 10882408.0}, {"date": "2026-09-16", "close": 0.03, "volume": 9901384.0}, {"date": "2026-09-17", "close": 0.032, "volume": 6262153.0}, {"date": "2026-09-18", "close": 0.034, "volume": 4455668.0}, {"date": "2026-09-21", "close": 0.034, "volume": 3365349.0}, {"date": "2026-09-22", "close": 0.037, "volume": 8980919.0}, {"date": "2026-09-23", "close": 0.036, "volume": 7918556.0}, {"date": "2026-09-24", "close": 0.034, "volume": 5285222.0}, {"date": "2026-09-25", "close": 0.031, "volume": 3783537.0}, {"date": "2026-09-28", "close": 0.028, "volume": 6768382.0}, {"date": "2026-09-29", "close": 0.03, "volume": 1700145.0}, {"date": "2026-09-30", "close": 0.031, "volume": 789534.0}, {"date": "2026-10-01", "close": 0.03, "volume": 714348.0}, {"date": "2026-10-02", "close": 0.032, "volume": 1758972.0}, {"date": "2026-10-05", "close": 0.031, "volume": 288378.0}, {"date": "2026-10-06", "close": 0.03, "volume": 1782727.0}, {"date": "2026-10-07", "close": 0.03, "volume": 160000.0}, {"date": "2026-10-08", "close": 0.03, "volume": 873053.0}, {"date": "2026-10-09", "close": 0.03, "volume": 597013.0}, {"date": "2026-10-12", "close": 0.03, "volume": 1187836.0}, {"date": "2026-10-13", "close": 0.027, "volume": 2382647.0}, {"date": "2026-10-14", "close": 0.0275, "volume": 84187.0}, {"date": "2026-10-15", "close": 0.028, "volume": 193935.0}, {"date": "2026-10-16", "close": 0.028, "volume": 413786.0}, {"date": "2026-10-19", "close": 0.027, "volume": 2461881.0}, {"date": "2026-10-20", "close": 0.032, "volume": 4281264.0}, {"date": "2026-10-21", "close": 0.028, "volume": 1045766.0}, {"date": "2026-10-22", "close": 0.028, "volume": 371486.0}, {"date": "2026-10-23", "close": 0.027, "volume": 617559.0}, {"date": "2026-10-26", "close": 0.027, "volume": 139283.0}, {"date": "2026-10-27", "close": 0.027, "volume": 360217.0}, {"date": "2026-10-28", "close": 0.029, "volume": 646266.0}, {"date": "2026-10-29", "close": 0.028, "volume": 362242.0}, {"date": "2026-10-30", "close": 0.027, "volume": 1992070.0}, {"date": "2026-11-02", "close": 0.026, "volume": 561774.0}], "refreshing": false}