{"ticker": "DXB", "overview": {"name": "Dimerix Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "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": "DXB", "has_prices": true, "as_of": "2026-09-18", "last": 0.245, "prev_close": 0.245, "change": 0.0, "change_pct": 0.0, "session_volume": 1558801.0, "vwap_5": 0.24120101577599623, "vwap_20": 0.2779645532225952, "vwap_60": 0.2524181924466601, "vwap_250": 0.33767085168443156, "high_52w": 0.625, "low_52w": 0.165, "avg_volume_20": 1092903.3, "sessions": 400, "market_cap": {"value": 147097210.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03162614", "src": "ASX", "ticker": "DXB", "cik": "", "company": "Dimerix Limited", "company_raw": "Dimerix Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their DXB stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03162614", "trade_date": "2026-11-05", "timestamp": "2026-11-05", "mins": 1470}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Dr James Williams", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-07-03", "source_url": "https://www.marketindex.com.au/asx/dxb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Sonia Poli", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-07-03", "source_url": "https://www.marketindex.com.au/asx/dxb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Anton Uvarov", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-07-03", "source_url": "https://www.marketindex.com.au/asx/dxb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Anton Uvarov", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-29", "source_url": "https://www.marketindex.com.au/asx/dxb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Anton Uvarov", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-23", "source_url": "https://www.marketindex.com.au/asx/dxb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Anton Uvarov", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-04", "source_url": "https://www.marketindex.com.au/asx/dxb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Anton Uvarov", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-11-20", "source_url": "https://www.marketindex.com.au/asx/dxb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Evan Cross", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-03-12", "source_url": "https://www.marketindex.com.au/asx/dxb", "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": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/dxb", "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": "2025-07-07", "source_url": "https://www.marketindex.com.au/asx/dxb", "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": "2025-06-23", "source_url": "https://www.marketindex.com.au/asx/dxb", "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": "2025-05-20", "source_url": "https://www.marketindex.com.au/asx/dxb", "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": "2025-02-04", "source_url": "https://www.marketindex.com.au/asx/dxb", "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": "2025-02-04", "source_url": "https://www.marketindex.com.au/asx/dxb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-25", "source_url": "https://www.marketindex.com.au/asx/dxb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-31", "source_url": "https://www.marketindex.com.au/asx/dxb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-08", "source_url": "https://www.marketindex.com.au/asx/dxb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-02", "source_url": "https://www.marketindex.com.au/asx/dxb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-25", "source_url": "https://www.marketindex.com.au/asx/dxb", "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": "2024-03-21", "source_url": "https://www.marketindex.com.au/asx/dxb", "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": "2024-03-14", "source_url": "https://www.marketindex.com.au/asx/dxb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-01", "source_url": "https://www.marketindex.com.au/asx/dxb", "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": "2023-11-30", "source_url": "https://www.marketindex.com.au/asx/dxb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-06", "source_url": "https://www.marketindex.com.au/asx/dxb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-04", "source_url": "https://www.marketindex.com.au/asx/dxb", "needs_ocr": 0}], "directors": [{"name": "Evan Cross", "first_seen": "2013-03-12", "last_seen": "2013-03-12", "status": "past", "notices": 1}, {"name": "Dr Sonia Poli", "first_seen": "2015-07-03", "last_seen": "2015-07-03", "status": "past", "notices": 1}, {"name": "Dr James Williams", "first_seen": "2015-07-03", "last_seen": "2015-07-03", "status": "past", "notices": 1}, {"name": "Dr Anton Uvarov", "first_seen": "2013-11-20", "last_seen": "2015-07-03", "status": "past", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-05", "form": "Security Holder Details", "title": "Final Director's Interest Notice - MD", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03158555-3A705898"}, {"date": "2026-10-28", "form": "Commitments Test Entity Quarterly Reports", "title": "Dimerix Quarterly Activities Report and Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154832-3A705264"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "New Data Supports Biological Rationale for DMX-200 in FSGS", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152119-3A704774"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "2026 AGM Notice of Meeting, Letter of Access and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151472-3A704659"}, {"date": "2026-10-18", "form": "Company Administration", "title": "Dimerix Announces Board Chair Transition", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149698-3A704344"}], "performance": {"ticker": "DXB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-12-11", "close": 10.9482438, "volume": 82.0}, {"date": "1990-12-12", "close": 10.9482438, "volume": null}, {"date": "1990-12-13", "close": 10.9482438, "volume": null}, {"date": "1990-12-14", "close": 10.9482438, "volume": null}, {"date": "1990-12-17", "close": 10.9482438, "volume": null}, {"date": "1990-12-18", "close": 10.9482438, "volume": null}, {"date": "1990-12-19", "close": 10.9482438, "volume": null}, {"date": "1990-12-20", "close": 10.9482438, "volume": null}, {"date": "1990-12-21", "close": 10.9482438, "volume": null}, {"date": "1990-12-24", "close": 10.9482438, "volume": null}, {"date": "1990-12-25", "close": 10.9482438, "volume": null}, {"date": "1990-12-26", "close": 10.9482438, "volume": null}, {"date": "1990-12-27", "close": 10.9482438, "volume": null}, {"date": "1990-12-28", "close": 10.9482438, "volume": null}, {"date": "1990-12-31", "close": 10.9482438, "volume": null}, {"date": "1991-01-01", "close": 10.9482438, "volume": null}, {"date": "1991-01-02", "close": 10.9482438, "volume": null}, {"date": "1991-01-03", "close": 10.9482438, "volume": null}, {"date": "1991-01-04", "close": 10.9482438, "volume": null}, {"date": "1991-01-07", "close": 10.9482438, "volume": null}, {"date": "1991-01-08", "close": 10.9482438, "volume": null}, {"date": "1991-01-09", "close": 10.9482438, "volume": null}, {"date": "1991-01-10", "close": 10.9482438, "volume": null}, {"date": "1991-01-11", "close": 10.9482438, "volume": null}, {"date": "1991-01-14", "close": 10.9482438, "volume": null}, {"date": "1991-01-15", "close": 10.9482438, "volume": null}, {"date": "1991-01-16", "close": 10.9482438, "volume": null}, {"date": "1991-01-17", "close": 10.9482438, "volume": null}, {"date": "1991-01-18", "close": 10.9482438, "volume": null}, {"date": "1991-01-21", "close": 10.9482438, "volume": null}, {"date": "1991-01-22", "close": 10.9482438, "volume": null}, {"date": "1991-01-23", "close": 10.9482438, "volume": null}, {"date": "1991-01-24", "close": 10.9482438, "volume": null}, {"date": "1991-01-25", "close": 10.9482438, "volume": null}, {"date": "1991-01-28", "close": 10.9482438, "volume": null}, {"date": "1991-01-29", "close": 10.9482438, "volume": null}, {"date": "1991-01-30", "close": 10.9482438, "volume": null}, {"date": "1991-01-31", "close": 10.9482438, "volume": null}, {"date": "1991-02-01", "close": 10.9482438, "volume": null}, {"date": "1991-02-04", "close": 10.9482438, "volume": null}, {"date": "1991-02-05", "close": 10.9482438, "volume": null}, {"date": "1991-02-06", "close": 10.9482438, "volume": null}, {"date": "1991-02-07", "close": 10.9482438, "volume": null}, {"date": "1991-02-08", "close": 10.9482438, "volume": null}, {"date": "1991-02-11", "close": 10.9482438, "volume": null}, {"date": "1991-02-12", "close": 10.9482438, "volume": null}, {"date": "1991-02-13", "close": 10.9482438, "volume": null}, {"date": "1991-02-14", "close": 10.9482438, "volume": null}, {"date": "1991-02-15", "close": 10.9482438, "volume": null}, {"date": "1991-02-18", "close": 10.9482438, "volume": null}, {"date": "1991-02-19", "close": 10.9482438, "volume": null}, {"date": "1991-02-20", "close": 10.9482438, "volume": null}, {"date": "1991-02-21", "close": 10.9482438, "volume": null}, {"date": "1991-02-22", "close": 10.9482438, "volume": null}, {"date": "1991-02-25", "close": 10.9482438, "volume": null}, {"date": "1991-02-26", "close": 10.9482438, "volume": null}, {"date": "1991-02-27", "close": 10.9482438, "volume": null}, {"date": "1991-02-28", "close": 10.9482438, "volume": null}, {"date": "1991-03-01", "close": 10.9482438, "volume": null}, {"date": "1991-03-04", "close": 10.9482438, "volume": null}, {"date": "1991-03-05", "close": 10.9482438, "volume": null}, {"date": "1991-03-06", "close": 10.9482438, "volume": null}, {"date": "1991-03-07", "close": 10.9482438, "volume": null}, {"date": "1991-03-08", "close": 10.9482438, "volume": null}, {"date": "1991-03-11", "close": 10.9482438, "volume": null}, {"date": "1991-03-12", "close": 10.9482438, "volume": null}, {"date": "1991-03-13", "close": 10.9482438, "volume": null}, {"date": "1991-03-14", "close": 10.9482438, "volume": null}, {"date": "1991-03-15", "close": 10.9482438, "volume": null}, {"date": "1991-03-18", "close": 11.13071453, "volume": 55.0}, {"date": "1991-03-19", "close": 11.13071453, "volume": null}, {"date": "1991-03-20", "close": 11.13071453, "volume": null}, {"date": "1991-03-21", "close": 11.13071453, "volume": null}, {"date": "1991-03-22", "close": 11.13071453, "volume": null}, {"date": "1991-03-25", "close": 11.13071453, "volume": null}, {"date": "1991-03-26", "close": 11.13071453, "volume": null}, {"date": "1991-03-27", "close": 11.13071453, "volume": null}, {"date": "1991-03-28", "close": 11.13071453, "volume": null}, {"date": "1991-03-29", "close": 11.13071453, "volume": null}, {"date": "1991-04-01", "close": 11.13071453, "volume": null}, {"date": "1991-04-02", "close": 11.13071453, "volume": null}, {"date": "1991-04-03", "close": 11.13071453, "volume": null}, {"date": "1991-04-04", "close": 11.13071453, "volume": null}, {"date": "1991-04-05", "close": 11.13071453, "volume": null}, {"date": "1991-04-08", "close": 11.13071453, "volume": null}, {"date": "1991-04-09", "close": 11.13071453, "volume": null}, {"date": "1991-04-10", "close": 11.13071453, "volume": null}, {"date": "1991-04-11", "close": 11.13071453, "volume": null}, {"date": "1991-04-12", "close": 11.13071453, "volume": null}, {"date": "1991-04-15", "close": 11.13071453, "volume": null}, {"date": "1991-04-16", "close": 11.13071453, "volume": null}, {"date": "1991-04-17", "close": 11.13071453, "volume": null}, {"date": "1991-04-18", "close": 11.13071453, "volume": null}, {"date": "1991-04-19", "close": 11.13071453, "volume": null}, {"date": "1991-04-22", "close": 11.13071453, "volume": null}, {"date": "1991-04-23", "close": 11.13071453, "volume": null}, {"date": "1991-04-24", "close": 11.13071453, "volume": null}, {"date": "1991-04-25", "close": 11.13071453, "volume": null}, {"date": "1991-04-26", "close": 11.13071453, "volume": null}, {"date": "1991-04-29", "close": 11.13071453, "volume": null}, {"date": "1991-04-30", "close": 11.13071453, "volume": null}, {"date": "1991-05-01", "close": 11.13071453, "volume": null}, {"date": "1991-05-02", "close": 11.13071453, "volume": null}, {"date": "1991-05-03", "close": 11.13071453, "volume": null}, {"date": "1991-05-06", "close": 11.13071453, "volume": null}, {"date": "1991-05-07", "close": 11.13071453, "volume": null}, {"date": "1991-05-08", "close": 11.13071453, "volume": null}, {"date": "1991-05-09", "close": 11.13071453, "volume": null}, {"date": "1991-05-10", "close": 11.13071453, "volume": null}, {"date": "1991-05-13", "close": 11.13071453, "volume": null}, {"date": "1991-05-14", "close": 11.13071453, "volume": null}, {"date": "1991-05-15", "close": 11.13071453, "volume": null}, {"date": "1991-05-16", "close": 11.13071453, "volume": null}, {"date": "1991-05-17", "close": 11.13071453, "volume": null}, {"date": "1991-05-20", "close": 11.13071453, "volume": null}, {"date": "1991-05-21", "close": 11.13071453, "volume": null}, {"date": "1991-05-22", "close": 11.13071453, "volume": null}, {"date": "1991-05-23", "close": 11.13071453, "volume": null}, {"date": "1991-05-24", "close": 11.13071453, "volume": null}, {"date": "1991-05-27", "close": 11.13071453, "volume": null}, {"date": "1991-05-28", "close": 11.13071453, "volume": null}, {"date": "1991-05-29", "close": 11.13071453, "volume": null}, {"date": "1991-05-30", "close": 11.13071453, "volume": null}, {"date": "1991-05-31", "close": 11.13071453, "volume": null}, {"date": "1991-06-03", "close": 11.13071453, "volume": null}, {"date": "1991-06-04", "close": 11.13071453, "volume": null}, {"date": "1991-06-05", "close": 11.13071453, "volume": null}, {"date": "1991-06-06", "close": 11.13071453, "volume": null}, {"date": "1991-06-07", "close": 11.13071453, "volume": null}, {"date": "1991-06-10", "close": 11.13071453, "volume": null}, {"date": "1991-06-11", "close": 11.13071453, "volume": null}, {"date": "1991-06-12", "close": 11.13071453, "volume": null}, {"date": "1991-06-13", "close": 11.13071453, "volume": null}, {"date": "1991-06-14", "close": 11.13071453, "volume": null}, {"date": "1991-06-17", "close": 11.13071453, "volume": null}, {"date": "1991-06-18", "close": 11.13071453, "volume": null}, {"date": "1991-06-19", "close": 11.13071453, "volume": null}, {"date": "1991-06-20", "close": 11.13071453, "volume": null}, {"date": "1991-06-21", "close": 11.13071453, "volume": null}, {"date": "1991-06-24", "close": 11.13071453, "volume": null}, {"date": "1991-06-25", "close": 11.13071453, "volume": null}, {"date": "1991-06-26", "close": 11.13071453, "volume": null}, {"date": "1991-06-27", "close": 11.13071453, "volume": null}, {"date": "1991-06-28", "close": 11.13071453, "volume": null}, {"date": "1991-07-01", "close": 11.13071453, "volume": null}, {"date": "1991-07-02", "close": 11.13071453, "volume": null}, {"date": "1991-07-03", "close": 11.13071453, "volume": null}, {"date": "1991-07-04", "close": 11.13071453, "volume": null}, {"date": "1991-07-05", "close": 11.13071453, "volume": null}, {"date": "1991-07-08", "close": 11.13071453, "volume": null}, {"date": "1991-07-09", "close": 11.13071453, "volume": null}, {"date": "1991-07-10", "close": 11.13071453, "volume": null}, {"date": "1991-07-11", "close": 11.13071453, "volume": null}, {"date": "1991-07-12", "close": 11.13071453, "volume": null}, {"date": "1991-07-15", "close": 11.13071453, "volume": null}, {"date": "1991-07-16", "close": 11.13071453, "volume": null}, {"date": "1991-07-17", "close": 11.13071453, "volume": null}, {"date": "1991-07-18", "close": 11.13071453, "volume": null}, {"date": "1991-07-19", "close": 11.13071453, "volume": null}, {"date": "1991-07-22", "close": 11.13071453, "volume": null}, {"date": "1991-07-23", "close": 11.13071453, "volume": null}, {"date": "1991-07-24", "close": 11.13071453, "volume": null}, {"date": "1991-07-25", "close": 11.13071453, "volume": null}, {"date": "1991-07-26", "close": 11.13071453, "volume": null}, {"date": "1991-07-29", "close": 11.13071453, "volume": null}, {"date": "1991-07-30", "close": 11.13071453, "volume": null}, {"date": "1991-07-31", "close": 11.13071453, "volume": null}, {"date": "1991-08-01", "close": 11.13071453, "volume": null}, {"date": "1991-08-02", "close": 11.13071453, "volume": null}, {"date": "1991-08-05", "close": 11.13071453, "volume": null}, {"date": "1991-08-06", "close": 11.13071453, "volume": null}, {"date": "1991-08-07", "close": 11.13071453, "volume": null}, {"date": "1991-08-08", "close": 11.13071453, "volume": null}, {"date": "1991-08-09", "close": 11.13071453, "volume": null}, {"date": "1991-08-12", "close": 11.13071453, "volume": null}, {"date": "1991-08-13", "close": 11.13071453, "volume": null}, {"date": "1991-08-14", "close": 11.13071453, "volume": null}, {"date": "1991-08-15", "close": 11.13071453, "volume": null}, {"date": "1991-08-16", "close": 11.13071453, "volume": null}, {"date": "1991-08-19", "close": 11.13071453, "volume": null}, {"date": "1991-08-20", "close": 11.13071453, "volume": null}, {"date": "1991-08-21", "close": 11.13071453, "volume": null}, {"date": "1991-08-22", "close": 11.13071453, "volume": null}, {"date": "1991-08-23", "close": 11.13071453, "volume": null}, {"date": "1991-08-26", "close": 11.13071453, "volume": null}, {"date": "1991-08-27", "close": 11.13071453, "volume": null}, {"date": "1991-08-28", "close": 11.13071453, "volume": null}, {"date": "1991-08-29", "close": 11.13071453, "volume": null}, {"date": "1991-08-30", "close": 11.13071453, "volume": null}, {"date": "1991-09-02", "close": 11.13071453, "volume": null}, {"date": "1991-09-03", "close": 11.13071453, "volume": null}, {"date": "1991-09-04", "close": 11.13071453, "volume": null}, {"date": "1991-09-05", "close": 11.13071453, "volume": null}, {"date": "1991-09-06", "close": 11.13071453, "volume": null}, {"date": "1991-09-09", "close": 11.13071453, "volume": null}, {"date": "1991-09-10", "close": 11.13071453, "volume": null}, {"date": "1991-09-11", "close": 11.13071453, "volume": 82.0}, {"date": "1991-09-12", "close": 11.13071453, "volume": null}, {"date": "1991-09-13", "close": 11.13071453, "volume": null}, {"date": "1991-09-16", "close": 11.13071453, "volume": null}, {"date": "1991-09-17", "close": 11.13071453, "volume": null}, {"date": "1991-09-18", "close": 11.13071453, "volume": null}, {"date": "1991-09-19", "close": 11.13071453, "volume": null}, {"date": "1991-09-20", "close": 11.13071453, "volume": null}, {"date": "1991-09-23", "close": 11.13071453, "volume": null}, {"date": "1991-09-24", "close": 11.13071453, "volume": null}, {"date": "1991-09-25", "close": 11.13071453, "volume": null}, {"date": "1991-09-26", "close": 11.13071453, "volume": null}, {"date": "1991-09-27", "close": 11.13071453, "volume": null}, {"date": "1991-09-30", "close": 11.13071453, "volume": null}, {"date": "1991-10-01", "close": 11.13071453, "volume": null}, {"date": "1991-10-02", "close": 11.13071453, "volume": null}, {"date": "1991-10-03", "close": 11.13071453, "volume": null}, {"date": "1991-10-04", "close": 11.13071453, "volume": null}, {"date": "1991-10-07", "close": 11.13071453, "volume": null}, {"date": "1991-10-08", "close": 11.13071453, "volume": null}, {"date": "1991-10-09", "close": 11.13071453, "volume": null}, {"date": "1991-10-10", "close": 11.13071453, "volume": 27.0}, {"date": "1991-10-11", "close": 11.13071453, "volume": 27.0}, {"date": "1991-10-14", "close": 11.13071453, "volume": null}, {"date": "1991-10-15", "close": 11.13071453, "volume": null}, {"date": "1991-10-16", "close": 11.13071453, "volume": null}, {"date": "1991-10-17", "close": 11.13071453, "volume": null}, {"date": "1991-10-18", "close": 11.13071453, "volume": null}, {"date": "1991-10-21", "close": 11.13071453, "volume": null}, {"date": "1991-10-22", "close": 11.13071453, "volume": null}, {"date": "1991-10-23", "close": 11.13071453, "volume": null}, {"date": "1991-10-24", "close": 11.13071453, "volume": null}, {"date": "1991-10-25", "close": 11.13071453, "volume": null}, {"date": "1991-10-28", "close": 11.13071453, "volume": null}, {"date": "1991-10-29", "close": 11.13071453, "volume": null}, {"date": "1991-10-30", "close": 11.13071453, "volume": null}, {"date": "1991-10-31", "close": 11.13071453, "volume": null}, {"date": "1991-11-01", "close": 11.13071453, "volume": null}, {"date": "1991-11-04", "close": 11.13071453, "volume": null}, {"date": "1991-11-05", "close": 11.13071453, "volume": null}, {"date": "1991-11-06", "close": 11.13071453, "volume": null}, {"date": "1991-11-07", "close": 11.13071453, "volume": null}, {"date": "1991-11-08", "close": 11.13071453, "volume": null}, {"date": "1991-11-11", "close": 11.13071453, "volume": null}, {"date": "1991-11-12", "close": 11.13071453, "volume": null}, {"date": "1991-11-13", "close": 11.13071453, "volume": null}, {"date": "1991-11-14", "close": 11.13071453, "volume": null}, {"date": "1991-11-15", "close": 11.13071453, "volume": null}, {"date": "1991-11-18", "close": 11.13071453, "volume": null}, {"date": "1991-11-19", "close": 11.13071453, "volume": null}, {"date": "1991-11-20", "close": 11.13071453, "volume": null}, {"date": "1991-11-21", "close": 11.13071453, "volume": null}, {"date": "1991-11-22", "close": 11.13071453, "volume": null}, {"date": "1991-11-25", "close": 11.13071453, "volume": null}, {"date": "1991-11-26", "close": 11.13071453, "volume": null}, {"date": "1991-11-27", "close": 11.13071453, "volume": null}, {"date": "1991-11-28", "close": 11.86059745, "volume": 110.0}, {"date": "1991-11-29", "close": 11.86059745, "volume": null}, {"date": "1991-12-02", "close": 11.86059745, "volume": null}, {"date": "1991-12-03", "close": 11.86059745, "volume": null}, {"date": "1991-12-04", "close": 11.86059745, "volume": null}, {"date": "1991-12-05", "close": 11.86059745, "volume": null}, {"date": "1991-12-06", "close": 11.86059745, "volume": null}, {"date": "1991-12-09", "close": 11.86059745, "volume": null}, {"date": "1991-12-10", "close": 11.86059745, "volume": null}, {"date": "1991-12-11", "close": 11.86059745, "volume": null}, {"date": "1991-12-12", "close": 11.86059745, "volume": null}, {"date": "1991-12-13", "close": 11.86059745, "volume": null}, {"date": "1991-12-16", "close": 11.86059745, "volume": null}, {"date": "1991-12-17", "close": 11.86059745, "volume": null}, {"date": "1991-12-18", "close": 11.86059745, "volume": null}, {"date": "1991-12-19", "close": 11.86059745, "volume": null}, {"date": "1991-12-20", "close": 11.86059745, "volume": null}, {"date": "1991-12-23", "close": 11.86059745, "volume": null}, {"date": "1991-12-24", "close": 11.86059745, "volume": null}, {"date": "1991-12-25", "close": 11.86059745, "volume": null}, {"date": "1991-12-26", "close": 11.86059745, "volume": null}, {"date": "1991-12-27", "close": 11.86059745, "volume": null}, {"date": "1991-12-30", "close": 11.86059745, "volume": null}, {"date": "1991-12-31", "close": 11.86059745, "volume": null}, {"date": "1992-01-01", "close": 11.86059745, "volume": null}, {"date": "1992-01-02", "close": 11.86059745, "volume": null}, {"date": "1992-01-03", "close": 11.86059745, "volume": null}, {"date": "1992-01-06", "close": 11.86059745, "volume": null}, {"date": "1992-01-07", "close": 11.86059745, "volume": null}, {"date": "1992-01-08", "close": 11.86059745, "volume": null}, {"date": "1992-01-09", "close": 11.86059745, "volume": null}, {"date": "1992-01-10", "close": 11.86059745, "volume": null}, {"date": "1992-01-13", "close": 11.86059745, "volume": null}, {"date": "1992-01-14", "close": 11.86059745, "volume": null}, {"date": "1992-01-15", "close": 11.86059745, "volume": null}, {"date": "1992-01-16", "close": 11.86059745, "volume": null}, {"date": "1992-01-17", "close": 11.86059745, "volume": null}, {"date": "1992-01-20", "close": 11.86059745, "volume": null}, {"date": "1992-01-21", "close": 11.86059745, "volume": null}, {"date": "1992-01-22", "close": 11.86059745, "volume": null}, {"date": "1992-01-23", "close": 11.86059745, "volume": null}, {"date": "1992-01-24", "close": 11.86059745, "volume": null}, {"date": "1992-01-27", "close": 11.86059745, "volume": null}, {"date": "1992-01-28", "close": 11.86059745, "volume": null}, {"date": "1992-01-29", "close": 11.86059745, "volume": null}, {"date": "1992-01-30", "close": 11.86059745, "volume": null}, {"date": "1992-01-31", "close": 11.86059745, "volume": null}, {"date": "1992-02-03", "close": 11.86059745, "volume": null}, {"date": "1992-02-04", "close": 11.86059745, "volume": null}, {"date": "1992-02-05", "close": 11.86059745, "volume": null}, {"date": "1992-02-06", "close": 11.86059745, "volume": null}, {"date": "1992-02-07", "close": 11.86059745, "volume": null}, {"date": "1992-02-10", "close": 11.86059745, "volume": null}, {"date": "1992-02-11", "close": 11.86059745, "volume": null}, {"date": "1992-02-12", "close": 11.86059745, "volume": null}, {"date": "1992-02-13", "close": 11.86059745, "volume": null}, {"date": "1992-02-14", "close": 11.86059745, "volume": null}, {"date": "1992-02-17", "close": 11.86059745, "volume": null}, {"date": "1992-02-18", "close": 11.86059745, "volume": null}, {"date": "1992-02-19", "close": 11.86059745, "volume": null}, {"date": "1992-02-20", "close": 11.86059745, "volume": null}, {"date": "1992-02-21", "close": 11.86059745, "volume": null}, {"date": "1992-02-24", "close": 11.86059745, "volume": null}, {"date": "1992-02-25", "close": 11.86059745, "volume": null}, {"date": "1992-02-26", "close": 11.86059745, "volume": null}, {"date": "1992-02-27", "close": 11.86059745, "volume": null}, {"date": "1992-02-28", "close": 11.86059745, "volume": null}, {"date": "1992-03-02", "close": 11.86059745, "volume": null}, {"date": "1992-03-03", "close": 11.86059745, "volume": null}, {"date": "1992-03-04", "close": 11.86059745, "volume": null}, {"date": "1992-03-05", "close": 11.86059745, "volume": null}, {"date": "1992-03-06", "close": 11.86059745, "volume": null}, {"date": "1992-03-09", "close": 11.86059745, "volume": null}, {"date": "1992-03-10", "close": 11.86059745, "volume": null}, {"date": "1992-03-11", "close": 11.86059745, "volume": null}, {"date": "1992-03-12", "close": 11.86059745, "volume": null}, {"date": "1992-03-13", "close": 11.86059745, "volume": null}, {"date": "1992-03-16", "close": 11.86059745, "volume": null}, {"date": "1992-03-17", "close": 11.86059745, "volume": null}, {"date": "1992-03-18", "close": 11.86059745, "volume": null}, {"date": "1992-03-19", "close": 11.86059745, "volume": null}, {"date": "1992-03-20", "close": 11.86059745, "volume": null}, {"date": "1992-03-23", "close": 11.86059745, "volume": null}, {"date": "1992-03-24", "close": 11.86059745, "volume": null}, {"date": "1992-03-25", "close": 11.86059745, "volume": null}, {"date": "1992-03-26", "close": 11.86059745, "volume": null}, {"date": "1992-03-27", "close": 11.86059745, "volume": null}, {"date": "1992-03-30", "close": 11.86059745, "volume": null}, {"date": "1992-03-31", "close": 11.86059745, "volume": null}, {"date": "1992-04-01", "close": 11.86059745, "volume": null}, {"date": "1992-04-02", "close": 11.86059745, "volume": null}, {"date": "1992-04-03", "close": 11.86059745, "volume": null}, {"date": "1992-04-06", "close": 11.86059745, "volume": null}, {"date": "1992-04-07", "close": 11.86059745, "volume": null}, {"date": "1992-04-08", "close": 11.86059745, "volume": null}, {"date": "1992-04-09", "close": 11.86059745, "volume": null}, {"date": "1992-04-10", "close": 11.86059745, "volume": null}, {"date": "1992-04-13", "close": 11.86059745, "volume": null}, {"date": "1992-04-14", "close": 11.86059745, "volume": null}, {"date": "1992-04-15", "close": 11.86059745, "volume": null}, {"date": "1992-04-16", "close": 11.86059745, "volume": null}, {"date": "1992-04-17", "close": 11.86059745, "volume": null}, {"date": "1992-04-20", "close": 11.86059745, "volume": null}, {"date": "1992-04-21", "close": 11.86059745, "volume": null}, {"date": "1992-04-22", "close": 11.86059745, "volume": null}, {"date": "1992-04-23", "close": 11.86059745, "volume": null}, {"date": "1992-04-24", "close": 11.86059745, "volume": null}, {"date": "1992-04-27", "close": 11.86059745, "volume": null}, {"date": "1992-04-28", "close": 11.86059745, "volume": null}, {"date": "1992-04-29", "close": 11.86059745, "volume": null}, {"date": "1992-04-30", "close": 11.86059745, "volume": null}, {"date": "1992-05-01", "close": 11.86059745, "volume": null}, {"date": "1992-05-04", "close": 11.86059745, "volume": null}, {"date": "1992-05-05", "close": 11.86059745, "volume": null}, {"date": "1992-05-06", "close": 11.86059745, "volume": null}, {"date": "1992-05-07", "close": 11.86059745, "volume": null}, {"date": "1992-05-08", "close": 11.86059745, "volume": null}, {"date": "1992-05-11", "close": 11.86059745, "volume": null}, {"date": "1992-05-12", "close": 11.86059745, "volume": null}, {"date": "1992-05-13", "close": 11.86059745, "volume": null}, {"date": "1992-05-14", "close": 11.86059745, "volume": null}, {"date": "1992-05-15", "close": 11.86059745, "volume": null}, {"date": "1992-05-18", "close": 11.86059745, "volume": null}, {"date": "1992-05-19", "close": 11.86059745, "volume": null}, {"date": "1992-05-20", "close": 11.86059745, "volume": null}, {"date": "1992-05-21", "close": 11.86059745, "volume": null}, {"date": "1992-05-22", "close": 11.86059745, "volume": null}, {"date": "1992-05-25", "close": 11.86059745, "volume": null}, {"date": "1992-05-26", "close": 11.86059745, "volume": null}, {"date": "1992-05-27", "close": 11.86059745, "volume": null}, {"date": "1992-05-28", "close": 11.86059745, "volume": null}, {"date": "1992-05-29", "close": 11.86059745, "volume": null}, {"date": "1992-06-01", "close": 11.86059745, "volume": null}, {"date": "1992-06-02", "close": 11.86059745, "volume": null}, {"date": "1992-06-03", "close": 11.86059745, "volume": null}, {"date": "1992-06-04", "close": 11.86059745, "volume": null}, {"date": "1992-06-05", "close": 11.86059745, "volume": null}, {"date": "1992-06-08", "close": 11.86059745, "volume": null}, {"date": "1992-06-09", "close": 11.86059745, "volume": null}, {"date": "1992-06-10", "close": 11.86059745, "volume": 110.0}, {"date": "1992-06-11", "close": 11.86059745, "volume": null}, {"date": "1992-06-12", "close": 11.86059745, "volume": null}, {"date": "1992-06-15", "close": 11.86059745, "volume": null}, {"date": "1992-06-16", "close": 11.86059745, "volume": null}, {"date": "1992-06-17", "close": 11.86059745, "volume": null}, {"date": "1992-06-18", "close": 11.86059745, "volume": null}, {"date": "1992-06-19", "close": 11.86059745, "volume": null}, {"date": "1992-06-22", "close": 11.86059745, "volume": null}, {"date": "1992-06-23", "close": 11.86059745, "volume": null}, {"date": "1992-06-24", "close": 11.86059745, "volume": null}, {"date": "1992-06-25", "close": 11.86059745, "volume": null}, {"date": "1992-06-26", "close": 11.86059745, "volume": null}, {"date": "1992-06-29", "close": 11.86059745, "volume": null}, {"date": "1992-06-30", "close": 11.86059745, "volume": null}, {"date": "1992-07-01", "close": 11.86059745, "volume": null}, {"date": "1992-07-02", "close": 11.86059745, "volume": null}, {"date": "1992-07-03", "close": 59.3029879, "volume": null}, {"date": "1992-07-06", "close": 59.3029879, "volume": null}, {"date": "1992-07-07", "close": 59.3029879, "volume": null}, {"date": "1992-07-08", "close": 59.3029879, "volume": null}, {"date": "1992-07-09", "close": 59.3029879, "volume": null}, {"date": "1992-07-10", "close": 59.3029879, "volume": null}, {"date": "1992-07-13", "close": 59.3029879, "volume": null}, {"date": "1992-07-14", "close": 59.3029879, "volume": null}, {"date": "1992-07-15", "close": 59.3029879, "volume": null}, {"date": "1992-07-16", "close": 59.3029879, "volume": null}, {"date": "1992-07-17", "close": 59.3029879, "volume": null}, {"date": "1992-07-20", "close": 59.3029879, "volume": null}, {"date": "1992-07-21", "close": 59.3029879, "volume": null}, {"date": "1992-07-22", "close": 59.3029879, "volume": null}, {"date": "1992-07-23", "close": 59.3029879, "volume": null}, {"date": "1992-07-24", "close": 59.3029879, "volume": null}, {"date": "1992-07-27", "close": 59.3029879, "volume": null}, {"date": "1992-07-28", "close": 59.3029879, "volume": null}, {"date": "1992-07-29", "close": 59.3029879, "volume": null}, {"date": "1992-07-30", "close": 59.3029879, "volume": null}, {"date": "1992-07-31", "close": 59.3029879, "volume": null}, {"date": "1992-08-03", "close": 59.3029879, "volume": null}, {"date": "1992-08-04", "close": 59.3029879, "volume": null}, {"date": "1992-08-05", "close": 59.3029879, "volume": null}, {"date": "1992-08-06", "close": 59.3029879, "volume": null}, {"date": "1992-08-07", "close": 59.3029879, "volume": null}, {"date": "1992-08-10", "close": 59.3029879, "volume": null}, {"date": "1992-08-11", "close": 59.3029879, "volume": null}, {"date": "1992-08-12", "close": 59.3029879, "volume": null}, {"date": "1992-08-13", "close": 59.3029879, "volume": null}, {"date": "1992-08-14", "close": 59.3029879, "volume": null}, {"date": "1992-08-17", "close": 59.3029879, "volume": null}, {"date": "1992-08-18", "close": 59.3029879, "volume": null}, {"date": "1992-08-19", "close": 59.3029879, "volume": null}, {"date": "1992-08-20", "close": 59.3029879, "volume": null}, {"date": "1992-08-21", "close": 59.3029879, "volume": null}, {"date": "1992-08-24", "close": 59.3029879, "volume": null}, {"date": "1992-08-25", "close": 59.3029879, "volume": null}, {"date": "1992-08-26", "close": 59.3029879, "volume": null}, {"date": "1992-08-27", "close": 59.3029879, "volume": null}, {"date": "1992-08-28", "close": 59.3029879, "volume": null}, {"date": "1992-08-31", "close": 59.3029879, "volume": null}, {"date": "1992-09-01", "close": 59.3029879, "volume": null}, {"date": "1992-09-02", "close": 59.3029879, "volume": null}, {"date": "1992-09-03", "close": 59.3029879, "volume": null}, {"date": "1992-09-04", "close": 59.3029879, "volume": null}, {"date": "1992-09-07", "close": 59.3029879, "volume": null}, {"date": "1992-09-08", "close": 59.3029879, "volume": null}, {"date": "1992-09-09", "close": 59.3029879, "volume": null}, {"date": "1992-09-10", "close": 59.3029879, "volume": null}, {"date": "1992-09-11", "close": 59.3029879, "volume": null}, {"date": "1992-09-14", "close": 59.3029879, "volume": null}, {"date": "1992-09-15", "close": 59.3029879, "volume": null}, {"date": "1992-09-16", "close": 59.3029879, "volume": null}, {"date": "1992-09-17", "close": 59.3029879, "volume": null}, {"date": "1992-09-18", "close": 59.3029879, "volume": null}, {"date": "1992-09-21", "close": 59.3029879, "volume": null}, {"date": "1992-09-22", "close": 59.3029879, "volume": null}, {"date": "1992-09-23", "close": 59.3029879, "volume": null}, {"date": "1992-09-24", "close": 59.3029879, "volume": null}, {"date": "1992-09-25", "close": 59.3029879, "volume": null}, {"date": "1992-09-28", "close": 59.3029879, "volume": null}, {"date": "1992-09-29", "close": 59.3029879, "volume": null}, {"date": "1992-09-30", "close": 59.3029879, "volume": null}, {"date": "1992-10-01", "close": 59.3029879, "volume": null}, {"date": "1992-10-02", "close": 59.3029879, "volume": null}, {"date": "1992-10-05", "close": 59.3029879, "volume": null}, {"date": "1992-10-06", "close": 59.3029879, "volume": null}, {"date": "1992-10-07", "close": 59.3029879, "volume": null}, {"date": "1992-10-08", "close": 59.3029879, "volume": null}, {"date": "1992-10-09", "close": 59.3029879, "volume": null}, {"date": "1992-10-12", "close": 59.3029879, "volume": null}, {"date": "1992-10-13", "close": 59.3029879, "volume": null}, {"date": "1992-10-14", "close": 59.3029879, "volume": null}, {"date": "1992-10-15", "close": 59.3029879, "volume": null}, {"date": "1992-10-16", "close": 59.3029879, "volume": null}, {"date": "1992-10-19", "close": 59.3029879, "volume": null}, {"date": "1992-10-20", "close": 59.3029879, "volume": null}, {"date": "1992-10-21", "close": 59.3029879, "volume": null}, {"date": "1992-10-22", "close": 59.3029879, "volume": null}, {"date": "1992-10-23", "close": 59.3029879, "volume": null}, {"date": "1992-10-26", "close": 59.3029879, "volume": null}, {"date": "1992-10-27", "close": 59.3029879, "volume": null}, {"date": "1992-10-28", "close": 59.3029879, "volume": null}, {"date": "1992-10-29", "close": 59.3029879, "volume": null}, {"date": "1992-10-30", "close": 59.3029879, "volume": null}, {"date": "1992-11-02", "close": 59.3029879, "volume": null}, {"date": "1992-11-03", "close": 59.3029879, "volume": null}, {"date": "1992-11-04", "close": 59.3029879, "volume": null}, {"date": "1992-11-05", "close": 59.3029879, "volume": null}, {"date": "1992-11-06", "close": 59.3029879, "volume": null}, {"date": "1992-11-09", "close": 59.3029879, "volume": null}, {"date": "1992-11-10", "close": 59.3029879, "volume": null}, {"date": "1992-11-11", "close": 59.3029879, "volume": null}, {"date": "1992-11-12", "close": 59.3029879, "volume": null}, {"date": "1992-11-13", "close": 59.3029879, "volume": null}, {"date": "1992-11-16", "close": 59.3029879, "volume": null}, {"date": "1992-11-17", "close": 59.3029879, "volume": null}, {"date": "1992-11-18", "close": 59.3029879, "volume": null}, {"date": "1992-11-19", "close": 59.3029879, "volume": null}, {"date": "1992-11-20", "close": 59.3029879, "volume": null}, {"date": "1992-11-23", "close": 59.3029879, "volume": null}, {"date": "1992-11-24", "close": 59.3029879, "volume": null}, {"date": "1992-11-25", "close": 59.3029879, "volume": null}, {"date": "1992-11-26", "close": 59.3029879, "volume": null}, {"date": "1992-11-27", "close": 59.3029879, "volume": null}, {"date": "1992-11-30", "close": 59.3029879, "volume": null}, {"date": "1992-12-01", "close": 59.3029879, "volume": null}, {"date": "1992-12-02", "close": 59.3029879, "volume": null}, {"date": "1992-12-03", "close": 59.3029879, "volume": null}, {"date": "1992-12-04", "close": 59.3029879, "volume": null}, {"date": "1992-12-07", "close": 59.3029879, "volume": null}, {"date": "1992-12-08", "close": 59.3029879, "volume": null}, {"date": "1992-12-09", "close": 59.3029879, "volume": null}, {"date": "1992-12-10", "close": 59.3029879, "volume": null}, {"date": "1992-12-11", "close": 59.3029879, "volume": null}, {"date": "1992-12-14", "close": 59.3029879, "volume": null}, {"date": "1992-12-15", "close": 59.3029879, "volume": null}, {"date": "1992-12-16", "close": 59.3029879, "volume": null}, {"date": "1992-12-17", "close": 59.3029879, "volume": null}, {"date": "1992-12-18", "close": 59.3029879, "volume": null}, {"date": "1992-12-21", "close": 59.3029879, "volume": null}, {"date": "1992-12-22", "close": 59.3029879, "volume": null}, {"date": "1992-12-23", "close": 59.3029879, "volume": null}, {"date": "1992-12-24", "close": 59.3029879, "volume": null}, {"date": "1992-12-25", "close": 59.3029879, "volume": null}, {"date": "1992-12-28", "close": 59.3029879, "volume": null}, {"date": "1992-12-29", "close": 59.3029879, "volume": null}, {"date": "1992-12-30", "close": 59.3029879, "volume": null}, {"date": "1992-12-31", "close": 59.3029879, "volume": null}, {"date": "1993-01-01", "close": 59.3029879, "volume": null}, {"date": "1993-01-04", "close": 59.3029879, "volume": null}, {"date": "1993-01-05", "close": 59.3029879, "volume": null}, {"date": "1993-01-06", "close": 59.3029879, "volume": null}, {"date": "1993-01-07", "close": 59.3029879, "volume": null}, {"date": "1993-01-08", "close": 59.3029879, "volume": null}, {"date": "1993-01-11", "close": 59.3029879, "volume": null}, {"date": "1993-01-12", "close": 59.3029879, "volume": null}, {"date": "1993-01-13", "close": 59.3029879, "volume": null}, {"date": "1993-01-14", "close": 59.3029879, "volume": null}, {"date": "1993-01-15", "close": 59.3029879, "volume": null}, {"date": "1993-01-18", "close": 59.3029879, "volume": null}, {"date": "1993-01-19", "close": 59.3029879, "volume": null}, {"date": "1993-01-20", "close": 59.3029879, "volume": null}, {"date": "1993-01-21", "close": 59.3029879, "volume": null}, {"date": "1993-01-22", "close": 59.3029879, "volume": null}, {"date": "1993-01-25", "close": 59.3029879, "volume": null}, {"date": "1993-01-26", "close": 59.3029879, "volume": null}, {"date": "1993-01-27", "close": 59.3029879, "volume": null}, {"date": "1993-01-28", "close": 59.3029879, "volume": null}, {"date": "1993-01-29", "close": 59.3029879, "volume": null}, {"date": "1993-02-01", "close": 59.3029879, "volume": null}, {"date": "1993-02-02", "close": 59.3029879, "volume": null}, {"date": "1993-02-03", "close": 59.3029879, "volume": null}, {"date": "1993-02-04", "close": 59.3029879, "volume": null}, {"date": "1993-02-05", "close": 59.3029879, "volume": null}, {"date": "1993-02-08", "close": 59.3029879, "volume": null}, {"date": "1993-02-09", "close": 59.3029879, "volume": null}, {"date": "1993-02-10", "close": 59.3029879, "volume": null}, {"date": "1993-02-11", "close": 59.3029879, "volume": null}, {"date": "1993-02-12", "close": 59.3029879, "volume": null}, {"date": "1993-02-15", "close": 59.3029879, "volume": null}, {"date": "1993-02-16", "close": 59.3029879, "volume": null}, {"date": "1993-02-17", "close": 59.3029879, "volume": null}, {"date": "1993-02-18", "close": 59.3029879, "volume": null}, {"date": "1993-02-19", "close": 59.3029879, "volume": null}, {"date": "1993-02-22", "close": 59.3029879, "volume": null}, {"date": "1993-02-23", "close": 59.3029879, "volume": null}, {"date": "1993-02-24", "close": 59.3029879, "volume": null}, {"date": "1993-02-25", "close": 59.3029879, "volume": null}, {"date": "1993-02-26", "close": 59.3029879, "volume": null}, {"date": "1993-03-01", "close": 59.3029879, "volume": null}, {"date": "1993-03-02", "close": 59.3029879, "volume": null}, {"date": "1993-03-03", "close": 59.3029879, "volume": null}, {"date": "1993-03-04", "close": 59.3029879, "volume": null}, {"date": "1993-03-05", "close": 59.3029879, "volume": null}, {"date": "1993-03-08", "close": 59.3029879, "volume": null}, {"date": "1993-03-09", "close": 59.3029879, "volume": null}, {"date": "1993-03-10", "close": 59.3029879, "volume": null}, {"date": "1993-03-11", "close": 59.3029879, "volume": null}, {"date": "1993-03-12", "close": 59.3029879, "volume": null}, {"date": "1993-03-15", "close": 59.3029879, "volume": null}, {"date": "1993-03-16", "close": 59.3029879, "volume": null}, {"date": "1993-03-17", "close": 59.3029879, "volume": null}, {"date": "1993-03-18", "close": 59.3029879, "volume": null}, {"date": "1993-03-19", "close": 59.3029879, "volume": null}, {"date": "1993-03-22", "close": 59.3029879, "volume": null}, {"date": "1993-03-23", "close": 59.3029879, "volume": null}, {"date": "1993-03-24", "close": 59.3029879, "volume": null}, {"date": "1993-03-25", "close": 59.3029879, "volume": null}, {"date": "1993-03-26", "close": 59.3029879, "volume": null}, {"date": "1993-03-29", "close": 59.3029879, "volume": null}, {"date": "1993-03-30", "close": 59.3029879, "volume": null}, {"date": "1993-03-31", "close": 59.3029879, "volume": null}, {"date": "1993-04-01", "close": 59.3029879, "volume": null}, {"date": "1993-04-02", "close": 59.3029879, "volume": null}, {"date": "1993-04-05", "close": 59.3029879, "volume": null}, {"date": "1993-04-06", "close": 59.3029879, "volume": null}, {"date": "1993-04-07", "close": 59.3029879, "volume": null}, {"date": "1993-04-08", "close": 59.3029879, "volume": null}, {"date": "1993-04-09", "close": 59.3029879, "volume": null}, {"date": "1993-04-12", "close": 59.3029879, "volume": null}, {"date": "1993-04-13", "close": 59.3029879, "volume": null}, {"date": "1993-04-14", "close": 59.3029879, "volume": null}, {"date": "1993-04-15", "close": 59.3029879, "volume": null}, {"date": "1993-04-16", "close": 59.3029879, "volume": null}, {"date": "1993-04-19", "close": 59.3029879, "volume": null}, {"date": "1993-04-20", "close": 59.3029879, "volume": null}, {"date": "1993-04-21", "close": 59.3029879, "volume": null}, {"date": "1993-04-22", "close": 59.3029879, "volume": null}, {"date": "1993-04-23", "close": 59.3029879, "volume": null}, {"date": "1993-04-26", "close": 59.3029879, "volume": null}, {"date": "1993-04-27", "close": 59.3029879, "volume": null}, {"date": "1993-04-28", "close": 59.3029879, "volume": null}, {"date": "1993-04-29", "close": 59.3029879, "volume": null}, {"date": "1993-04-30", "close": 59.3029879, "volume": null}, {"date": "1993-05-03", "close": 59.3029879, "volume": null}, {"date": "1993-05-04", "close": 59.3029879, "volume": null}, {"date": "1993-05-05", "close": 59.3029879, "volume": null}, {"date": "1993-05-06", "close": 59.3029879, "volume": null}, {"date": "1993-05-07", "close": 59.3029879, "volume": null}, {"date": "1993-05-10", "close": 59.3029879, "volume": null}, {"date": "1993-05-11", "close": 59.3029879, "volume": null}, {"date": "1993-05-12", "close": 59.3029879, "volume": null}, {"date": "1993-05-13", "close": 59.3029879, "volume": null}, {"date": "1993-05-14", "close": 59.3029879, "volume": null}, {"date": "1993-05-17", "close": 59.3029879, "volume": null}, {"date": "1993-05-18", "close": 59.3029879, "volume": null}, {"date": "1993-05-19", "close": 59.3029879, "volume": null}, {"date": "1993-05-20", "close": 59.3029879, "volume": null}, {"date": "1993-05-21", "close": 59.3029879, "volume": null}, {"date": "1993-05-24", "close": 59.3029879, "volume": null}, {"date": "1993-05-25", "close": 59.3029879, "volume": null}, {"date": "1993-05-26", "close": 59.3029879, "volume": null}, {"date": "1993-05-27", "close": 59.3029879, "volume": null}, {"date": "1993-05-28", "close": 59.3029879, "volume": null}, {"date": "1993-05-31", "close": 59.3029879, "volume": null}, {"date": "1993-06-01", "close": 59.3029879, "volume": null}, {"date": "1993-06-02", "close": 59.3029879, "volume": null}, {"date": "1993-06-03", "close": 59.3029879, "volume": null}, {"date": "1993-06-04", "close": 59.3029879, "volume": null}, {"date": "1993-06-07", "close": 59.3029879, "volume": null}, {"date": "1993-06-08", "close": 59.3029879, "volume": null}, {"date": "1993-06-09", "close": 59.3029879, "volume": null}, {"date": "1993-06-10", "close": 59.3029879, "volume": null}, {"date": "1993-06-11", "close": 59.3029879, "volume": null}, {"date": "1993-06-14", "close": 59.3029879, "volume": null}, {"date": "1993-06-15", "close": 59.3029879, "volume": null}, {"date": "1993-06-16", "close": 59.3029879, "volume": null}, {"date": "1993-06-17", "close": 59.3029879, "volume": null}, {"date": "1993-06-18", "close": 59.3029879, "volume": null}, {"date": "1993-06-21", "close": 59.3029879, "volume": null}, {"date": "1993-06-22", "close": 59.3029879, "volume": null}, {"date": "1993-06-23", "close": 59.3029879, "volume": null}, {"date": "1993-06-24", "close": 59.3029879, "volume": null}, {"date": "1993-06-25", "close": 59.3029879, "volume": null}, {"date": "1993-06-28", "close": 59.3029879, "volume": null}, {"date": "1993-06-29", "close": 59.3029879, "volume": null}, {"date": "1993-06-30", "close": 59.3029879, "volume": null}, {"date": "1993-07-01", "close": 59.3029879, "volume": null}, {"date": "1993-07-02", "close": 59.3029879, "volume": null}, {"date": "1993-07-05", "close": 59.3029879, "volume": null}, {"date": "1993-07-06", "close": 59.3029879, "volume": null}, {"date": "1993-07-07", "close": 59.3029879, "volume": null}, {"date": "1993-07-08", "close": 59.3029879, "volume": null}, {"date": "1993-07-09", "close": 59.3029879, "volume": null}, {"date": "1993-07-12", "close": 59.3029879, "volume": null}, {"date": "1993-07-13", "close": 59.3029879, "volume": null}, {"date": "1993-07-14", "close": 59.3029879, "volume": null}, {"date": "1993-07-15", "close": 59.3029879, "volume": null}, {"date": "1993-07-16", "close": 59.3029879, "volume": null}, {"date": "1993-07-19", "close": 59.3029879, "volume": null}, {"date": "1993-07-20", "close": 59.3029879, "volume": null}, {"date": "1993-07-21", "close": 59.3029879, "volume": null}, {"date": "1993-07-22", "close": 59.3029879, "volume": null}, {"date": "1993-07-23", "close": 59.3029879, "volume": null}, {"date": "1993-07-26", "close": 59.3029879, "volume": null}, {"date": "1993-07-27", "close": 59.3029879, "volume": null}, {"date": "1993-07-28", "close": 59.3029879, "volume": null}, {"date": "1993-07-29", "close": 59.3029879, "volume": null}, {"date": "1993-07-30", "close": 59.3029879, "volume": null}, {"date": "1993-08-02", "close": 59.3029879, "volume": null}, {"date": "1993-08-03", "close": 59.3029879, "volume": null}, {"date": "1993-08-04", "close": 59.3029879, "volume": null}, {"date": "1993-08-05", "close": 59.3029879, "volume": null}, {"date": "1993-08-06", "close": 59.3029879, "volume": null}, {"date": "1993-08-09", "close": 59.3029879, "volume": null}, {"date": "1993-08-10", "close": 59.3029879, "volume": null}, {"date": "1993-08-11", "close": 59.3029879, "volume": null}, {"date": "1993-08-12", "close": 59.3029879, "volume": null}, {"date": "1993-08-13", "close": 59.3029879, "volume": null}, {"date": "1993-08-16", "close": 59.3029879, "volume": null}, {"date": "1993-08-17", "close": 59.3029879, "volume": null}, {"date": "1993-08-18", "close": 59.3029879, "volume": null}, {"date": "1993-08-19", "close": 59.3029879, "volume": null}, {"date": "1993-08-20", "close": 59.3029879, "volume": null}, {"date": "1993-08-23", "close": 59.3029879, "volume": null}, {"date": "1993-08-24", "close": 59.3029879, "volume": null}, {"date": "1993-08-25", "close": 59.3029879, "volume": null}, {"date": "1993-08-26", "close": 59.3029879, "volume": null}, {"date": "1993-08-27", "close": 59.3029879, "volume": null}, {"date": "1993-08-30", "close": 59.3029879, "volume": null}, {"date": "1993-08-31", "close": 59.3029879, "volume": null}, {"date": "1993-09-01", "close": 59.3029879, "volume": null}, {"date": "1993-09-02", "close": 59.3029879, "volume": null}, {"date": "1993-09-03", "close": 59.3029879, "volume": null}, {"date": "1993-09-06", "close": 59.3029879, "volume": null}, {"date": "1993-09-07", "close": 59.3029879, "volume": null}, {"date": "1993-09-08", "close": 59.3029879, "volume": null}, {"date": "1993-09-09", "close": 59.3029879, "volume": null}, {"date": "1993-09-10", "close": 59.3029879, "volume": null}, {"date": "1993-09-13", "close": 59.3029879, "volume": null}, {"date": "1993-09-14", "close": 59.3029879, "volume": null}, {"date": "1993-09-15", "close": 59.3029879, "volume": null}, {"date": "1993-09-16", "close": 59.3029879, "volume": null}, {"date": "1993-09-17", "close": 59.3029879, "volume": null}, {"date": "1993-09-20", "close": 59.3029879, "volume": null}, {"date": "1993-09-21", "close": 59.3029879, "volume": null}, {"date": "1993-09-22", "close": 59.3029879, "volume": null}, {"date": "1993-09-23", "close": 59.3029879, "volume": null}, {"date": "1993-09-24", "close": 59.3029879, "volume": null}, {"date": "1993-09-27", "close": 59.3029879, "volume": null}, {"date": "1993-09-28", "close": 59.3029879, "volume": null}, {"date": "1993-09-29", "close": 59.3029879, "volume": null}, {"date": "1993-09-30", "close": 59.3029879, "volume": null}, {"date": "1993-10-01", "close": 59.3029879, "volume": null}, {"date": "1993-10-04", "close": 59.3029879, "volume": null}, {"date": "1993-10-05", "close": 59.3029879, "volume": null}, {"date": "1993-10-06", "close": 59.3029879, "volume": null}, {"date": "1993-10-07", "close": 59.3029879, "volume": null}, {"date": "1993-10-08", "close": 59.3029879, "volume": null}, {"date": "1993-10-11", "close": 59.3029879, "volume": null}, {"date": "1993-10-12", "close": 59.3029879, "volume": null}, {"date": "1993-10-13", "close": 59.3029879, "volume": null}, {"date": "1993-10-14", "close": 59.3029879, "volume": null}, {"date": "1993-10-15", "close": 59.3029879, "volume": null}, {"date": "1993-10-18", "close": 59.3029879, "volume": null}, {"date": "1993-10-19", "close": 59.3029879, "volume": null}, {"date": "1993-10-20", "close": 59.3029879, "volume": null}, {"date": "1993-10-21", "close": 59.3029879, "volume": null}, {"date": "1993-10-22", "close": 59.3029879, "volume": null}, {"date": "1993-10-25", "close": 59.3029879, "volume": null}, {"date": "1993-10-26", "close": 59.3029879, "volume": null}, {"date": "1993-10-27", "close": 59.3029879, "volume": null}, {"date": "1993-10-28", "close": 59.3029879, "volume": null}, {"date": "1993-10-29", "close": 59.3029879, "volume": null}, {"date": "1993-11-01", "close": 59.3029879, "volume": null}, {"date": "1993-11-02", "close": 59.3029879, "volume": null}, {"date": "1993-11-03", "close": 59.3029879, "volume": null}, {"date": "1993-11-04", "close": 59.3029879, "volume": null}, {"date": "1993-11-05", "close": 59.3029879, "volume": null}, {"date": "1993-11-08", "close": 59.3029879, "volume": null}, {"date": "1993-11-09", "close": 13.6853049, "volume": 27.0}, {"date": "1993-11-10", "close": 13.6853049, "volume": null}, {"date": "1993-11-11", "close": 13.6853049, "volume": null}, {"date": "1993-11-12", "close": 13.6853049, "volume": null}, {"date": "1993-11-15", "close": 13.6853049, "volume": null}, {"date": "1993-11-16", "close": 13.6853049, "volume": null}, {"date": "1993-11-17", "close": 13.6853049, "volume": null}, {"date": "1993-11-18", "close": 13.6853049, "volume": null}, {"date": "1993-11-19", "close": 13.6853049, "volume": null}, {"date": "1993-11-22", "close": 13.6853049, "volume": null}, {"date": "1993-11-23", "close": 13.6853049, "volume": null}, {"date": "1993-11-24", "close": 13.6853049, "volume": null}, {"date": "1993-11-25", "close": 13.6853049, "volume": null}, {"date": "1993-11-26", "close": 13.6853049, "volume": null}, {"date": "1993-11-29", "close": 13.6853049, "volume": null}, {"date": "1993-11-30", "close": 13.6853049, "volume": null}, {"date": "1993-12-01", "close": 13.6853049, "volume": null}, {"date": "1993-12-02", "close": 13.6853049, "volume": null}, {"date": "1993-12-03", "close": 13.6853049, "volume": null}, {"date": "1993-12-06", "close": 13.22890755, "volume": null}, {"date": "1993-12-07", "close": 13.22890755, "volume": null}, {"date": "1993-12-08", "close": 13.22890755, "volume": null}, {"date": "1993-12-09", "close": 13.22890755, "volume": null}, {"date": "1993-12-10", "close": 13.22890755, "volume": null}, {"date": "1993-12-13", "close": 13.22890755, "volume": null}, {"date": "1993-12-14", "close": 13.22890755, "volume": null}, {"date": "1993-12-15", "close": 13.22890755, "volume": null}, {"date": "1993-12-16", "close": 13.22890755, "volume": null}, {"date": "1993-12-17", "close": 13.22890755, "volume": null}, {"date": "1993-12-20", "close": 13.22890755, "volume": null}, {"date": "1993-12-21", "close": 13.22890755, "volume": null}, {"date": "1993-12-22", "close": 13.22890755, "volume": null}, {"date": "1993-12-23", "close": 13.22890755, "volume": null}, {"date": "1993-12-24", "close": 13.22890755, "volume": null}, {"date": "1993-12-27", "close": 13.22890755, "volume": null}, {"date": "1993-12-28", "close": 13.22890755, "volume": null}, {"date": "1993-12-29", "close": 13.22890755, "volume": null}, {"date": "1993-12-30", "close": 13.22890755, "volume": null}, {"date": "1993-12-31", "close": 13.22890755, "volume": null}, {"date": "1994-01-03", "close": 13.22890755, "volume": null}, {"date": "1994-01-04", "close": 13.22890755, "volume": null}, {"date": "1994-01-05", "close": 13.22890755, "volume": null}, {"date": "1994-01-06", "close": 13.22890755, "volume": null}, {"date": "1994-01-07", "close": 13.22890755, "volume": null}, {"date": "1994-01-10", "close": 13.22890755, "volume": null}, {"date": "1994-01-11", "close": 13.22890755, "volume": null}, {"date": "1994-01-12", "close": 13.22890755, "volume": null}, {"date": "1994-01-13", "close": 13.22890755, "volume": null}, {"date": "1994-01-14", "close": 13.22890755, "volume": 57.0}, {"date": "1994-01-17", "close": 14.11083472, "volume": 23.0}, {"date": "1994-01-18", "close": 14.11083472, "volume": null}, {"date": "1994-01-19", "close": 14.11083472, "volume": null}, {"date": "1994-01-20", "close": 14.11083472, "volume": null}, {"date": "1994-01-21", "close": 14.11083472, "volume": null}, {"date": "1994-01-24", "close": 14.11083472, "volume": null}, {"date": "1994-01-25", "close": 14.11083472, "volume": null}, {"date": "1994-01-26", "close": 14.11083472, "volume": null}, {"date": "1994-01-27", "close": 14.11083472, "volume": null}, {"date": "1994-01-28", "close": 14.11083472, "volume": null}, {"date": "1994-01-31", "close": 14.11083472, "volume": null}, {"date": "1994-02-01", "close": 17.6385434, "volume": 113.0}, {"date": "1994-02-02", "close": 17.6385434, "volume": null}, {"date": "1994-02-03", "close": 17.6385434, "volume": null}, {"date": "1994-02-04", "close": 17.6385434, "volume": null}, {"date": "1994-02-07", "close": 17.6385434, "volume": null}, {"date": "1994-02-08", "close": 17.6385434, "volume": null}, {"date": "1994-02-09", "close": 17.6385434, "volume": null}, {"date": "1994-02-10", "close": 17.6385434, "volume": null}, {"date": "1994-02-11", "close": 21.16625208, "volume": 113.0}, {"date": "1994-02-14", "close": 21.16625208, "volume": null}, {"date": "1994-02-15", "close": 21.16625208, "volume": null}, {"date": "1994-02-16", "close": 22.04817925, "volume": 23.0}, {"date": "1994-02-17", "close": 22.04817925, "volume": null}, {"date": "1994-02-18", "close": 22.04817925, "volume": null}, {"date": "1994-02-21", "close": 22.04817925, "volume": null}, {"date": "1994-02-22", "close": 22.04817925, "volume": null}, {"date": "1994-02-23", "close": 22.04817925, "volume": null}, {"date": "1994-02-24", "close": 18.52047057, "volume": 113.0}, {"date": "1994-02-25", "close": 17.6385434, "volume": 113.0}, {"date": "1994-02-28", "close": 17.6385434, "volume": null}, {"date": "1994-03-01", "close": 17.6385434, "volume": null}, {"date": "1994-03-02", "close": 17.6385434, "volume": 57.0}, {"date": "1994-03-03", "close": 17.6385434, "volume": null}, {"date": "1994-03-04", "close": 17.6385434, "volume": null}, {"date": "1994-03-07", "close": 17.6385434, "volume": null}, {"date": "1994-03-08", "close": 17.6385434, "volume": null}, {"date": "1994-03-09", "close": 17.6385434, "volume": null}, {"date": "1994-03-10", "close": 17.6385434, "volume": null}, {"date": "1994-03-11", "close": 17.6385434, "volume": null}, {"date": "1994-03-14", "close": 17.6385434, "volume": null}, {"date": "1994-03-15", "close": 17.6385434, "volume": null}, {"date": "1994-03-16", "close": 17.6385434, "volume": null}, {"date": "1994-03-17", "close": 17.6385434, "volume": null}, {"date": "1994-03-18", "close": 17.6385434, "volume": null}, {"date": "1994-03-21", "close": 17.6385434, "volume": null}, {"date": "1994-03-22", "close": 17.6385434, "volume": null}, {"date": "1994-03-23", "close": 17.6385434, "volume": null}, {"date": "1994-03-24", "close": 17.6385434, "volume": null}, {"date": "1994-03-25", "close": 17.6385434, "volume": 57.0}, {"date": "1994-03-28", "close": 17.6385434, "volume": 68.0}, {"date": "1994-03-29", "close": 17.6385434, "volume": 11.0}, {"date": "1994-03-30", "close": 17.6385434, "volume": null}, {"date": "1994-03-31", "close": 17.6385434, "volume": null}, {"date": "1994-04-01", "close": 17.6385434, "volume": null}, {"date": "1994-04-04", "close": 17.6385434, "volume": null}, {"date": "1994-04-05", "close": 17.6385434, "volume": null}, {"date": "1994-04-06", "close": 17.6385434, "volume": null}, {"date": "1994-04-07", "close": 17.6385434, "volume": null}, {"date": "1994-04-08", "close": 17.6385434, "volume": null}, {"date": "1994-04-11", "close": 17.6385434, "volume": null}, {"date": "1994-04-12", "close": 17.6385434, "volume": null}, {"date": "1994-04-13", "close": 17.6385434, "volume": null}, {"date": "1994-04-14", "close": 17.6385434, "volume": null}, {"date": "1994-04-15", "close": 17.6385434, "volume": 57.0}, {"date": "1994-04-18", "close": 17.6385434, "volume": 23.0}, {"date": "1994-04-19", "close": 17.6385434, "volume": null}, {"date": "1994-04-20", "close": 17.6385434, "volume": null}, {"date": "1994-04-21", "close": 17.6385434, "volume": null}, {"date": "1994-04-22", "close": 17.6385434, "volume": null}, {"date": "1994-04-25", "close": 17.6385434, "volume": null}, {"date": "1994-04-26", "close": 17.6385434, "volume": null}, {"date": "1994-04-27", "close": 17.6385434, "volume": null}, {"date": "1994-04-28", "close": 17.6385434, "volume": null}, {"date": "1994-04-29", "close": 17.6385434, "volume": 115.0}, {"date": "1994-05-02", "close": 17.6385434, "volume": null}, {"date": "1994-05-03", "close": 17.6385434, "volume": null}, {"date": "1994-05-04", "close": 17.6385434, "volume": null}, {"date": "1994-05-05", "close": 17.6385434, "volume": 113.0}, {"date": "1994-05-06", "close": 17.6385434, "volume": null}, {"date": "1994-05-09", "close": 17.6385434, "volume": null}, {"date": "1994-05-10", "close": 17.6385434, "volume": null}, {"date": "1994-05-11", "close": 17.6385434, "volume": null}, {"date": "1994-05-12", "close": 17.6385434, "volume": null}, {"date": "1994-05-13", "close": 17.6385434, "volume": null}, {"date": "1994-05-16", "close": 17.6385434, "volume": null}, {"date": "1994-05-17", "close": 17.6385434, "volume": null}, {"date": "1994-05-18", "close": 17.6385434, "volume": null}, {"date": "1994-05-19", "close": 17.6385434, "volume": null}, {"date": "1994-05-20", "close": 17.6385434, "volume": null}, {"date": "1994-05-23", "close": 17.6385434, "volume": null}, {"date": "1994-05-24", "close": 17.6385434, "volume": null}, {"date": "1994-05-25", "close": 17.6385434, "volume": null}, {"date": "1994-05-26", "close": 17.6385434, "volume": 170.0}, {"date": "1994-05-27", "close": 17.6385434, "volume": 193.0}, {"date": "1994-05-30", "close": 17.6385434, "volume": null}, {"date": "1994-05-31", "close": 17.6385434, "volume": null}, {"date": "1994-06-01", "close": 17.6385434, "volume": null}, {"date": "1994-06-02", "close": 17.6385434, "volume": null}, {"date": "1994-06-03", "close": 17.6385434, "volume": null}, {"date": "1994-06-06", "close": 17.6385434, "volume": null}, {"date": "1994-06-07", "close": 17.6385434, "volume": null}, {"date": "1994-06-08", "close": 17.6385434, "volume": null}, {"date": "1994-06-09", "close": 17.6385434, "volume": null}, {"date": "1994-06-10", "close": 17.6385434, "volume": null}, {"date": "1994-06-13", "close": 17.6385434, "volume": null}, {"date": "1994-06-14", "close": 17.6385434, "volume": null}, {"date": "1994-06-15", "close": 17.6385434, "volume": null}, {"date": "1994-06-16", "close": 17.6385434, "volume": null}, {"date": "1994-06-17", "close": 17.6385434, "volume": null}, {"date": "1994-06-20", "close": 17.6385434, "volume": null}, {"date": "1994-06-21", "close": 17.6385434, "volume": null}, {"date": "1994-06-22", "close": 17.6385434, "volume": null}, {"date": "1994-06-23", "close": 17.6385434, "volume": null}, {"date": "1994-06-24", "close": 22.04817925, "volume": 91.0}, {"date": "1994-06-27", "close": 22.04817925, "volume": null}, {"date": "1994-06-28", "close": 22.04817925, "volume": null}, {"date": "1994-06-29", "close": 22.04817925, "volume": null}, {"date": "1994-06-30", "close": 22.04817925, "volume": null}, {"date": "1994-07-01", "close": 22.04817925, "volume": null}, {"date": "1994-07-04", "close": 22.04817925, "volume": null}, {"date": "1994-07-05", "close": 22.04817925, "volume": null}, {"date": "1994-07-06", "close": 22.04817925, "volume": null}, {"date": "1994-07-07", "close": 22.04817925, "volume": null}, {"date": "1994-07-08", "close": 22.04817925, "volume": null}, {"date": "1994-07-11", "close": 23.81203359, "volume": 79.0}, {"date": "1994-07-12", "close": 23.81203359, "volume": null}, {"date": "1994-07-13", "close": 23.81203359, "volume": null}, {"date": "1994-07-14", "close": 23.81203359, "volume": 11.0}, {"date": "1994-07-15", "close": 23.81203359, "volume": null}, {"date": "1994-07-18", "close": 23.81203359, "volume": null}, {"date": "1994-07-19", "close": 23.81203359, "volume": null}, {"date": "1994-07-20", "close": 23.81203359, "volume": null}, {"date": "1994-07-21", "close": 23.81203359, "volume": null}, {"date": "1994-07-22", "close": 23.81203359, "volume": null}, {"date": "1994-07-25", "close": 23.81203359, "volume": null}, {"date": "1994-07-26", "close": 23.81203359, "volume": null}, {"date": "1994-07-27", "close": 23.81203359, "volume": null}, {"date": "1994-07-28", "close": 23.81203359, "volume": null}, {"date": "1994-07-29", "close": 23.81203359, "volume": null}, {"date": "1994-08-01", "close": 23.81203359, "volume": null}, {"date": "1994-08-02", "close": 23.81203359, "volume": null}, {"date": "1994-08-03", "close": 23.81203359, "volume": null}, {"date": "1994-08-04", "close": 17.6385434, "volume": 57.0}, {"date": "1994-08-05", "close": 17.6385434, "volume": null}, {"date": "1994-08-08", "close": 17.6385434, "volume": null}, {"date": "1994-08-09", "close": 17.6385434, "volume": null}, {"date": "1994-08-10", "close": 17.6385434, "volume": 40.0}, {"date": "1994-08-11", "close": 17.6385434, "volume": null}, {"date": "1994-08-12", "close": 17.6385434, "volume": null}, {"date": "1994-08-15", "close": 17.6385434, "volume": null}, {"date": "1994-08-16", "close": 17.6385434, "volume": null}, {"date": "1994-08-17", "close": 17.6385434, "volume": null}, {"date": "1994-08-18", "close": 17.6385434, "volume": null}, {"date": "1994-08-19", "close": 17.6385434, "volume": null}, {"date": "1994-08-22", "close": 17.6385434, "volume": null}, {"date": "1994-08-23", "close": 17.6385434, "volume": null}, {"date": "1994-08-24", "close": 17.6385434, "volume": null}, {"date": "1994-08-25", "close": 17.6385434, "volume": null}, {"date": "1994-08-26", "close": 17.6385434, "volume": null}, {"date": "1994-08-29", "close": 17.6385434, "volume": null}, {"date": "1994-08-30", "close": 17.6385434, "volume": null}, {"date": "1994-08-31", "close": 17.6385434, "volume": null}, {"date": "1994-09-01", "close": 17.6385434, "volume": null}, {"date": "1994-09-02", "close": 17.6385434, "volume": null}, {"date": "1994-09-05", "close": 17.6385434, "volume": null}, {"date": "1994-09-06", "close": 17.6385434, "volume": null}, {"date": "1994-09-07", "close": 17.6385434, "volume": null}, {"date": "1994-09-08", "close": 17.6385434, "volume": null}, {"date": "1994-09-09", "close": 17.6385434, "volume": null}, {"date": "1994-09-12", "close": 17.6385434, "volume": null}, {"date": "1994-09-13", "close": 17.6385434, "volume": null}, {"date": "1994-09-14", "close": 17.6385434, "volume": null}, {"date": "1994-09-15", "close": 17.6385434, "volume": null}, {"date": "1994-09-16", "close": 17.6385434, "volume": null}, {"date": "1994-09-19", "close": 17.6385434, "volume": null}, {"date": "1994-09-20", "close": 17.6385434, "volume": null}, {"date": "1994-09-21", "close": 17.6385434, "volume": null}, {"date": "1994-09-22", "close": 17.6385434, "volume": null}, {"date": "1994-09-23", "close": 17.6385434, "volume": null}, {"date": "1994-09-26", "close": 17.6385434, "volume": 25.0}, {"date": "1994-09-27", "close": 17.6385434, "volume": null}, {"date": "1994-09-28", "close": 17.6385434, "volume": null}, {"date": "1994-09-29", "close": 17.6385434, "volume": null}, {"date": "1994-09-30", "close": 17.6385434, "volume": null}, {"date": "1994-10-03", "close": 17.6385434, "volume": null}, {"date": "1994-10-04", "close": 17.6385434, "volume": null}, {"date": "1994-10-05", "close": 17.6385434, "volume": null}, {"date": "1994-10-06", "close": 17.6385434, "volume": null}, {"date": "1994-10-07", "close": 17.6385434, "volume": null}, {"date": "1994-10-10", "close": 17.6385434, "volume": null}, {"date": "1994-10-11", "close": 17.6385434, "volume": null}, {"date": "1994-10-12", "close": 17.6385434, "volume": null}, {"date": "1994-10-13", "close": 17.6385434, "volume": null}, {"date": "1994-10-14", "close": 17.6385434, "volume": null}, {"date": "1994-10-17", "close": 17.6385434, "volume": null}, {"date": "1994-10-18", "close": 17.6385434, "volume": null}, {"date": "1994-10-19", "close": 17.6385434, "volume": null}, {"date": "1994-10-20", "close": 17.6385434, "volume": null}, {"date": "1994-10-21", "close": 21.16625208, "volume": 96.0}, {"date": "1994-10-24", "close": 21.16625208, "volume": null}, {"date": "1994-10-25", "close": 21.16625208, "volume": null}, {"date": "1994-10-26", "close": 21.16625208, "volume": null}, {"date": "1994-10-27", "close": 21.16625208, "volume": null}, {"date": "1994-10-28", "close": 21.16625208, "volume": null}, {"date": "1994-10-31", "close": 21.16625208, "volume": null}, {"date": "1994-11-01", "close": 21.16625208, "volume": null}, {"date": "1994-11-02", "close": 21.16625208, "volume": null}, {"date": "1994-11-03", "close": 21.16625208, "volume": null}, {"date": "1994-11-04", "close": 21.16625208, "volume": null}, {"date": "1994-11-07", "close": 21.16625208, "volume": null}, {"date": "1994-11-08", "close": 21.16625208, "volume": null}, {"date": "1994-11-09", "close": 21.16625208, "volume": null}, {"date": "1994-11-10", "close": 21.16625208, "volume": null}, {"date": "1994-11-11", "close": 21.16625208, "volume": null}, {"date": "1994-11-14", "close": 21.16625208, "volume": null}, {"date": "1994-11-15", "close": 21.16625208, "volume": null}, {"date": "1994-11-16", "close": 22.04817925, "volume": 41.0}, {"date": "1994-11-17", "close": 22.04817925, "volume": null}, {"date": "1994-11-18", "close": 22.04817925, "volume": null}, {"date": "1994-11-21", "close": 22.93010642, "volume": 11.0}, {"date": "1994-11-22", "close": 22.93010642, "volume": null}, {"date": "1994-11-23", "close": 22.93010642, "volume": null}, {"date": "1994-11-24", "close": 22.93010642, "volume": 11.0}, {"date": "1994-11-25", "close": 22.93010642, "volume": null}, {"date": "1994-11-28", "close": 22.93010642, "volume": null}, {"date": "1994-11-29", "close": 22.93010642, "volume": null}, {"date": "1994-11-30", "close": 22.93010642, "volume": null}, {"date": "1994-12-01", "close": 22.93010642, "volume": null}, {"date": "1994-12-02", "close": 22.93010642, "volume": 91.0}, {"date": "1994-12-05", "close": 22.93010642, "volume": null}, {"date": "1994-12-06", "close": 22.93010642, "volume": null}, {"date": "1994-12-07", "close": 22.93010642, "volume": null}, {"date": "1994-12-08", "close": 22.93010642, "volume": null}, {"date": "1994-12-09", "close": 22.93010642, "volume": null}, {"date": "1994-12-12", "close": 22.93010642, "volume": null}, {"date": "1994-12-13", "close": 22.93010642, "volume": null}, {"date": "1994-12-14", "close": 22.93010642, "volume": null}, {"date": "1994-12-15", "close": 22.93010642, "volume": null}, {"date": "1994-12-16", "close": 22.93010642, "volume": null}, {"date": "1994-12-19", "close": 22.93010642, "volume": null}, {"date": "1994-12-20", "close": 22.93010642, "volume": null}, {"date": "1994-12-21", "close": 22.93010642, "volume": null}, {"date": "1994-12-22", "close": 22.93010642, "volume": null}, {"date": "1994-12-23", "close": 22.93010642, "volume": null}, {"date": "1994-12-26", "close": 22.93010642, "volume": null}, {"date": "1994-12-27", "close": 22.93010642, "volume": null}, {"date": "1994-12-28", "close": 22.93010642, "volume": null}, {"date": "1994-12-29", "close": 22.93010642, "volume": null}, {"date": "1994-12-30", "close": 22.93010642, "volume": null}, {"date": "1995-01-02", "close": 22.93010642, "volume": null}, {"date": "1995-01-03", "close": 22.93010642, "volume": null}, {"date": "1995-01-04", "close": 22.93010642, "volume": null}, {"date": "1995-01-05", "close": 22.93010642, "volume": null}, {"date": "1995-01-06", "close": 22.93010642, "volume": null}, {"date": "1995-01-09", "close": 22.93010642, "volume": null}, {"date": "1995-01-10", "close": 22.93010642, "volume": null}, {"date": "1995-01-11", "close": 22.93010642, "volume": null}, {"date": "1995-01-12", "close": 22.93010642, "volume": null}, {"date": "1995-01-13", "close": 22.93010642, "volume": 40.0}, {"date": "1995-01-16", "close": 22.93010642, "volume": null}, {"date": "1995-01-17", "close": 22.93010642, "volume": 31.0}, {"date": "1995-01-18", "close": 22.93010642, "volume": null}, {"date": "1995-01-19", "close": 22.93010642, "volume": null}, {"date": "1995-01-20", "close": 22.93010642, "volume": null}, {"date": "1995-01-23", "close": 22.93010642, "volume": null}, {"date": "1995-01-24", "close": 22.93010642, "volume": null}, {"date": "1995-01-25", "close": 22.93010642, "volume": null}, {"date": "1995-01-26", "close": 22.93010642, "volume": null}, {"date": "1995-01-27", "close": 22.93010642, "volume": null}, {"date": "1995-01-30", "close": 22.93010642, "volume": null}, {"date": "1995-01-31", "close": 22.93010642, "volume": null}, {"date": "1995-02-01", "close": 22.93010642, "volume": null}, {"date": "1995-02-02", "close": 22.93010642, "volume": null}, {"date": "1995-02-03", "close": 22.93010642, "volume": null}, {"date": "1995-02-06", "close": 22.93010642, "volume": null}, {"date": "1995-02-07", "close": 22.93010642, "volume": null}, {"date": "1995-02-08", "close": 22.93010642, "volume": null}, {"date": "1995-02-09", "close": 23.59064448, "volume": null}, {"date": "1995-02-10", "close": 23.59064448, "volume": null}, {"date": "1995-02-13", "close": 23.59064448, "volume": null}, {"date": "1995-02-14", "close": 23.59064448, "volume": null}, {"date": "1995-02-15", "close": 23.59064448, "volume": null}, {"date": "1995-02-16", "close": 23.59064448, "volume": null}, {"date": "1995-02-17", "close": 23.59064448, "volume": null}, {"date": "1995-02-20", "close": 23.59064448, "volume": null}, {"date": "1995-02-21", "close": 23.59064448, "volume": null}, {"date": "1995-02-22", "close": 23.59064448, "volume": null}, {"date": "1995-02-23", "close": 23.59064448, "volume": null}, {"date": "1995-02-24", "close": 23.59064448, "volume": null}, {"date": "1995-02-27", "close": 23.59064448, "volume": null}, {"date": "1995-02-28", "close": 23.59064448, "volume": null}, {"date": "1995-03-01", "close": 23.59064448, "volume": null}, {"date": "1995-03-02", "close": 23.59064448, "volume": 55.0}, {"date": "1995-03-03", "close": 23.59064448, "volume": null}, {"date": "1995-03-06", "close": 23.59064448, "volume": null}, {"date": "1995-03-07", "close": 23.59064448, "volume": null}, {"date": "1995-03-08", "close": 23.59064448, "volume": null}, {"date": "1995-03-09", "close": 23.59064448, "volume": null}, {"date": "1995-03-10", "close": 23.59064448, "volume": 41.0}, {"date": "1995-03-13", "close": 23.59064448, "volume": null}, {"date": "1995-03-14", "close": 23.59064448, "volume": null}, {"date": "1995-03-15", "close": 23.59064448, "volume": null}, {"date": "1995-03-16", "close": 23.59064448, "volume": null}, {"date": "1995-03-17", "close": 23.59064448, "volume": null}, {"date": "1995-03-20", "close": 23.59064448, "volume": null}, {"date": "1995-03-21", "close": 23.59064448, "volume": 11.0}, {"date": "1995-03-22", "close": 23.59064448, "volume": null}, {"date": "1995-03-23", "close": 23.59064448, "volume": null}, {"date": "1995-03-24", "close": 23.59064448, "volume": null}, {"date": "1995-03-27", "close": 23.59064448, "volume": null}, {"date": "1995-03-28", "close": 23.59064448, "volume": null}, {"date": "1995-03-29", "close": 23.59064448, "volume": null}, {"date": "1995-03-30", "close": 23.59064448, "volume": null}, {"date": "1995-03-31", "close": 23.59064448, "volume": null}, {"date": "1995-04-03", "close": 23.59064448, "volume": null}, {"date": "1995-04-04", "close": 23.59064448, "volume": 55.0}, {"date": "1995-04-05", "close": 23.59064448, "volume": null}, {"date": "1995-04-06", "close": 23.59064448, "volume": null}, {"date": "1995-04-07", "close": 23.59064448, "volume": null}, {"date": "1995-04-10", "close": 23.59064448, "volume": null}, {"date": "1995-04-11", "close": 23.59064448, "volume": null}, {"date": "1995-04-12", "close": 23.59064448, "volume": null}, {"date": "1995-04-13", "close": 23.59064448, "volume": null}, {"date": "1995-04-14", "close": 23.59064448, "volume": null}, {"date": "1995-04-17", "close": 23.59064448, "volume": null}, {"date": "1995-04-18", "close": 23.59064448, "volume": null}, {"date": "1995-04-19", "close": 23.59064448, "volume": null}, {"date": "1995-04-20", "close": 23.59064448, "volume": null}, {"date": "1995-04-21", "close": 23.59064448, "volume": null}, {"date": "1995-04-24", "close": 23.59064448, "volume": null}, {"date": "1995-04-25", "close": 23.59064448, "volume": null}, {"date": "1995-04-26", "close": 23.59064448, "volume": null}, {"date": "1995-04-27", "close": 23.59064448, "volume": null}, {"date": "1995-04-28", "close": 23.59064448, "volume": null}, {"date": "1995-05-01", "close": 23.59064448, "volume": null}, {"date": "1995-05-02", "close": 23.59064448, "volume": null}, {"date": "1995-05-03", "close": 23.59064448, "volume": null}, {"date": "1995-05-04", "close": 23.59064448, "volume": 11.0}, {"date": "1995-05-05", "close": 23.59064448, "volume": null}, {"date": "1995-05-08", "close": 23.59064448, "volume": null}, {"date": "1995-05-09", "close": 23.59064448, "volume": null}, {"date": "1995-05-10", "close": 23.59064448, "volume": null}, {"date": "1995-05-11", "close": 23.59064448, "volume": null}, {"date": "1995-05-12", "close": 23.59064448, "volume": null}, {"date": "1995-05-15", "close": 23.59064448, "volume": null}, {"date": "1995-05-16", "close": 23.59064448, "volume": null}, {"date": "1995-05-17", "close": 23.59064448, "volume": null}, {"date": "1995-05-18", "close": 23.59064448, "volume": null}, {"date": "1995-05-19", "close": 23.59064448, "volume": null}, {"date": "1995-05-22", "close": 23.59064448, "volume": null}, {"date": "1995-05-23", "close": 23.59064448, "volume": null}, {"date": "1995-05-24", "close": 23.59064448, "volume": null}, {"date": "1995-05-25", "close": 23.59064448, "volume": null}, {"date": "1995-05-26", "close": 23.59064448, "volume": null}, {"date": "1995-05-29", "close": 23.59064448, "volume": null}, {"date": "1995-05-30", "close": 23.59064448, "volume": null}, {"date": "1995-05-31", "close": 23.59064448, "volume": null}, {"date": "1995-06-01", "close": 23.59064448, "volume": null}, {"date": "1995-06-02", "close": 23.59064448, "volume": null}, {"date": "1995-06-05", "close": 23.59064448, "volume": null}, {"date": "1995-06-06", "close": 23.59064448, "volume": null}, {"date": "1995-06-07", "close": 23.59064448, "volume": null}, {"date": "1995-06-08", "close": 23.59064448, "volume": null}, {"date": "1995-06-09", "close": 23.59064448, "volume": null}, {"date": "1995-06-12", "close": 23.59064448, "volume": null}, {"date": "1995-06-13", "close": 23.59064448, "volume": null}, {"date": "1995-06-14", "close": 23.59064448, "volume": null}, {"date": "1995-06-15", "close": 23.59064448, "volume": null}, {"date": "1995-06-16", "close": 23.59064448, "volume": null}, {"date": "1995-06-19", "close": 23.59064448, "volume": null}, {"date": "1995-06-20", "close": 23.59064448, "volume": null}, {"date": "1995-06-21", "close": 23.59064448, "volume": null}, {"date": "1995-06-22", "close": 23.59064448, "volume": null}, {"date": "1995-06-23", "close": 17.23931712, "volume": 28.0}, {"date": "1995-06-26", "close": 17.23931712, "volume": null}, {"date": "1995-06-27", "close": 17.23931712, "volume": null}, {"date": "1995-06-28", "close": 17.23931712, "volume": null}, {"date": "1995-06-29", "close": 17.23931712, "volume": null}, {"date": "1995-06-30", "close": 17.23931712, "volume": null}, {"date": "1995-07-03", "close": 17.23931712, "volume": null}, {"date": "1995-07-04", "close": 17.23931712, "volume": null}, {"date": "1995-07-05", "close": 17.23931712, "volume": null}, {"date": "1995-07-06", "close": 17.23931712, "volume": null}, {"date": "1995-07-07", "close": 17.23931712, "volume": null}, {"date": "1995-07-10", "close": 17.23931712, "volume": null}, {"date": "1995-07-11", "close": 17.23931712, "volume": null}, {"date": "1995-07-12", "close": 17.23931712, "volume": null}, {"date": "1995-07-13", "close": 17.23931712, "volume": null}, {"date": "1995-07-14", "close": 17.23931712, "volume": null}, {"date": "1995-07-17", "close": 17.23931712, "volume": null}, {"date": "1995-07-18", "close": 17.23931712, "volume": null}, {"date": "1995-07-19", "close": 17.23931712, "volume": null}, {"date": "1995-07-20", "close": 17.23931712, "volume": null}, {"date": "1995-07-21", "close": 17.23931712, "volume": null}, {"date": "1995-07-24", "close": 17.23931712, "volume": null}, {"date": "1995-07-25", "close": 17.23931712, "volume": null}, {"date": "1995-07-26", "close": 17.23931712, "volume": null}, {"date": "1995-07-27", "close": 17.23931712, "volume": null}, {"date": "1995-07-28", "close": 18.1466496, "volume": 44.0}, {"date": "1995-07-31", "close": 18.1466496, "volume": null}, {"date": "1995-08-01", "close": 18.1466496, "volume": null}, {"date": "1995-08-02", "close": 18.1466496, "volume": null}, {"date": "1995-08-03", "close": 18.1466496, "volume": null}, {"date": "1995-08-04", "close": 18.1466496, "volume": null}, {"date": "1995-08-07", "close": 18.1466496, "volume": null}, {"date": "1995-08-08", "close": 18.1466496, "volume": null}, {"date": "1995-08-09", "close": 18.1466496, "volume": null}, {"date": "1995-08-10", "close": 18.1466496, "volume": null}, {"date": "1995-08-11", "close": 18.1466496, "volume": null}, {"date": "1995-08-14", "close": 18.1466496, "volume": null}, {"date": "1995-08-15", "close": 18.1466496, "volume": null}, {"date": "1995-08-16", "close": 18.1466496, "volume": null}, {"date": "1995-08-17", "close": 18.1466496, "volume": null}, {"date": "1995-08-18", "close": 18.1466496, "volume": null}, {"date": "1995-08-21", "close": 18.1466496, "volume": null}, {"date": "1995-08-22", "close": 18.1466496, "volume": null}, {"date": "1995-08-23", "close": 18.1466496, "volume": null}, {"date": "1995-08-24", "close": 18.1466496, "volume": null}, {"date": "1995-08-25", "close": 18.1466496, "volume": null}, {"date": "1995-08-28", "close": 18.1466496, "volume": null}, {"date": "1995-08-29", "close": 18.1466496, "volume": null}, {"date": "1995-08-30", "close": 18.1466496, "volume": null}, {"date": "1995-08-31", "close": 18.1466496, "volume": null}, {"date": "1995-09-01", "close": 18.1466496, "volume": null}, {"date": "1995-09-04", "close": 18.1466496, "volume": null}, {"date": "1995-09-05", "close": 18.1466496, "volume": null}, {"date": "1995-09-06", "close": 18.1466496, "volume": null}, {"date": "1995-09-07", "close": 18.1466496, "volume": null}, {"date": "1995-09-08", "close": 18.1466496, "volume": null}, {"date": "1995-09-11", "close": 18.1466496, "volume": null}, {"date": "1995-09-12", "close": 18.1466496, "volume": null}, {"date": "1995-09-13", "close": 18.1466496, "volume": null}, {"date": "1995-09-14", "close": 18.1466496, "volume": null}, {"date": "1995-09-15", "close": 18.1466496, "volume": null}, {"date": "1995-09-18", "close": 18.1466496, "volume": null}, {"date": "1995-09-19", "close": 18.1466496, "volume": null}, {"date": "1995-09-20", "close": 18.1466496, "volume": null}, {"date": "1995-09-21", "close": 18.1466496, "volume": null}, {"date": "1995-09-22", "close": 18.1466496, "volume": null}, {"date": "1995-09-25", "close": 18.1466496, "volume": null}, {"date": "1995-09-26", "close": 18.1466496, "volume": null}, {"date": "1995-09-27", "close": 18.1466496, "volume": null}, {"date": "1995-09-28", "close": 18.1466496, "volume": null}, {"date": "1995-09-29", "close": 18.1466496, "volume": null}, {"date": "1995-10-02", "close": 18.1466496, "volume": null}, {"date": "1995-10-03", "close": 18.1466496, "volume": null}, {"date": "1995-10-04", "close": 18.1466496, "volume": null}, {"date": "1995-10-05", "close": 18.1466496, "volume": null}, {"date": "1995-10-06", "close": 18.1466496, "volume": null}, {"date": "1995-10-09", "close": 18.1466496, "volume": null}, {"date": "1995-10-10", "close": 18.1466496, "volume": null}, {"date": "1995-10-11", "close": 18.1466496, "volume": null}, {"date": "1995-10-12", "close": 18.1466496, "volume": null}, {"date": "1995-10-13", "close": 18.1466496, "volume": null}, {"date": "1995-10-16", "close": 18.1466496, "volume": null}, {"date": "1995-10-17", "close": 18.1466496, "volume": null}, {"date": "1995-10-18", "close": 18.1466496, "volume": null}, {"date": "1995-10-19", "close": 18.1466496, "volume": null}, {"date": "1995-10-20", "close": 18.1466496, "volume": null}, {"date": "1995-10-23", "close": 18.1466496, "volume": null}, {"date": "1995-10-24", "close": 18.1466496, "volume": null}, {"date": "1995-10-25", "close": 18.1466496, "volume": null}, {"date": "1995-10-26", "close": 19.05398208, "volume": 13.0}, {"date": "1995-10-27", "close": 19.05398208, "volume": null}, {"date": "1995-10-30", "close": 19.05398208, "volume": null}, {"date": "1995-10-31", "close": 19.05398208, "volume": null}, {"date": "1995-11-01", "close": 19.05398208, "volume": null}, {"date": "1995-11-02", "close": 19.05398208, "volume": null}, {"date": "1995-11-03", "close": 19.05398208, "volume": null}, {"date": "1995-11-06", "close": 19.05398208, "volume": null}, {"date": "1995-11-07", "close": 19.05398208, "volume": null}, {"date": "1995-11-08", "close": 19.05398208, "volume": null}, {"date": "1995-11-09", "close": 19.05398208, "volume": 276.0}, {"date": "1995-11-10", "close": 19.05398208, "volume": null}, {"date": "1995-11-13", "close": 19.05398208, "volume": 165.0}, {"date": "1995-11-14", "close": 19.05398208, "volume": null}, {"date": "1995-11-15", "close": 19.05398208, "volume": null}, {"date": "1995-11-16", "close": 19.05398208, "volume": null}, {"date": "1995-11-17", "close": 19.05398208, "volume": null}, {"date": "1995-11-20", "close": 19.05398208, "volume": null}, {"date": "1995-11-21", "close": 19.05398208, "volume": null}, {"date": "1995-11-22", "close": 19.05398208, "volume": null}, {"date": "1995-11-23", "close": 19.05398208, "volume": null}, {"date": "1995-11-24", "close": 19.05398208, "volume": null}, {"date": "1995-11-27", "close": 19.05398208, "volume": null}, {"date": "1995-11-28", "close": 19.05398208, "volume": null}, {"date": "1995-11-29", "close": 19.05398208, "volume": null}, {"date": "1995-11-30", "close": 19.05398208, "volume": null}, {"date": "1995-12-01", "close": 19.05398208, "volume": null}, {"date": "1995-12-04", "close": 19.05398208, "volume": null}, {"date": "1995-12-05", "close": 19.05398208, "volume": null}, {"date": "1995-12-06", "close": 19.05398208, "volume": null}, {"date": "1995-12-07", "close": 19.05398208, "volume": null}, {"date": "1995-12-08", "close": 19.05398208, "volume": null}, {"date": "1995-12-11", "close": 19.05398208, "volume": null}, {"date": "1995-12-12", "close": 19.05398208, "volume": null}, {"date": "1995-12-13", "close": 19.05398208, "volume": null}, {"date": "1995-12-14", "close": 19.05398208, "volume": null}, {"date": "1995-12-15", "close": 19.05398208, "volume": null}, {"date": "1995-12-18", "close": 19.05398208, "volume": null}, {"date": "1995-12-19", "close": 19.05398208, "volume": null}, {"date": "1995-12-20", "close": 19.05398208, "volume": null}, {"date": "1995-12-21", "close": 19.05398208, "volume": null}, {"date": "1995-12-22", "close": 19.05398208, "volume": null}, {"date": "1995-12-25", "close": 19.05398208, "volume": null}, {"date": "1995-12-26", "close": 19.05398208, "volume": null}, {"date": "1995-12-27", "close": 19.05398208, "volume": null}, {"date": "1995-12-28", "close": 19.05398208, "volume": null}, {"date": "1995-12-29", "close": 19.05398208, "volume": null}, {"date": "1996-01-01", "close": 19.05398208, "volume": null}, {"date": "1996-01-02", "close": 19.05398208, "volume": null}, {"date": "1996-01-03", "close": 19.05398208, "volume": null}, {"date": "1996-01-04", "close": 19.05398208, "volume": null}, {"date": "1996-01-05", "close": 19.05398208, "volume": null}, {"date": "1996-01-08", "close": 19.05398208, "volume": null}, {"date": "1996-01-09", "close": 19.05398208, "volume": null}, {"date": "1996-01-10", "close": 19.05398208, "volume": null}, {"date": "1996-01-11", "close": 19.05398208, "volume": null}, {"date": "1996-01-12", "close": 19.05398208, "volume": null}, {"date": "1996-01-15", "close": 19.05398208, "volume": null}, {"date": "1996-01-16", "close": 19.05398208, "volume": null}, {"date": "1996-01-17", "close": 19.05398208, "volume": null}, {"date": "1996-01-18", "close": 19.05398208, "volume": null}, {"date": "1996-01-19", "close": 19.05398208, "volume": null}, {"date": "1996-01-22", "close": 19.05398208, "volume": null}, {"date": "1996-01-23", "close": 19.05398208, "volume": null}, {"date": "1996-01-24", "close": 19.05398208, "volume": null}, {"date": "1996-01-25", "close": 19.05398208, "volume": null}, {"date": "1996-01-26", "close": 19.05398208, "volume": null}, {"date": "1996-01-29", "close": 19.05398208, "volume": null}, {"date": "1996-01-30", "close": 19.05398208, "volume": null}, {"date": "1996-01-31", "close": 19.05398208, "volume": null}, {"date": "1996-02-01", "close": 19.05398208, "volume": null}, {"date": "1996-02-02", "close": 19.05398208, "volume": null}, {"date": "1996-02-05", "close": 19.05398208, "volume": null}, {"date": "1996-02-06", "close": 19.05398208, "volume": null}, {"date": "1996-02-07", "close": 19.05398208, "volume": null}, {"date": "1996-02-08", "close": 19.05398208, "volume": null}, {"date": "1996-02-09", "close": 19.05398208, "volume": null}, {"date": "1996-02-12", "close": 19.05398208, "volume": null}, {"date": "1996-02-13", "close": 19.05398208, "volume": null}, {"date": "1996-02-14", "close": 19.05398208, "volume": null}, {"date": "1996-02-15", "close": 19.05398208, "volume": null}, {"date": "1996-02-16", "close": 19.05398208, "volume": null}, {"date": "1996-02-19", "close": 19.05398208, "volume": null}, {"date": "1996-02-20", "close": 19.05398208, "volume": null}, {"date": "1996-02-21", "close": 19.05398208, "volume": null}, {"date": "1996-02-22", "close": 19.05398208, "volume": null}, {"date": "1996-02-23", "close": 19.05398208, "volume": null}, {"date": "1996-02-26", "close": 19.05398208, "volume": null}, {"date": "1996-02-27", "close": 19.05398208, "volume": null}, {"date": "1996-02-28", "close": 19.05398208, "volume": null}, {"date": "1996-02-29", "close": 19.05398208, "volume": null}, {"date": "1996-03-01", "close": 19.05398208, "volume": null}, {"date": "1996-03-04", "close": 19.05398208, "volume": null}, {"date": "1996-03-05", "close": 19.05398208, "volume": null}, {"date": "1996-03-06", "close": 19.05398208, "volume": null}, {"date": "1996-03-07", "close": 19.05398208, "volume": null}, {"date": "1996-03-08", "close": 19.05398208, "volume": null}, {"date": "1996-03-11", "close": 19.05398208, "volume": null}, {"date": "1996-03-12", "close": 19.05398208, "volume": null}, {"date": "1996-03-13", "close": 19.05398208, "volume": null}, {"date": "1996-03-14", "close": 19.05398208, "volume": null}, {"date": "1996-03-15", "close": 19.05398208, "volume": null}, {"date": "1996-03-18", "close": 19.05398208, "volume": null}, {"date": "1996-03-19", "close": 19.05398208, "volume": null}, {"date": "1996-03-20", "close": 18.1466496, "volume": 55.0}, {"date": "1996-03-21", "close": 18.1466496, "volume": null}, {"date": "1996-03-22", "close": 18.1466496, "volume": null}, {"date": "1996-03-25", "close": 18.1466496, "volume": null}, {"date": "1996-03-26", "close": 18.1466496, "volume": null}, {"date": "1996-03-27", "close": 18.1466496, "volume": null}, {"date": "1996-03-28", "close": 18.1466496, "volume": null}, {"date": "1996-03-29", "close": 18.1466496, "volume": null}, {"date": "1996-04-01", "close": 18.1466496, "volume": null}, {"date": "1996-04-02", "close": 18.1466496, "volume": null}, {"date": "1996-04-03", "close": 18.1466496, "volume": null}, {"date": "1996-04-04", "close": 18.1466496, "volume": null}, {"date": "1996-04-05", "close": 18.1466496, "volume": null}, {"date": "1996-04-08", "close": 18.1466496, "volume": null}, {"date": "1996-04-09", "close": 18.1466496, "volume": null}, {"date": "1996-04-10", "close": 16.33198464, "volume": 55.0}, {"date": "1998-04-02", "close": 75.30859584, "volume": 1642.0}, {"date": "1998-04-03", "close": 71.67926592, "volume": 88.0}, {"date": "1998-04-06", "close": 71.67926592, "volume": null}, {"date": "1998-04-07", "close": 69.86460096, "volume": 220.0}, {"date": "1998-04-08", "close": 75.30859584, "volume": 287.0}, {"date": "1998-04-09", "close": 75.30859584, "volume": 110.0}, {"date": "1998-04-10", "close": 75.30859584, "volume": null}, {"date": "1998-04-13", "close": 75.30859584, "volume": null}, {"date": "1998-04-14", "close": 74.40126336, "volume": 99.0}, {"date": "1998-04-15", "close": 76.21592832, "volume": 110.0}, {"date": "1998-04-16", "close": 72.5865984, "volume": 375.0}, {"date": "1998-04-17", "close": 73.49393088, "volume": 540.0}, {"date": "1998-04-20", "close": 72.5865984, "volume": 251.0}, {"date": "1998-04-21", "close": 73.49393088, "volume": 176.0}, {"date": "1998-04-22", "close": 72.5865984, "volume": 193.0}, {"date": "1998-04-23", "close": 72.5865984, "volume": 22.0}, {"date": "1998-04-24", "close": 72.5865984, "volume": 72.0}, {"date": "1998-04-27", "close": 72.5865984, "volume": null}, {"date": "1998-04-28", "close": 70.77193344, "volume": 44.0}, {"date": "1998-04-29", "close": 71.67926592, "volume": 110.0}, {"date": "1998-04-30", "close": 70.77193344, "volume": 17.0}, {"date": "1998-05-01", "close": 70.77193344, "volume": null}, {"date": "1998-05-04", "close": 64.42060608, "volume": 93.0}, {"date": "1998-05-05", "close": 64.42060608, "volume": null}, {"date": "1998-05-06", "close": 65.32793856, "volume": 83.0}, {"date": "1998-05-07", "close": 65.32793856, "volume": null}, {"date": "1998-05-08", "close": 65.32793856, "volume": 28.0}, {"date": "1998-05-11", "close": 65.32793856, "volume": null}, {"date": "1998-05-12", "close": 65.32793856, "volume": 55.0}, {"date": "1998-05-13", "close": 65.32793856, "volume": null}, {"date": "1998-05-14", "close": 65.32793856, "volume": 88.0}, {"date": "1998-05-15", "close": 65.32793856, "volume": null}, {"date": "1998-05-18", "close": 65.32793856, "volume": null}, {"date": "1998-05-19", "close": 63.5132736, "volume": 176.0}, {"date": "1998-05-20", "close": 63.5132736, "volume": 551.0}, {"date": "1998-05-21", "close": 63.5132736, "volume": null}, {"date": "1998-05-22", "close": 63.5132736, "volume": 386.0}, {"date": "1998-05-25", "close": 63.5132736, "volume": null}, {"date": "1998-05-26", "close": 58.9766112, "volume": 44.0}, {"date": "1998-05-27", "close": 56.25461376, "volume": 110.0}, {"date": "1998-05-28", "close": 54.4399488, "volume": 110.0}, {"date": "1998-05-29", "close": 58.9766112, "volume": 44.0}, {"date": "1998-06-01", "close": 57.16194624, "volume": 22.0}, {"date": "1998-06-02", "close": 57.16194624, "volume": null}, {"date": "1998-06-03", "close": 57.16194624, "volume": 55.0}, {"date": "1998-06-04", "close": 54.4399488, "volume": 110.0}, {"date": "1998-06-05", "close": 54.4399488, "volume": 55.0}, {"date": "1998-06-08", "close": 54.4399488, "volume": null}, {"date": "1998-06-09", "close": 49.9032864, "volume": 50.0}, {"date": "1998-06-10", "close": 45.366624, "volume": 66.0}, {"date": "1998-06-11", "close": 45.366624, "volume": 22.0}, {"date": "1998-06-12", "close": 45.366624, "volume": 187.0}, {"date": "1998-06-15", "close": 45.366624, "volume": 99.0}, {"date": "1998-06-16", "close": 45.366624, "volume": 507.0}, {"date": "1998-06-17", "close": 45.366624, "volume": 22.0}, {"date": "1998-06-18", "close": 45.366624, "volume": 41.0}, {"date": "1998-06-19", "close": 49.9032864, "volume": 55.0}, {"date": "1998-06-22", "close": 51.71795136, "volume": 132.0}, {"date": "1998-06-23", "close": 54.4399488, "volume": 165.0}, {"date": "1998-06-24", "close": 56.25461376, "volume": 265.0}, {"date": "1998-06-25", "close": 57.16194624, "volume": 110.0}, {"date": "1998-06-26", "close": 58.9766112, "volume": 270.0}, {"date": "1998-06-29", "close": 54.4399488, "volume": 193.0}, {"date": "1998-06-30", "close": 48.99595392, "volume": 314.0}, {"date": "1998-07-01", "close": 48.99595392, "volume": null}, {"date": "1998-07-02", "close": 48.99595392, "volume": null}, {"date": "1998-07-03", "close": 48.99595392, "volume": null}, {"date": "1998-07-06", "close": 48.99595392, "volume": null}, {"date": "1998-07-07", "close": 48.99595392, "volume": null}, {"date": "1998-07-08", "close": 50.81061888, "volume": 220.0}, {"date": "1998-07-09", "close": 50.81061888, "volume": null}, {"date": "1998-07-10", "close": 48.08862144, "volume": 66.0}, {"date": "1998-07-13", "close": 47.18128896, "volume": 11.0}, {"date": "1998-07-14", "close": 47.18128896, "volume": null}, {"date": "1998-07-15", "close": 54.4399488, "volume": 22.0}, {"date": "1998-07-16", "close": 47.18128896, "volume": 154.0}, {"date": "1998-07-17", "close": 47.18128896, "volume": null}, {"date": "1998-07-20", "close": 47.18128896, "volume": null}, {"date": "1998-07-21", "close": 52.62528384, "volume": 22.0}, {"date": "1998-07-22", "close": 52.62528384, "volume": null}, {"date": "1998-07-23", "close": 52.62528384, "volume": null}, {"date": "1998-07-24", "close": 52.62528384, "volume": 18.0}, {"date": "1998-07-27", "close": 52.62528384, "volume": null}, {"date": "1998-07-28", "close": 52.62528384, "volume": null}, {"date": "1998-07-29", "close": 52.62528384, "volume": null}, {"date": "1998-07-30", "close": 50.81061888, "volume": 22.0}, {"date": "1998-07-31", "close": 50.81061888, "volume": null}, {"date": "1998-08-03", "close": 50.81061888, "volume": null}, {"date": "1998-08-04", "close": 50.81061888, "volume": 22.0}, {"date": "1998-08-05", "close": 50.81061888, "volume": null}, {"date": "1998-08-06", "close": 50.81061888, "volume": null}, {"date": "1998-08-07", "close": 50.81061888, "volume": null}, {"date": "1998-08-10", "close": 50.81061888, "volume": null}, {"date": "1998-08-11", "close": 50.81061888, "volume": null}, {"date": "1998-08-12", "close": 50.81061888, "volume": null}, {"date": "1998-08-13", "close": 50.81061888, "volume": null}, {"date": "1998-08-14", "close": 50.81061888, "volume": null}, {"date": "1998-08-17", "close": 45.366624, "volume": 55.0}, {"date": "1998-08-18", "close": 45.366624, "volume": null}, {"date": "1998-08-19", "close": 45.366624, "volume": null}, {"date": "1998-08-20", "close": 45.366624, "volume": 22.0}, {"date": "1998-08-21", "close": 45.366624, "volume": 88.0}, {"date": "1998-08-24", "close": 45.366624, "volume": null}, {"date": "1998-08-25", "close": 50.81061888, "volume": 133.0}, {"date": "1998-08-26", "close": 50.81061888, "volume": 258.0}, {"date": "1998-08-27", "close": 45.366624, "volume": 176.0}, {"date": "1998-08-28", "close": 45.366624, "volume": 66.0}, {"date": "1998-08-31", "close": 45.366624, "volume": 22.0}, {"date": "1998-09-01", "close": 38.5616304, "volume": 172.0}, {"date": "1998-09-02", "close": 38.5616304, "volume": null}, {"date": "1998-09-03", "close": 38.5616304, "volume": null}, {"date": "1998-09-04", "close": 49.9032864, "volume": 309.0}, {"date": "1998-09-07", "close": 52.62528384, "volume": 511.0}, {"date": "1998-09-08", "close": 52.62528384, "volume": null}, {"date": "1998-09-09", "close": 54.4399488, "volume": 220.0}, {"date": "1998-09-10", "close": 54.4399488, "volume": null}, {"date": "1998-09-11", "close": 54.4399488, "volume": null}, {"date": "1998-09-14", "close": 54.4399488, "volume": null}, {"date": "1998-09-15", "close": 54.4399488, "volume": null}, {"date": "1998-09-16", "close": 54.4399488, "volume": null}, {"date": "1998-09-17", "close": 54.4399488, "volume": 99.0}, {"date": "1998-09-18", "close": 54.4399488, "volume": 110.0}, {"date": "1998-09-21", "close": 54.4399488, "volume": 66.0}, {"date": "1998-09-22", "close": 54.4399488, "volume": null}, {"date": "1998-09-23", "close": 54.4399488, "volume": null}, {"date": "1998-09-24", "close": 54.4399488, "volume": null}, {"date": "1998-09-25", "close": 54.4399488, "volume": null}, {"date": "1998-09-28", "close": 54.4399488, "volume": null}, {"date": "1998-09-29", "close": 54.4399488, "volume": null}, {"date": "1998-09-30", "close": 54.4399488, "volume": null}, {"date": "1998-10-01", "close": 54.4399488, "volume": null}, {"date": "1998-10-02", "close": 54.4399488, "volume": null}, {"date": "1998-10-05", "close": 54.4399488, "volume": null}, {"date": "1998-10-06", "close": 45.366624, "volume": 185.0}, {"date": "1998-10-07", "close": 45.366624, "volume": null}, {"date": "1998-10-08", "close": 45.366624, "volume": null}, {"date": "1998-10-09", "close": 50.81061888, "volume": 220.0}, {"date": "1998-10-12", "close": 50.81061888, "volume": null}, {"date": "1998-10-13", "close": 50.81061888, "volume": null}, {"date": "1998-10-14", "close": 50.81061888, "volume": null}, {"date": "1998-10-15", "close": 50.81061888, "volume": null}, {"date": "1998-10-16", "close": 50.81061888, "volume": null}, {"date": "1998-10-19", "close": 50.81061888, "volume": null}, {"date": "1998-10-20", "close": 50.81061888, "volume": null}, {"date": "1998-10-21", "close": 50.81061888, "volume": null}, {"date": "1998-10-22", "close": 50.81061888, "volume": null}, {"date": "1998-10-23", "close": 50.81061888, "volume": null}, {"date": "1998-10-26", "close": 50.81061888, "volume": null}, {"date": "1998-10-27", "close": 50.81061888, "volume": null}, {"date": "1998-10-28", "close": 50.81061888, "volume": null}, {"date": "1998-10-29", "close": 50.81061888, "volume": null}, {"date": "1998-10-30", "close": 50.81061888, "volume": null}, {"date": "1998-11-02", "close": 53.53261632, "volume": 331.0}, {"date": "1998-11-03", "close": 54.4399488, "volume": 220.0}, {"date": "1998-11-04", "close": 54.4399488, "volume": null}, {"date": "1998-11-05", "close": 54.4399488, "volume": null}, {"date": "1998-11-06", "close": 54.4399488, "volume": 220.0}, {"date": "1998-11-09", "close": 54.4399488, "volume": null}, {"date": "1998-11-10", "close": 54.4399488, "volume": 55.0}, {"date": "1998-11-11", "close": 54.4399488, "volume": null}, {"date": "1998-11-12", "close": 54.4399488, "volume": null}, {"date": "1998-11-13", "close": 54.4399488, "volume": null}, {"date": "1998-11-16", "close": 54.4399488, "volume": null}, {"date": "1998-11-17", "close": 54.4399488, "volume": null}, {"date": "1998-11-18", "close": 54.4399488, "volume": null}, {"date": "1998-11-19", "close": 54.4399488, "volume": null}, {"date": "1998-11-20", "close": 54.4399488, "volume": null}, {"date": "1998-11-23", "close": 54.4399488, "volume": null}, {"date": "1998-11-24", "close": 54.4399488, "volume": null}, {"date": "1998-11-25", "close": 54.4399488, "volume": null}, {"date": "1998-11-26", "close": 54.4399488, "volume": null}, {"date": "1998-11-27", "close": 54.4399488, "volume": null}, {"date": "1998-11-30", "close": 54.4399488, "volume": null}, {"date": "1998-12-01", "close": 54.4399488, "volume": null}, {"date": "1998-12-02", "close": 54.4399488, "volume": null}, {"date": "1998-12-03", "close": 54.4399488, "volume": null}, {"date": "1998-12-04", "close": 54.4399488, "volume": null}, {"date": "1998-12-07", "close": 46.27395648, "volume": 220.0}, {"date": "1998-12-08", "close": 46.27395648, "volume": null}, {"date": "1998-12-09", "close": 46.27395648, "volume": 331.0}, {"date": "1998-12-10", "close": 46.27395648, "volume": null}, {"date": "1998-12-11", "close": 49.9032864, "volume": 79.0}, {"date": "1998-12-14", "close": 49.9032864, "volume": null}, {"date": "1998-12-15", "close": 49.9032864, "volume": null}, {"date": "1998-12-16", "close": 49.9032864, "volume": null}, {"date": "1998-12-17", "close": 48.99595392, "volume": 88.0}, {"date": "1998-12-18", "close": 45.366624, "volume": 176.0}, {"date": "1998-12-21", "close": 45.366624, "volume": 99.0}, {"date": "1998-12-22", "close": 45.366624, "volume": null}, {"date": "1998-12-23", "close": 45.366624, "volume": null}, {"date": "1998-12-24", "close": 45.366624, "volume": null}, {"date": "1998-12-25", "close": 45.366624, "volume": null}, {"date": "1998-12-28", "close": 45.366624, "volume": null}, {"date": "1998-12-29", "close": 45.366624, "volume": null}, {"date": "1998-12-30", "close": 45.366624, "volume": null}, {"date": "1998-12-31", "close": 45.366624, "volume": null}, {"date": "1999-01-01", "close": 45.366624, "volume": null}, {"date": "1999-01-04", "close": 43.55195904, "volume": 661.0}, {"date": "1999-01-05", "close": 40.8299616, "volume": 99.0}, {"date": "1999-01-06", "close": 40.8299616, "volume": null}, {"date": "1999-01-07", "close": 40.8299616, "volume": null}, {"date": "1999-01-08", "close": 40.8299616, "volume": null}, {"date": "1999-01-11", "close": 38.10796416, "volume": 375.0}, {"date": "1999-01-12", "close": 38.10796416, "volume": 176.0}, {"date": "1999-01-13", "close": 36.2932992, "volume": 110.0}, {"date": "1999-01-14", "close": 36.2932992, "volume": null}, {"date": "1999-01-15", "close": 36.2932992, "volume": null}, {"date": "1999-01-18", "close": 38.10796416, "volume": 276.0}, {"date": "1999-01-19", "close": 38.10796416, "volume": null}, {"date": "1999-01-20", "close": 38.10796416, "volume": 452.0}, {"date": "1999-01-21", "close": 38.10796416, "volume": 265.0}, {"date": "1999-01-22", "close": 37.20063168, "volume": 72.0}, {"date": "1999-01-25", "close": 38.10796416, "volume": 50.0}, {"date": "1999-01-26", "close": 38.10796416, "volume": null}, {"date": "1999-01-27", "close": 38.10796416, "volume": null}, {"date": "1999-01-28", "close": 37.20063168, "volume": 55.0}, {"date": "1999-01-29", "close": 38.10796416, "volume": 138.0}, {"date": "1999-02-01", "close": 37.20063168, "volume": 22.0}, {"date": "1999-02-02", "close": 37.20063168, "volume": 441.0}, {"date": "1999-02-03", "close": 37.20063168, "volume": 551.0}, {"date": "1999-02-04", "close": 38.10796416, "volume": 197.0}, {"date": "1999-02-05", "close": 38.10796416, "volume": null}, {"date": "1999-02-08", "close": 38.10796416, "volume": null}, {"date": "1999-02-09", "close": 38.10796416, "volume": null}, {"date": "1999-02-10", "close": 38.10796416, "volume": null}, {"date": "1999-02-11", "close": 37.20063168, "volume": 17.0}, {"date": "1999-02-12", "close": 37.20063168, "volume": null}, {"date": "1999-02-15", "close": 37.20063168, "volume": null}, {"date": "1999-02-16", "close": 37.20063168, "volume": null}, {"date": "1999-02-17", "close": 37.20063168, "volume": null}, {"date": "1999-02-18", "close": 37.20063168, "volume": null}, {"date": "1999-02-19", "close": 37.20063168, "volume": 180.0}, {"date": "1999-02-22", "close": 37.20063168, "volume": null}, {"date": "1999-02-23", "close": 37.20063168, "volume": 205.0}, {"date": "1999-02-24", "close": 36.2932992, "volume": 22.0}, {"date": "1999-02-25", "close": 36.2932992, "volume": null}, {"date": "1999-02-26", "close": 36.2932992, "volume": 176.0}, {"date": "1999-03-01", "close": 38.10796416, "volume": 136.0}, {"date": "1999-03-02", "close": 36.2932992, "volume": 19.0}, {"date": "1999-03-03", "close": 36.2932992, "volume": null}, {"date": "1999-03-04", "close": 36.2932992, "volume": 252.0}, {"date": "1999-03-05", "close": 33.57130176, "volume": 132.0}, {"date": "1999-03-08", "close": 33.57130176, "volume": null}, {"date": "1999-03-09", "close": 33.57130176, "volume": null}, {"date": "1999-03-10", "close": 24.49797696, "volume": 992.0}, {"date": "1999-03-11", "close": 27.2199744, "volume": 441.0}, {"date": "1999-03-12", "close": 27.2199744, "volume": null}, {"date": "1999-03-15", "close": 27.2199744, "volume": null}, {"date": "1999-03-16", "close": 27.2199744, "volume": null}, {"date": "1999-03-17", "close": 27.2199744, "volume": null}, {"date": "1999-03-18", "close": 29.94197184, "volume": 55.0}, {"date": "1999-03-19", "close": 29.94197184, "volume": 22.0}, {"date": "1999-03-22", "close": 29.94197184, "volume": null}, {"date": "1999-03-23", "close": 29.94197184, "volume": null}, {"date": "1999-03-24", "close": 29.94197184, "volume": null}, {"date": "1999-03-25", "close": 29.94197184, "volume": null}, {"date": "1999-03-26", "close": 29.94197184, "volume": null}, {"date": "1999-03-29", "close": 30.84930432, "volume": 11.0}, {"date": "1999-03-30", "close": 30.84930432, "volume": null}, {"date": "1999-03-31", "close": 30.84930432, "volume": null}, {"date": "1999-04-01", "close": 30.84930432, "volume": null}, {"date": "1999-04-02", "close": 30.84930432, "volume": null}, {"date": "1999-04-05", "close": 30.84930432, "volume": null}, {"date": "1999-04-06", "close": 34.47863424, "volume": 77.0}, {"date": "1999-04-07", "close": 34.47863424, "volume": null}, {"date": "1999-04-08", "close": 34.47863424, "volume": null}, {"date": "1999-04-09", "close": 34.47863424, "volume": 165.0}, {"date": "1999-04-12", "close": 34.47863424, "volume": 220.0}, {"date": "1999-04-13", "close": 34.47863424, "volume": null}, {"date": "1999-04-14", "close": 34.024968, "volume": 220.0}, {"date": "1999-04-15", "close": 34.024968, "volume": null}, {"date": "1999-04-16", "close": 34.024968, "volume": null}, {"date": "1999-04-19", "close": 34.024968, "volume": 110.0}, {"date": "1999-04-20", "close": 34.024968, "volume": null}, {"date": "1999-04-21", "close": 34.024968, "volume": null}, {"date": "1999-04-22", "close": 34.024968, "volume": null}, {"date": "1999-04-23", "close": 33.57130176, "volume": 88.0}, {"date": "1999-04-26", "close": 33.57130176, "volume": null}, {"date": "1999-04-27", "close": 33.57130176, "volume": null}, {"date": "1999-04-28", "close": 31.7566368, "volume": 284.0}, {"date": "1999-04-29", "close": 31.7566368, "volume": null}, {"date": "1999-04-30", "close": 31.7566368, "volume": null}, {"date": "1999-05-03", "close": 31.7566368, "volume": null}, {"date": "1999-05-04", "close": 31.7566368, "volume": 88.0}, {"date": "1999-05-05", "close": 33.11763552, "volume": 110.0}, {"date": "1999-05-06", "close": 33.11763552, "volume": 88.0}, {"date": "1999-05-07", "close": 33.11763552, "volume": null}, {"date": "1999-05-10", "close": 33.11763552, "volume": null}, {"date": "1999-05-11", "close": 33.11763552, "volume": null}, {"date": "1999-05-12", "close": 33.11763552, "volume": 573.0}, {"date": "1999-05-13", "close": 33.11763552, "volume": null}, {"date": "1999-05-14", "close": 32.21030304, "volume": 220.0}, {"date": "1999-05-17", "close": 32.21030304, "volume": 39.0}, {"date": "1999-05-18", "close": 32.21030304, "volume": 110.0}, {"date": "1999-05-19", "close": 31.7566368, "volume": 143.0}, {"date": "1999-05-20", "close": 31.7566368, "volume": 331.0}, {"date": "1999-05-21", "close": 31.7566368, "volume": 139.0}, {"date": "1999-05-24", "close": 31.7566368, "volume": 143.0}, {"date": "1999-05-25", "close": 31.7566368, "volume": null}, {"date": "1999-05-26", "close": 31.7566368, "volume": 536.0}, {"date": "1999-05-27", "close": 31.7566368, "volume": null}, {"date": "1999-05-28", "close": 31.7566368, "volume": 220.0}, {"date": "1999-05-31", "close": 31.7566368, "volume": 56.0}, {"date": "1999-06-01", "close": 31.7566368, "volume": 54.0}, {"date": "1999-06-02", "close": 30.84930432, "volume": 36.0}, {"date": "1999-06-03", "close": 31.7566368, "volume": 121.0}, {"date": "1999-06-04", "close": 32.66396928, "volume": 44.0}, {"date": "1999-06-07", "close": 33.11763552, "volume": 242.0}, {"date": "1999-06-08", "close": 35.83963296, "volume": 309.0}, {"date": "1999-06-09", "close": 36.2932992, "volume": 600.0}, {"date": "1999-06-10", "close": 33.57130176, "volume": 121.0}, {"date": "1999-06-11", "close": 33.11763552, "volume": 116.0}, {"date": "1999-06-14", "close": 33.11763552, "volume": null}, {"date": "1999-06-15", "close": 33.11763552, "volume": null}, {"date": "1999-06-16", "close": 36.2932992, "volume": 55.0}, {"date": "1999-06-17", "close": 33.57130176, "volume": 77.0}, {"date": "1999-06-18", "close": 33.57130176, "volume": null}, {"date": "1999-06-21", "close": 33.11763552, "volume": 132.0}, {"date": "1999-06-22", "close": 33.11763552, "volume": null}, {"date": "1999-06-23", "close": 33.11763552, "volume": 55.0}, {"date": "1999-06-24", "close": 33.11763552, "volume": 22.0}, {"date": "1999-06-25", "close": 33.11763552, "volume": 165.0}, {"date": "1999-06-28", "close": 33.11763552, "volume": null}, {"date": "1999-06-29", "close": 35.38596672, "volume": 276.0}, {"date": "1999-06-30", "close": 32.21030304, "volume": 320.0}, {"date": "1999-07-01", "close": 32.21030304, "volume": null}, {"date": "1999-07-02", "close": 32.21030304, "volume": null}, {"date": "1999-07-05", "close": 36.2932992, "volume": 273.0}, {"date": "1999-07-06", "close": 36.2932992, "volume": null}, {"date": "1999-07-07", "close": 36.2932992, "volume": 110.0}, {"date": "1999-07-08", "close": 36.2932992, "volume": null}, {"date": "1999-07-09", "close": 36.2932992, "volume": 28.0}, {"date": "1999-07-12", "close": 36.2932992, "volume": null}, {"date": "1999-07-13", "close": 36.2932992, "volume": null}, {"date": "1999-07-14", "close": 36.2932992, "volume": 224.0}, {"date": "1999-07-15", "close": 36.2932992, "volume": null}, {"date": "1999-07-16", "close": 36.2932992, "volume": null}, {"date": "1999-07-19", "close": 36.2932992, "volume": null}, {"date": "1999-07-20", "close": 36.2932992, "volume": null}, {"date": "1999-07-21", "close": 36.2932992, "volume": null}, {"date": "1999-07-22", "close": 36.2932992, "volume": null}, {"date": "1999-07-23", "close": 36.2932992, "volume": 28.0}, {"date": "1999-07-26", "close": 36.2932992, "volume": null}, {"date": "1999-07-27", "close": 36.2932992, "volume": 551.0}, {"date": "1999-07-28", "close": 36.2932992, "volume": 120.0}, {"date": "1999-07-29", "close": 36.2932992, "volume": null}, {"date": "1999-07-30", "close": 38.10796416, "volume": 220.0}, {"date": "1999-08-02", "close": 38.10796416, "volume": null}, {"date": "1999-08-03", "close": 38.10796416, "volume": null}, {"date": "1999-08-04", "close": 38.10796416, "volume": null}, {"date": "1999-08-05", "close": 38.10796416, "volume": null}, {"date": "1999-08-06", "close": 39.01529664, "volume": 154.0}, {"date": "1999-08-09", "close": 39.01529664, "volume": 176.0}, {"date": "1999-08-10", "close": 36.2932992, "volume": 77.0}, {"date": "1999-08-11", "close": 36.2932992, "volume": null}, {"date": "1999-08-12", "close": 36.2932992, "volume": 55.0}, {"date": "1999-08-13", "close": 36.2932992, "volume": null}, {"date": "1999-08-16", "close": 36.2932992, "volume": null}, {"date": "1999-08-17", "close": 36.2932992, "volume": null}, {"date": "1999-08-18", "close": 36.2932992, "volume": null}, {"date": "1999-08-19", "close": 36.2932992, "volume": 13.0}, {"date": "1999-08-20", "close": 36.2932992, "volume": 358.0}, {"date": "1999-08-23", "close": 36.2932992, "volume": null}, {"date": "1999-08-24", "close": 35.38596672, "volume": 77.0}, {"date": "1999-08-25", "close": 35.38596672, "volume": null}, {"date": "1999-08-26", "close": 36.2932992, "volume": 22.0}, {"date": "1999-08-27", "close": 36.2932992, "volume": null}, {"date": "1999-08-30", "close": 36.2932992, "volume": null}, {"date": "1999-08-31", "close": 35.38596672, "volume": 108.0}, {"date": "1999-09-01", "close": 35.38596672, "volume": 91.0}, {"date": "1999-09-02", "close": 35.38596672, "volume": null}, {"date": "1999-09-03", "close": 35.38596672, "volume": null}, {"date": "1999-09-06", "close": 34.93230048, "volume": 22.0}, {"date": "1999-09-07", "close": 34.93230048, "volume": null}, {"date": "1999-09-08", "close": 34.93230048, "volume": null}, {"date": "1999-09-09", "close": 34.93230048, "volume": 143.0}, {"date": "1999-09-10", "close": 34.93230048, "volume": null}, {"date": "1999-09-13", "close": 34.93230048, "volume": null}, {"date": "1999-09-14", "close": 34.93230048, "volume": null}, {"date": "1999-09-15", "close": 34.93230048, "volume": null}, {"date": "1999-09-16", "close": 34.93230048, "volume": null}, {"date": "1999-09-17", "close": 32.66396928, "volume": 149.0}, {"date": "1999-09-20", "close": 32.66396928, "volume": null}, {"date": "1999-09-21", "close": 32.66396928, "volume": 281.0}, {"date": "1999-09-22", "close": 32.66396928, "volume": 28.0}, {"date": "1999-09-23", "close": 32.66396928, "volume": 55.0}, {"date": "1999-09-24", "close": 32.66396928, "volume": null}, {"date": "1999-09-27", "close": 32.66396928, "volume": 55.0}, {"date": "1999-09-28", "close": 32.66396928, "volume": 22.0}, {"date": "1999-09-29", "close": 32.66396928, "volume": null}, {"date": "1999-09-30", "close": 32.66396928, "volume": null}, {"date": "1999-10-01", "close": 32.66396928, "volume": null}, {"date": "1999-10-04", "close": 32.66396928, "volume": null}, {"date": "1999-10-05", "close": 32.66396928, "volume": null}, {"date": "1999-10-06", "close": 32.66396928, "volume": null}, {"date": "1999-10-07", "close": 32.66396928, "volume": null}, {"date": "1999-10-08", "close": 32.66396928, "volume": 55.0}, {"date": "1999-10-11", "close": 32.66396928, "volume": 33.0}, {"date": "1999-10-12", "close": 32.66396928, "volume": null}, {"date": "1999-10-13", "close": 32.66396928, "volume": null}, {"date": "1999-10-14", "close": 32.66396928, "volume": null}, {"date": "1999-10-15", "close": 32.66396928, "volume": null}, {"date": "1999-10-18", "close": 32.66396928, "volume": null}, {"date": "1999-10-19", "close": 32.66396928, "volume": null}, {"date": "1999-10-20", "close": 32.66396928, "volume": null}, {"date": "1999-10-21", "close": 27.2199744, "volume": 121.0}, {"date": "1999-10-22", "close": 27.2199744, "volume": 88.0}, {"date": "1999-10-25", "close": 27.2199744, "volume": null}, {"date": "1999-10-26", "close": 27.2199744, "volume": null}, {"date": "1999-10-27", "close": 27.2199744, "volume": null}, {"date": "1999-10-28", "close": 27.2199744, "volume": null}, {"date": "1999-10-29", "close": 27.2199744, "volume": null}, {"date": "1999-11-01", "close": 27.2199744, "volume": 110.0}, {"date": "1999-11-02", "close": 27.2199744, "volume": null}, {"date": "1999-11-03", "close": 27.2199744, "volume": 220.0}, {"date": "1999-11-04", "close": 27.2199744, "volume": null}, {"date": "1999-11-05", "close": 27.2199744, "volume": null}, {"date": "1999-11-08", "close": 27.2199744, "volume": null}, {"date": "1999-11-09", "close": 27.2199744, "volume": null}, {"date": "1999-11-10", "close": 31.7566368, "volume": 99.0}, {"date": "1999-11-11", "close": 31.7566368, "volume": null}, {"date": "1999-11-12", "close": 31.7566368, "volume": null}, {"date": "1999-11-15", "close": 28.12730688, "volume": 33.0}, {"date": "1999-11-16", "close": 28.12730688, "volume": null}, {"date": "1999-11-17", "close": 28.12730688, "volume": null}, {"date": "1999-11-18", "close": 28.12730688, "volume": null}, {"date": "1999-11-19", "close": 28.12730688, "volume": null}, {"date": "1999-11-22", "close": 28.12730688, "volume": null}, {"date": "1999-11-23", "close": 27.2199744, "volume": 220.0}, {"date": "1999-11-24", "close": 28.12730688, "volume": 110.0}, {"date": "1999-11-25", "close": 28.12730688, "volume": 44.0}, {"date": "1999-11-26", "close": 28.12730688, "volume": null}, {"date": "1999-11-29", "close": 27.2199744, "volume": 22.0}, {"date": "1999-11-30", "close": 27.2199744, "volume": 28.0}, {"date": "1999-12-01", "close": 25.40530944, "volume": 165.0}, {"date": "1999-12-02", "close": 25.40530944, "volume": null}, {"date": "1999-12-03", "close": 25.40530944, "volume": null}, {"date": "1999-12-06", "close": 25.40530944, "volume": null}, {"date": "1999-12-07", "close": 25.40530944, "volume": null}, {"date": "1999-12-08", "close": 25.40530944, "volume": 22.0}, {"date": "1999-12-09", "close": 25.40530944, "volume": null}, {"date": "1999-12-10", "close": 25.40530944, "volume": 143.0}, {"date": "1999-12-13", "close": 25.40530944, "volume": 132.0}, {"date": "1999-12-14", "close": 25.40530944, "volume": null}, {"date": "1999-12-15", "close": 25.40530944, "volume": 55.0}, {"date": "1999-12-16", "close": 25.40530944, "volume": null}, {"date": "1999-12-17", "close": 25.40530944, "volume": null}, {"date": "1999-12-20", "close": 25.40530944, "volume": null}, {"date": "1999-12-21", "close": 25.40530944, "volume": null}, {"date": "1999-12-22", "close": 25.40530944, "volume": null}, {"date": "1999-12-23", "close": 25.40530944, "volume": null}, {"date": "1999-12-24", "close": 25.40530944, "volume": null}, {"date": "1999-12-27", "close": 25.40530944, "volume": null}, {"date": "1999-12-28", "close": 25.40530944, "volume": null}, {"date": "1999-12-29", "close": 26.31264192, "volume": 22.0}, {"date": "1999-12-30", "close": 26.31264192, "volume": null}, {"date": "1999-12-31", "close": 26.31264192, "volume": null}, {"date": "2000-01-03", "close": 26.31264192, "volume": null}, {"date": "2000-01-04", "close": 26.31264192, "volume": null}, {"date": "2000-01-05", "close": 26.31264192, "volume": null}, {"date": "2000-01-06", "close": 26.31264192, "volume": null}, {"date": "2000-01-07", "close": 26.31264192, "volume": null}, {"date": "2000-01-10", "close": 29.03463936, "volume": 44.0}, {"date": "2000-01-11", "close": 29.03463936, "volume": 55.0}, {"date": "2000-01-12", "close": 29.03463936, "volume": 11.0}, {"date": "2000-01-13", "close": 29.03463936, "volume": null}, {"date": "2000-01-14", "close": 29.03463936, "volume": null}, {"date": "2000-01-17", "close": 29.03463936, "volume": null}, {"date": "2000-01-18", "close": 27.2199744, "volume": 50.0}, {"date": "2000-01-19", "close": 27.2199744, "volume": null}, {"date": "2000-01-20", "close": 27.2199744, "volume": null}, {"date": "2000-01-21", "close": 27.2199744, "volume": null}, {"date": "2000-01-24", "close": 27.2199744, "volume": null}, {"date": "2000-01-25", "close": 27.2199744, "volume": null}, {"date": "2000-01-26", "close": 27.2199744, "volume": null}, {"date": "2000-01-27", "close": 27.2199744, "volume": null}, {"date": "2000-01-28", "close": 26.31264192, "volume": 242.0}, {"date": "2000-01-31", "close": 26.31264192, "volume": null}, {"date": "2000-02-01", "close": 26.31264192, "volume": null}, {"date": "2000-02-02", "close": 26.31264192, "volume": null}, {"date": "2000-02-07", "close": 26.76630816, "volume": 162.0}, {"date": "2000-02-09", "close": 26.31264192, "volume": 270.0}, {"date": "2000-02-10", "close": 25.40530944, "volume": 110.0}, {"date": "2000-02-11", "close": 18.1466496, "volume": 44.0}, {"date": "2000-02-16", "close": 22.683312, "volume": 83.0}, {"date": "2000-02-17", "close": 23.13697824, "volume": 110.0}, {"date": "2000-02-23", "close": 22.683312, "volume": 22.0}, {"date": "2000-02-24", "close": 22.683312, "volume": 55.0}, {"date": "2000-02-29", "close": 22.683312, "volume": 55.0}, {"date": "2000-03-01", "close": 22.683312, "volume": 99.0}, {"date": "2000-03-07", "close": 22.683312, "volume": 22.0}, {"date": "2000-03-09", "close": 22.683312, "volume": 22.0}, {"date": "2000-03-13", "close": 27.2199744, "volume": 61.0}, {"date": "2000-03-15", "close": 27.2199744, "volume": 320.0}, {"date": "2000-03-16", "close": 26.31264192, "volume": 220.0}, {"date": "2000-03-20", "close": 22.22964576, "volume": 154.0}, {"date": "2000-03-27", "close": 22.683312, "volume": 91.0}, {"date": "2000-03-30", "close": 22.683312, "volume": 132.0}, {"date": "2000-03-31", "close": 22.683312, "volume": 55.0}, {"date": "2000-04-03", "close": 18.60031584, "volume": 1102.0}, {"date": "2000-04-06", "close": 18.1466496, "volume": 551.0}, {"date": "2000-04-07", "close": 25.40530944, "volume": 33.0}, {"date": "2000-04-10", "close": 19.96131456, "volume": 3597.0}, {"date": "2000-04-17", "close": 19.50764832, "volume": 110.0}, {"date": "2000-04-18", "close": 18.1466496, "volume": 165.0}, {"date": "2000-04-28", "close": 18.1466496, "volume": null}, {"date": "2000-05-04", "close": 19.05398208, "volume": 44.0}, {"date": "2000-05-05", "close": 18.1466496, "volume": 220.0}, {"date": "2000-05-08", "close": 18.1466496, "volume": 248.0}, {"date": "2000-05-10", "close": 18.1466496, "volume": 110.0}, {"date": "2000-05-12", "close": 18.1466496, "volume": 110.0}, {"date": "2000-05-15", "close": 17.23931712, "volume": 220.0}, {"date": "2000-05-17", "close": 17.23931712, "volume": 110.0}, {"date": "2000-05-18", "close": 17.23931712, "volume": 17.0}, {"date": "2000-05-22", "close": 17.23931712, "volume": 276.0}, {"date": "2000-05-25", "close": 17.23931712, "volume": 11.0}, {"date": "2000-05-30", "close": 14.51731968, "volume": 11.0}, {"date": "2000-05-31", "close": 18.1466496, "volume": 187.0}, {"date": "2000-06-02", "close": 13.6099872, "volume": 1102.0}, {"date": "2000-06-05", "close": 13.6099872, "volume": 11.0}, {"date": "2000-06-15", "close": 14.51731968, "volume": 55.0}, {"date": "2000-06-16", "close": 14.51731968, "volume": 55.0}, {"date": "2000-06-19", "close": 14.51731968, "volume": 132.0}, {"date": "2000-06-21", "close": 14.51731968, "volume": 33.0}, {"date": "2000-06-22", "close": 14.06365344, "volume": 507.0}, {"date": "2000-06-26", "close": 14.51731968, "volume": 33.0}, {"date": "2000-06-27", "close": 14.789519424, "volume": 110.0}, {"date": "2000-06-28", "close": 14.51731968, "volume": 441.0}, {"date": "2000-06-29", "close": 14.51731968, "volume": 77.0}, {"date": "2000-06-30", "close": 14.06365344, "volume": 386.0}, {"date": "2000-07-03", "close": 14.51731968, "volume": 220.0}, {"date": "2000-07-05", "close": 14.06365344, "volume": 55.0}, {"date": "2000-07-24", "close": 18.1466496, "volume": 220.0}, {"date": "2000-07-26", "close": 18.60031584, "volume": 55.0}, {"date": "2000-07-31", "close": 18.1466496, "volume": 176.0}, {"date": "2000-08-03", "close": 16.78565088, "volume": 22.0}, {"date": "2000-08-14", "close": 20.86864704, "volume": 220.0}, {"date": "2000-08-31", "close": 18.1466496, "volume": 198.0}, {"date": "2000-09-05", "close": 19.50764832, "volume": 51.0}, {"date": "2000-09-08", "close": 18.1466496, "volume": 44.0}, {"date": "2000-09-14", "close": 18.1466496, "volume": 55.0}, {"date": "2000-09-19", "close": 18.1466496, "volume": 143.0}, {"date": "2000-09-20", "close": 17.23931712, "volume": 77.0}, {"date": "2000-09-25", "close": 15.42465216, "volume": 44.0}, {"date": "2000-09-26", "close": 15.42465216, "volume": 99.0}, {"date": "2000-09-28", "close": 14.06365344, "volume": 66.0}, {"date": "2000-10-12", "close": 13.15632096, "volume": 165.0}, {"date": "2000-10-16", "close": 12.24898848, "volume": 16.0}, {"date": "2000-10-17", "close": 12.24898848, "volume": 12.0}, {"date": "2000-11-17", "close": 11.79532224, "volume": 44.0}, {"date": "2000-11-20", "close": 11.79532224, "volume": null}, {"date": "2000-11-21", "close": 10.88798976, "volume": 176.0}, {"date": "2000-11-22", "close": 10.88798976, "volume": 143.0}, {"date": "2000-11-23", "close": 10.88798976, "volume": null}, {"date": "2000-11-24", "close": 10.88798976, "volume": null}, {"date": "2000-11-27", "close": 10.88798976, "volume": null}, {"date": "2000-11-28", "close": 10.88798976, "volume": null}, {"date": "2000-11-29", "close": 10.88798976, "volume": null}, {"date": "2000-11-30", "close": 10.88798976, "volume": null}, {"date": "2000-12-01", "close": 10.88798976, "volume": null}, {"date": "2000-12-04", "close": 10.88798976, "volume": null}, {"date": "2000-12-05", "close": 10.88798976, "volume": null}, {"date": "2000-12-06", "close": 10.88798976, "volume": null}, {"date": "2000-12-07", "close": 10.88798976, "volume": null}, {"date": "2000-12-11", "close": 10.88798976, "volume": 99.0}, {"date": "2000-12-12", "close": 10.88798976, "volume": null}, {"date": "2000-12-13", "close": 10.88798976, "volume": null}, {"date": "2000-12-14", "close": 10.88798976, "volume": null}, {"date": "2000-12-15", "close": 10.88798976, "volume": null}, {"date": "2000-12-18", "close": 10.88798976, "volume": 132.0}, {"date": "2000-12-19", "close": 10.88798976, "volume": null}, {"date": "2000-12-20", "close": 10.88798976, "volume": null}, {"date": "2000-12-21", "close": 8.16599232, "volume": 55.0}, {"date": "2000-12-22", "close": 8.16599232, "volume": null}, {"date": "2000-12-27", "close": 8.16599232, "volume": null}, {"date": "2000-12-28", "close": 8.16599232, "volume": null}, {"date": "2000-12-29", "close": 8.16599232, "volume": null}, {"date": "2001-01-02", "close": 8.16599232, "volume": null}, {"date": "2001-01-03", "close": 8.16599232, "volume": null}, {"date": "2001-01-04", "close": 8.16599232, "volume": null}, {"date": "2001-01-05", "close": 8.16599232, "volume": null}, {"date": "2001-01-08", "close": 8.16599232, "volume": null}, {"date": "2001-01-09", "close": 7.71232608, "volume": 55.0}, {"date": "2001-01-10", "close": 7.440126336, "volume": 606.0}, {"date": "2001-01-11", "close": 7.440126336, "volume": null}, {"date": "2001-01-12", "close": 7.440126336, "volume": null}, {"date": "2001-01-15", "close": 5.988394368, "volume": 551.0}, {"date": "2001-01-16", "close": 5.988394368, "volume": null}, {"date": "2001-01-17", "close": 5.988394368, "volume": null}, {"date": "2001-01-18", "close": 5.988394368, "volume": null}, {"date": "2001-01-19", "close": 5.988394368, "volume": null}, {"date": "2001-01-22", "close": 5.988394368, "volume": null}, {"date": "2001-01-23", "close": 5.988394368, "volume": null}, {"date": "2001-01-24", "close": 5.988394368, "volume": null}, {"date": "2001-01-25", "close": 5.988394368, "volume": null}, {"date": "2001-01-29", "close": 5.988394368, "volume": null}, {"date": "2001-01-30", "close": 5.988394368, "volume": null}, {"date": "2001-01-31", "close": 5.988394368, "volume": null}, {"date": "2001-02-01", "close": 10.88798976, "volume": 964.0}, {"date": "2001-02-02", "close": 11.341656, "volume": 220.0}, {"date": "2001-02-05", "close": 11.341656, "volume": null}, {"date": "2001-02-06", "close": 11.341656, "volume": null}, {"date": "2001-02-07", "close": 11.341656, "volume": null}, {"date": "2001-02-08", "close": 11.341656, "volume": null}, {"date": "2001-02-09", "close": 11.341656, "volume": null}, {"date": "2001-02-12", "close": 11.341656, "volume": null}, {"date": "2001-02-13", "close": 11.341656, "volume": null}, {"date": "2001-02-14", "close": 11.341656, "volume": null}, {"date": "2001-02-15", "close": 11.341656, "volume": null}, {"date": "2001-02-16", "close": 11.341656, "volume": null}, {"date": "2001-02-19", "close": 11.341656, "volume": null}, {"date": "2001-02-20", "close": 11.341656, "volume": null}, {"date": "2001-02-21", "close": 11.341656, "volume": null}, {"date": "2001-02-22", "close": 11.341656, "volume": null}, {"date": "2001-02-23", "close": 11.341656, "volume": null}, {"date": "2001-02-26", "close": 11.341656, "volume": null}, {"date": "2001-02-27", "close": 11.341656, "volume": null}, {"date": "2001-02-28", "close": 11.341656, "volume": null}, {"date": "2001-03-01", "close": 11.341656, "volume": null}, {"date": "2001-03-02", "close": 11.341656, "volume": null}, {"date": "2001-03-05", "close": 11.341656, "volume": null}, {"date": "2001-03-06", "close": 11.341656, "volume": null}, {"date": "2001-03-07", "close": 11.341656, "volume": null}, {"date": "2001-03-08", "close": 11.341656, "volume": null}, {"date": "2001-03-09", "close": 11.341656, "volume": null}, {"date": "2001-03-12", "close": 11.341656, "volume": null}, {"date": "2001-03-13", "close": 7.71232608, "volume": 380.0}, {"date": "2001-03-14", "close": 6.35132736, "volume": 22.0}, {"date": "2001-03-15", "close": 6.35132736, "volume": 441.0}, {"date": "2001-03-16", "close": 5.89766112, "volume": 165.0}, {"date": "2001-03-19", "close": 5.89766112, "volume": null}, {"date": "2001-03-20", "close": 5.89766112, "volume": 110.0}, {"date": "2001-03-21", "close": 5.89766112, "volume": null}, {"date": "2001-03-22", "close": 5.89766112, "volume": 22.0}, {"date": "2001-03-23", "close": 5.89766112, "volume": null}, {"date": "2001-03-26", "close": 5.89766112, "volume": null}, {"date": "2001-03-27", "close": 5.89766112, "volume": null}, {"date": "2001-03-28", "close": 5.89766112, "volume": null}, {"date": "2001-03-29", "close": 5.89766112, "volume": null}, {"date": "2001-03-30", "close": 5.89766112, "volume": null}, {"date": "2001-04-02", "close": 5.89766112, "volume": 165.0}, {"date": "2001-04-03", "close": 5.89766112, "volume": 61.0}, {"date": "2001-04-04", "close": 5.89766112, "volume": null}, {"date": "2001-04-05", "close": 5.89766112, "volume": null}, {"date": "2001-04-06", "close": 5.89766112, "volume": null}, {"date": "2001-04-09", "close": 5.89766112, "volume": null}, {"date": "2001-04-10", "close": 5.89766112, "volume": null}, {"date": "2001-04-11", "close": 5.89766112, "volume": 220.0}, {"date": "2001-04-12", "close": 5.89766112, "volume": null}, {"date": "2001-04-17", "close": 5.89766112, "volume": 77.0}, {"date": "2001-04-18", "close": 5.89766112, "volume": null}, {"date": "2001-04-19", "close": 5.89766112, "volume": null}, {"date": "2001-04-20", "close": 5.89766112, "volume": null}, {"date": "2001-04-23", "close": 5.89766112, "volume": null}, {"date": "2001-04-24", "close": 5.89766112, "volume": null}, {"date": "2001-04-26", "close": 5.89766112, "volume": null}, {"date": "2001-04-27", "close": 5.89766112, "volume": null}, {"date": "2001-04-30", "close": 5.89766112, "volume": null}, {"date": "2001-05-01", "close": 5.89766112, "volume": null}, {"date": "2001-05-02", "close": 5.89766112, "volume": null}, {"date": "2001-05-03", "close": 5.89766112, "volume": null}, {"date": "2001-05-04", "close": 5.89766112, "volume": null}, {"date": "2001-05-07", "close": 5.89766112, "volume": null}, {"date": "2001-05-08", "close": 5.89766112, "volume": null}, {"date": "2001-05-09", "close": 5.89766112, "volume": null}, {"date": "2001-05-10", "close": 5.89766112, "volume": null}, {"date": "2001-05-11", "close": 5.89766112, "volume": null}, {"date": "2001-05-14", "close": 5.89766112, "volume": null}, {"date": "2001-05-15", "close": 5.89766112, "volume": null}, {"date": "2001-05-16", "close": 5.89766112, "volume": 27.0}, {"date": "2001-05-17", "close": 5.89766112, "volume": null}, {"date": "2001-05-18", "close": 5.89766112, "volume": null}, {"date": "2001-05-21", "close": 5.89766112, "volume": null}, {"date": "2001-05-22", "close": 5.89766112, "volume": 127.0}, {"date": "2001-05-23", "close": 5.89766112, "volume": null}, {"date": "2001-05-24", "close": 5.89766112, "volume": null}, {"date": "2001-05-25", "close": 5.89766112, "volume": null}, {"date": "2001-05-28", "close": 5.89766112, "volume": null}, {"date": "2001-05-29", "close": 5.89766112, "volume": null}, {"date": "2001-05-30", "close": 5.89766112, "volume": 452.0}, {"date": "2001-05-31", "close": 5.89766112, "volume": null}, {"date": "2001-06-01", "close": 5.89766112, "volume": null}, {"date": "2001-06-04", "close": 3.62932992, "volume": 231.0}, {"date": "2001-06-05", "close": 5.44399488, "volume": 551.0}, {"date": "2001-06-06", "close": 5.44399488, "volume": null}, {"date": "2001-06-07", "close": 4.5366624, "volume": 344.0}, {"date": "2001-06-08", "close": 4.5366624, "volume": null}, {"date": "2001-06-12", "close": 4.08299616, "volume": 22.0}, {"date": "2001-06-13", "close": 3.901529664, "volume": 364.0}, {"date": "2001-06-14", "close": 3.901529664, "volume": null}, {"date": "2001-06-15", "close": 3.901529664, "volume": null}, {"date": "2001-06-18", "close": 3.901529664, "volume": null}, {"date": "2001-06-19", "close": 3.901529664, "volume": 331.0}, {"date": "2001-06-20", "close": 3.901529664, "volume": null}, {"date": "2001-06-21", "close": 3.901529664, "volume": null}, {"date": "2001-06-22", "close": 3.901529664, "volume": null}, {"date": "2001-06-25", "close": 3.901529664, "volume": null}, {"date": "2001-06-26", "close": 4.264462656, "volume": 198.0}, {"date": "2001-06-27", "close": 4.264462656, "volume": 22.0}, {"date": "2001-06-28", "close": 5.44399488, "volume": 92.0}, {"date": "2001-06-29", "close": 4.264462656, "volume": 99.0}, {"date": "2001-07-02", "close": 4.264462656, "volume": null}, {"date": "2001-07-03", "close": 4.264462656, "volume": null}, {"date": "2001-07-04", "close": 4.264462656, "volume": null}, {"date": "2001-07-05", "close": 6.35132736, "volume": 27858.0}, {"date": "2001-07-06", "close": 6.532793856, "volume": 121.0}, {"date": "2001-07-09", "close": 6.532793856, "volume": null}, {"date": "2001-07-10", "close": 6.532793856, "volume": null}, {"date": "2001-07-11", "close": 6.532793856, "volume": null}, {"date": "2001-07-12", "close": 6.442060608, "volume": 110.0}, {"date": "2001-07-13", "close": 6.442060608, "volume": null}, {"date": "2001-07-16", "close": 6.8049936, "volume": 88.0}, {"date": "2001-07-17", "close": 6.8049936, "volume": null}, {"date": "2001-07-18", "close": 6.8049936, "volume": 22.0}, {"date": "2001-07-19", "close": 6.8049936, "volume": null}, {"date": "2001-07-20", "close": 7.25865984, "volume": 88.0}, {"date": "2001-07-23", "close": 7.25865984, "volume": null}, {"date": "2001-07-24", "close": 7.25865984, "volume": null}, {"date": "2001-07-25", "close": 7.25865984, "volume": null}, {"date": "2001-07-26", "close": 7.25865984, "volume": null}, {"date": "2001-07-27", "close": 7.25865984, "volume": null}, {"date": "2001-07-30", "close": 7.25865984, "volume": 88.0}, {"date": "2001-07-31", "close": 7.25865984, "volume": null}, {"date": "2001-08-01", "close": 7.25865984, "volume": null}, {"date": "2001-08-02", "close": 7.25865984, "volume": null}, {"date": "2001-08-03", "close": 7.25865984, "volume": null}, {"date": "2001-08-06", "close": 7.25865984, "volume": null}, {"date": "2001-08-07", "close": 7.25865984, "volume": null}, {"date": "2001-08-08", "close": 7.25865984, "volume": null}, {"date": "2001-08-09", "close": 7.25865984, "volume": null}, {"date": "2001-08-10", "close": 7.25865984, "volume": null}, {"date": "2001-08-13", "close": 7.25865984, "volume": null}, {"date": "2001-08-14", "close": 7.25865984, "volume": null}, {"date": "2001-08-15", "close": 7.25865984, "volume": null}, {"date": "2001-08-16", "close": 7.25865984, "volume": null}, {"date": "2001-08-17", "close": 7.25865984, "volume": null}, {"date": "2001-08-20", "close": 7.25865984, "volume": null}, {"date": "2001-08-21", "close": 4.445929152, "volume": 22.0}, {"date": "2001-08-22", "close": 4.445929152, "volume": null}, {"date": "2001-08-23", "close": 4.445929152, "volume": null}, {"date": "2001-08-24", "close": 4.445929152, "volume": null}, {"date": "2001-08-27", "close": 4.445929152, "volume": null}, {"date": "2001-08-28", "close": 4.445929152, "volume": null}, {"date": "2001-08-29", "close": 4.445929152, "volume": null}, {"date": "2001-08-30", "close": 4.445929152, "volume": null}, {"date": "2001-08-31", "close": 4.445929152, "volume": null}, {"date": "2001-09-03", "close": 4.445929152, "volume": null}, {"date": "2001-09-04", "close": 4.445929152, "volume": null}, {"date": "2001-09-05", "close": 4.445929152, "volume": null}, {"date": "2001-09-06", "close": 4.445929152, "volume": null}, {"date": "2001-09-10", "close": 4.445929152, "volume": null}, {"date": "2001-09-11", "close": 4.445929152, "volume": null}, {"date": "2001-09-12", "close": 4.445929152, "volume": null}, {"date": "2001-09-13", "close": 4.445929152, "volume": null}, {"date": "2001-09-14", "close": 4.445929152, "volume": null}, {"date": "2001-09-17", "close": 4.445929152, "volume": null}, {"date": "2001-09-18", "close": 4.445929152, "volume": null}, {"date": "2001-09-19", "close": 4.445929152, "volume": null}, {"date": "2001-09-20", "close": 4.445929152, "volume": null}, {"date": "2001-09-21", "close": 4.445929152, "volume": null}, {"date": "2001-09-24", "close": 4.445929152, "volume": null}, {"date": "2001-09-25", "close": 4.445929152, "volume": null}, {"date": "2001-09-26", "close": 4.445929152, "volume": null}, {"date": "2001-09-27", "close": 4.445929152, "volume": null}, {"date": "2001-09-28", "close": 4.445929152, "volume": null}, {"date": "2001-10-01", "close": 4.445929152, "volume": null}, {"date": "2001-10-02", "close": 4.445929152, "volume": null}, {"date": "2001-10-03", "close": 4.445929152, "volume": null}, {"date": "2001-10-04", "close": 4.445929152, "volume": null}, {"date": "2001-10-05", "close": 4.445929152, "volume": null}, {"date": "2001-10-08", "close": 4.445929152, "volume": null}, {"date": "2001-11-07", "close": 2.72199744, "volume": 110.0}, {"date": "2001-11-13", "close": 2.994197184, "volume": 88.0}, {"date": "2001-11-21", "close": 2.994197184, "volume": 22.0}, {"date": "2001-12-12", "close": 3.084930432, "volume": 220.0}, {"date": "2001-12-13", "close": 3.17566368, "volume": 551.0}, {"date": "2001-12-17", "close": 3.695384928, "volume": 433.0}, {"date": "2001-12-19", "close": 3.695384928, "volume": 329.0}, {"date": "2002-01-15", "close": 2.887019475, "volume": 104.0}, {"date": "2002-01-16", "close": 3.46442337, "volume": 65.0}, {"date": "2002-01-30", "close": 3.46442337, "volume": 35.0}, {"date": "2002-02-08", "close": 5.77403895, "volume": 87.0}, {"date": "2002-02-15", "close": 10.39327011, "volume": 299.0}, {"date": "2002-02-20", "close": 10.970674005, "volume": 866.0}, {"date": "2002-02-25", "close": 9.815866215, "volume": 87.0}, {"date": "2002-02-26", "close": 7.044327519, "volume": 268.0}, {"date": "2002-02-27", "close": 10.624231668, "volume": 942.0}, {"date": "2002-03-04", "close": 10.508750889, "volume": 69.0}, {"date": "2002-03-05", "close": 10.970674005, "volume": 1706.0}, {"date": "2002-03-06", "close": 12.125481795, "volume": 463.0}, {"date": "2002-03-07", "close": 10.624231668, "volume": 113.0}, {"date": "2002-03-08", "close": 10.624231668, "volume": 17.0}, {"date": "2002-04-11", "close": 7.044327519, "volume": 17.0}, {"date": "2002-04-12", "close": 6.92884674, "volume": 260.0}, {"date": "2002-04-22", "close": 6.351442845, "volume": 35.0}, {"date": "2002-04-24", "close": 6.351442845, "volume": 22.0}, {"date": "2002-05-06", "close": 5.081154276, "volume": 35.0}, {"date": "2002-05-10", "close": 5.312115834, "volume": 104.0}, {"date": "2002-05-14", "close": 4.041827265, "volume": 78.0}, {"date": "2002-05-23", "close": 3.926346486, "volume": 87.0}, {"date": "2002-05-31", "close": 3.926346486, "volume": 310.0}, {"date": "2002-06-14", "close": 3.810865707, "volume": 26.0}, {"date": "2002-06-17", "close": 3.810865707, "volume": 433.0}, {"date": "2002-06-20", "close": 4.041827265, "volume": 17.0}, {"date": "2002-06-21", "close": 4.041827265, "volume": 26.0}, {"date": "2002-06-27", "close": 4.041827265, "volume": 43.0}, {"date": "2002-06-28", "close": 4.388269602, "volume": 104.0}, {"date": "2002-07-03", "close": 4.388269602, "volume": 69.0}, {"date": "2002-08-23", "close": 6.92884674, "volume": 2338.0}, {"date": "2002-08-26", "close": 6.92884674, "volume": 122.0}, {"date": "2002-08-27", "close": 9.23846232, "volume": 2146.0}, {"date": "2002-08-28", "close": 9.23846232, "volume": 680.0}, {"date": "2002-08-29", "close": 8.661058425, "volume": 953.0}, {"date": "2002-08-30", "close": 10.39327011, "volume": 1981.0}, {"date": "2002-09-02", "close": 11.5480779, "volume": 520.0}, {"date": "2002-09-13", "close": 10.39327011, "volume": 17.0}, {"date": "2002-09-16", "close": 10.970674005, "volume": 468.0}, {"date": "2002-09-18", "close": 10.39327011, "volume": 100.0}, {"date": "2002-09-25", "close": 10.39327011, "volume": 22.0}, {"date": "2002-09-26", "close": 9.23846232, "volume": 71.0}, {"date": "2002-10-01", "close": 6.92884674, "volume": 433.0}, {"date": "2002-11-14", "close": 4.61923116, "volume": 43.0}, {"date": "2002-11-19", "close": 4.503750381, "volume": 1256.0}, {"date": "2002-12-13", "close": 4.61923116, "volume": 87.0}, {"date": "2003-02-07", "close": 4.61923116, "volume": 43.0}, {"date": "2003-02-11", "close": 6.92884674, "volume": 43.0}, {"date": "2003-02-12", "close": 8.08365453, "volume": 4.0}, {"date": "2003-02-13", "close": 8.08365453, "volume": 25974.0}, {"date": "2003-02-14", "close": 8.08365453, "volume": 116.0}, {"date": "2003-02-17", "close": 9.23846232, "volume": 303.0}, {"date": "2003-02-19", "close": 8.08365453, "volume": 866.0}, {"date": "2003-02-20", "close": 9.23846232, "volume": 2598.0}, {"date": "2003-02-21", "close": 10.39327011, "volume": 953.0}, {"date": "2003-02-24", "close": 11.317116342, "volume": 9335.0}, {"date": "2003-02-27", "close": 10.39327011, "volume": 173.0}, {"date": "2003-02-28", "close": 9.23846232, "volume": 909.0}, {"date": "2003-03-03", "close": 9.353943099, "volume": 13.0}, {"date": "2003-03-07", "close": 8.661058425, "volume": 649.0}, {"date": "2003-03-17", "close": 8.08365453, "volume": 5196.0}, {"date": "2003-03-18", "close": 8.08365453, "volume": 7794.0}, {"date": "2003-03-19", "close": 8.08365453, "volume": 866.0}, {"date": "2003-03-20", "close": 8.08365453, "volume": 866.0}, {"date": "2003-03-26", "close": 8.08365453, "volume": 866.0}, {"date": "2003-03-27", "close": 7.506250635, "volume": 446.0}, {"date": "2003-03-28", "close": 6.92884674, "volume": 203.0}, {"date": "2003-03-31", "close": 6.92884674, "volume": 1108.0}, {"date": "2003-04-02", "close": 6.466923624, "volume": 1515.0}, {"date": "2003-04-03", "close": 8.08365453, "volume": 1.0}, {"date": "2003-04-08", "close": 7.852692972, "volume": 866.0}, {"date": "2003-04-17", "close": 6.92884674, "volume": 623.0}, {"date": "2003-04-22", "close": 7.506250635, "volume": 1472.0}, {"date": "2003-04-23", "close": 8.661058425, "volume": 5196.0}, {"date": "2003-04-30", "close": 7.968173751, "volume": 1368.0}, {"date": "2003-05-02", "close": 7.968173751, "volume": 87.0}, {"date": "2003-05-05", "close": 7.852692972, "volume": 87.0}, {"date": "2003-05-06", "close": 7.621731414, "volume": 260.0}, {"date": "2003-05-07", "close": 5.889519729, "volume": 260.0}, {"date": "2003-05-09", "close": 7.390769856, "volume": 87.0}, {"date": "2003-05-13", "close": 7.968173751, "volume": 1671.0}, {"date": "2003-05-19", "close": 6.005000508, "volume": 866.0}, {"date": "2003-05-23", "close": 5.77403895, "volume": 1299.0}, {"date": "2003-05-29", "close": 5.77403895, "volume": 2236.0}, {"date": "2003-06-06", "close": 4.61923116, "volume": 866.0}, {"date": "2003-06-18", "close": 2.656057917, "volume": 866.0}, {"date": "2003-06-20", "close": 2.656057917, "volume": 17.0}, {"date": "2003-06-24", "close": 2.656057917, "volume": 43.0}, {"date": "2003-06-25", "close": 3.46442337, "volume": 17.0}, {"date": "2003-06-26", "close": 3.695384928, "volume": 3252.0}, {"date": "2003-06-27", "close": 3.579904149, "volume": 450.0}, {"date": "2003-06-30", "close": 3.579904149, "volume": 87.0}, {"date": "2003-07-01", "close": 3.46442337, "volume": 2490.0}, {"date": "2003-07-07", "close": 2.887019475, "volume": 9.0}, {"date": "2003-07-09", "close": 2.887019475, "volume": 7232.0}, {"date": "2003-07-10", "close": 2.887019475, "volume": 1004.0}, {"date": "2003-07-14", "close": 2.887019475, "volume": 1022.0}, {"date": "2003-07-15", "close": 2.887019475, "volume": 26.0}, {"date": "2003-07-22", "close": 4.041827265, "volume": 520.0}, {"date": "2003-07-24", "close": 4.041827265, "volume": 710.0}, {"date": "2003-08-04", "close": 4.041827265, "volume": 156.0}, {"date": "2003-08-13", "close": 4.61923116, "volume": 2312.0}, {"date": "2003-08-15", "close": 4.734711939, "volume": 1732.0}, {"date": "2003-08-25", "close": 5.196635055, "volume": 433.0}, {"date": "2003-08-26", "close": 5.196635055, "volume": 502.0}, {"date": "2003-09-05", "close": 5.543077392, "volume": 866.0}, {"date": "2003-09-08", "close": 5.658558171, "volume": 866.0}, {"date": "2003-09-09", "close": 5.658558171, "volume": 215.0}, {"date": "2003-09-12", "close": 5.658558171, "volume": 35.0}, {"date": "2003-09-15", "close": 5.543077392, "volume": 866.0}, {"date": "2003-09-18", "close": 5.77403895, "volume": 369.0}, {"date": "2003-09-24", "close": 5.77403895, "volume": 1505.0}, {"date": "2003-10-09", "close": 3.46442337, "volume": 26.0}, {"date": "2003-10-17", "close": 6.005000508, "volume": 26.0}, {"date": "2003-10-20", "close": 6.005000508, "volume": 160.0}, {"date": "2003-10-28", "close": 3.579904149, "volume": 26.0}, {"date": "2003-10-29", "close": 4.61923116, "volume": 866.0}, {"date": "2003-10-30", "close": 4.734711939, "volume": 87.0}, {"date": "2003-10-31", "close": 6.005000508, "volume": 173.0}, {"date": "2003-11-06", "close": 4.734711939, "volume": 149.0}, {"date": "2003-11-14", "close": 4.734711939, "volume": 47.0}, {"date": "2003-11-17", "close": 4.61923116, "volume": 62.0}, {"date": "2003-11-18", "close": 5.427596613, "volume": 22.0}, {"date": "2003-11-25", "close": 6.120481287, "volume": 40.0}, {"date": "2003-12-16", "close": 5.196635055, "volume": 866.0}, {"date": "2004-01-13", "close": 5.196635055, "volume": 212.0}, {"date": "2004-02-09", "close": 4.503750381, "volume": 43.0}, {"date": "2004-02-10", "close": 4.61923116, "volume": 130.0}, {"date": "2004-02-13", "close": 4.157308044, "volume": 572.0}, {"date": "2004-02-24", "close": 11.086154784, "volume": 24905.0}, {"date": "2004-02-25", "close": 12.70288569, "volume": 5983.0}, {"date": "2004-02-26", "close": 12.70288569, "volume": 4029.0}, {"date": "2004-02-27", "close": 10.970674005, "volume": 3074.0}, {"date": "2004-03-01", "close": 10.39327011, "volume": 866.0}, {"date": "2004-03-02", "close": 11.432597121, "volume": 433.0}, {"date": "2004-03-03", "close": 9.353943099, "volume": 1437.0}, {"date": "2004-03-04", "close": 9.931346994, "volume": 1862.0}, {"date": "2004-03-05", "close": 10.970674005, "volume": 1056.0}, {"date": "2004-03-08", "close": 9.815866215, "volume": 632.0}, {"date": "2004-03-09", "close": 9.23846232, "volume": 4845.0}, {"date": "2004-03-10", "close": 11.086154784, "volume": 7934.0}, {"date": "2004-03-11", "close": 10.39327011, "volume": 2960.0}, {"date": "2004-03-12", "close": 10.970674005, "volume": 435.0}, {"date": "2004-03-15", "close": 11.5480779, "volume": 1821.0}, {"date": "2004-03-16", "close": 10.39327011, "volume": 1862.0}, {"date": "2004-03-17", "close": 12.125481795, "volume": 13750.0}, {"date": "2004-03-18", "close": 10.970674005, "volume": 1786.0}, {"date": "2004-03-19", "close": 11.5480779, "volume": 4358.0}, {"date": "2004-03-22", "close": 11.5480779, "volume": 2107.0}, {"date": "2004-03-24", "close": 11.5480779, "volume": 5770.0}, {"date": "2004-03-25", "close": 11.5480779, "volume": 866.0}, {"date": "2004-03-26", "close": 11.5480779, "volume": 866.0}, {"date": "2004-03-29", "close": 12.125481795, "volume": 1438.0}, {"date": "2004-03-30", "close": 11.5480779, "volume": 2089.0}, {"date": "2004-03-31", "close": 12.70288569, "volume": 1323.0}, {"date": "2004-04-01", "close": 14.435097375, "volume": 5443.0}, {"date": "2004-04-02", "close": 13.85769348, "volume": 3098.0}, {"date": "2004-04-05", "close": 15.01250127, "volume": 5032.0}, {"date": "2004-04-06", "close": 15.01250127, "volume": 857.0}, {"date": "2004-04-07", "close": 15.01250127, "volume": 3096.0}, {"date": "2004-04-08", "close": 15.01250127, "volume": 4806.0}, {"date": "2004-04-13", "close": 13.280289585, "volume": 804.0}, {"date": "2004-04-14", "close": 12.70288569, "volume": 1082.0}, {"date": "2004-04-15", "close": 11.5480779, "volume": 4057.0}, {"date": "2004-04-16", "close": 12.70288569, "volume": 2458.0}, {"date": "2004-04-19", "close": 12.70288569, "volume": 1454.0}, {"date": "2004-04-20", "close": 12.70288569, "volume": 199.0}, {"date": "2004-04-21", "close": 12.125481795, "volume": 130.0}, {"date": "2004-04-22", "close": 11.5480779, "volume": 2697.0}, {"date": "2004-04-23", "close": 11.432597121, "volume": 161.0}, {"date": "2004-04-27", "close": 11.432597121, "volume": 1772.0}, {"date": "2004-04-28", "close": 11.5480779, "volume": 35.0}, {"date": "2004-04-29", "close": 11.5480779, "volume": 935.0}, {"date": "2004-04-30", "close": 11.5480779, "volume": 17.0}, {"date": "2004-05-03", "close": 10.39327011, "volume": 1022.0}, {"date": "2004-05-04", "close": 9.469423878, "volume": 6904.0}, {"date": "2004-05-05", "close": 9.353943099, "volume": 606.0}, {"date": "2004-05-06", "close": 8.08365453, "volume": 1386.0}, {"date": "2004-05-07", "close": 8.08365453, "volume": 995.0}, {"date": "2004-05-10", "close": 6.351442845, "volume": 1689.0}, {"date": "2004-05-11", "close": 6.351442845, "volume": 6512.0}, {"date": "2004-05-12", "close": 6.466923624, "volume": 589.0}, {"date": "2004-05-13", "close": 6.697885182, "volume": 953.0}, {"date": "2004-05-14", "close": 8.08365453, "volume": 1342.0}, {"date": "2004-05-17", "close": 8.08365453, "volume": 87.0}, {"date": "2004-05-18", "close": 8.314616088, "volume": 1857.0}, {"date": "2004-05-19", "close": 7.506250635, "volume": 1255.0}, {"date": "2004-05-24", "close": 6.92884674, "volume": 1992.0}, {"date": "2004-05-25", "close": 6.697885182, "volume": 875.0}, {"date": "2004-05-28", "close": 6.235962066, "volume": 1437.0}, {"date": "2004-05-31", "close": 6.120481287, "volume": 943.0}, {"date": "2004-06-01", "close": 5.77403895, "volume": 3828.0}, {"date": "2004-06-02", "close": 5.658558171, "volume": 2165.0}, {"date": "2004-06-03", "close": 5.543077392, "volume": 1732.0}, {"date": "2004-06-04", "close": 6.351442845, "volume": 779.0}, {"date": "2004-06-07", "close": 6.120481287, "volume": 1472.0}, {"date": "2004-06-08", "close": 6.120481287, "volume": 281.0}, {"date": "2004-06-09", "close": 5.658558171, "volume": 513.0}, {"date": "2004-06-11", "close": 7.390769856, "volume": 822.0}, {"date": "2004-06-15", "close": 8.661058425, "volume": 2858.0}, {"date": "2004-06-16", "close": 8.661058425, "volume": 373.0}, {"date": "2004-06-17", "close": 8.08365453, "volume": 251.0}, {"date": "2004-06-18", "close": 7.621731414, "volume": 2520.0}, {"date": "2004-06-21", "close": 7.737212193, "volume": 130.0}, {"date": "2004-06-22", "close": 6.92884674, "volume": 61.0}, {"date": "2004-06-23", "close": 5.889519729, "volume": 918.0}, {"date": "2004-06-24", "close": 6.005000508, "volume": 22.0}, {"date": "2004-06-25", "close": 6.466923624, "volume": 251.0}, {"date": "2004-06-28", "close": 6.466923624, "volume": 1039.0}, {"date": "2004-06-29", "close": 6.120481287, "volume": 1905.0}, {"date": "2004-06-30", "close": 5.77403895, "volume": 7155.0}, {"date": "2004-07-01", "close": 5.658558171, "volume": 880.0}, {"date": "2004-07-02", "close": 4.61923116, "volume": 1814.0}, {"date": "2004-07-05", "close": 4.965673497, "volume": 1118.0}, {"date": "2004-07-07", "close": 5.77403895, "volume": 5744.0}, {"date": "2004-07-08", "close": 5.77403895, "volume": 208.0}, {"date": "2004-07-09", "close": 6.466923624, "volume": 2581.0}, {"date": "2004-07-12", "close": 6.697885182, "volume": 1514.0}, {"date": "2004-07-13", "close": 6.582404403, "volume": 1039.0}, {"date": "2004-07-14", "close": 6.92884674, "volume": 2615.0}, {"date": "2004-07-15", "close": 6.697885182, "volume": 1628.0}, {"date": "2004-07-16", "close": 6.92884674, "volume": 433.0}, {"date": "2004-07-21", "close": 6.697885182, "volume": 173.0}, {"date": "2004-07-22", "close": 6.813365961, "volume": 606.0}, {"date": "2004-07-23", "close": 6.813365961, "volume": 87.0}, {"date": "2004-07-27", "close": 7.159808298, "volume": 693.0}, {"date": "2004-07-28", "close": 6.813365961, "volume": 433.0}, {"date": "2004-08-02", "close": 6.92884674, "volume": 3724.0}, {"date": "2004-08-05", "close": 6.92884674, "volume": 1147.0}, {"date": "2004-08-09", "close": 6.582404403, "volume": 216.0}, {"date": "2004-08-18", "close": 7.044327519, "volume": 390.0}, {"date": "2004-08-19", "close": 7.159808298, "volume": 127.0}, {"date": "2004-08-20", "close": 6.92884674, "volume": 433.0}, {"date": "2004-08-23", "close": 7.506250635, "volume": 736.0}, {"date": "2004-08-24", "close": 7.621731414, "volume": 1641.0}, {"date": "2004-08-25", "close": 7.506250635, "volume": 242.0}, {"date": "2004-08-27", "close": 7.968173751, "volume": 452.0}, {"date": "2004-08-30", "close": 7.968173751, "volume": 1882.0}, {"date": "2004-08-31", "close": 8.08365453, "volume": 4742.0}, {"date": "2004-09-01", "close": 8.08365453, "volume": 1732.0}, {"date": "2004-09-09", "close": 7.506250635, "volume": 4567.0}, {"date": "2004-09-10", "close": 7.968173751, "volume": 866.0}, {"date": "2004-09-13", "close": 7.159808298, "volume": 613.0}, {"date": "2004-09-14", "close": 7.968173751, "volume": 42.0}, {"date": "2004-09-15", "close": 7.737212193, "volume": 268.0}, {"date": "2004-09-17", "close": 7.159808298, "volume": 87.0}, {"date": "2004-09-20", "close": 7.852692972, "volume": 563.0}, {"date": "2004-09-21", "close": 7.506250635, "volume": 87.0}, {"date": "2004-09-22", "close": 7.159808298, "volume": 608.0}, {"date": "2004-09-24", "close": 7.275289077, "volume": 1126.0}, {"date": "2004-09-27", "close": 6.92884674, "volume": 729.0}, {"date": "2004-09-28", "close": 5.77403895, "volume": 43.0}, {"date": "2004-09-30", "close": 6.92884674, "volume": 823.0}, {"date": "2004-10-01", "close": 6.92884674, "volume": 433.0}, {"date": "2004-10-05", "close": 6.92884674, "volume": 355.0}, {"date": "2004-10-08", "close": 6.005000508, "volume": 1429.0}, {"date": "2004-10-11", "close": 6.92884674, "volume": 17.0}, {"date": "2004-10-13", "close": 7.968173751, "volume": 2905.0}, {"date": "2004-10-14", "close": 7.968173751, "volume": 753.0}, {"date": "2004-10-15", "close": 7.968173751, "volume": 546.0}, {"date": "2004-10-18", "close": 8.661058425, "volume": 7141.0}, {"date": "2004-10-19", "close": 8.199135309, "volume": 4703.0}, {"date": "2004-10-20", "close": 8.199135309, "volume": 173.0}, {"date": "2004-10-21", "close": 9.007500762, "volume": 8360.0}, {"date": "2005-02-08", "close": 23.673559695, "volume": 18068.0}, {"date": "2005-02-09", "close": 24.828367485, "volume": 2156.0}, {"date": "2005-02-10", "close": 25.40577138, "volume": 2174.0}, {"date": "2005-02-11", "close": 21.94134801, "volume": 994.0}, {"date": "2005-02-14", "close": 22.518751905, "volume": 1351.0}, {"date": "2005-02-15", "close": 22.518751905, "volume": 1068.0}, {"date": "2005-02-16", "close": 21.94134801, "volume": 1157.0}, {"date": "2005-02-17", "close": 20.78654022, "volume": 476.0}, {"date": "2005-02-18", "close": 24.25096359, "volume": 1062.0}, {"date": "2005-02-21", "close": 24.25096359, "volume": 727.0}, {"date": "2005-02-22", "close": 23.0961558, "volume": 613.0}, {"date": "2005-02-23", "close": 21.94134801, "volume": 636.0}, {"date": "2005-02-24", "close": 23.0961558, "volume": 814.0}, {"date": "2005-02-25", "close": 20.78654022, "volume": 1047.0}, {"date": "2005-02-28", "close": 20.78654022, "volume": 43.0}, {"date": "2005-03-01", "close": 20.209136325, "volume": 433.0}, {"date": "2005-03-02", "close": 19.63173243, "volume": 235.0}, {"date": "2005-03-03", "close": 19.054328535, "volume": 3662.0}, {"date": "2005-03-04", "close": 16.16730906, "volume": 822.0}, {"date": "2005-03-07", "close": 15.01250127, "volume": 319.0}, {"date": "2005-03-08", "close": 17.32211685, "volume": 1126.0}, {"date": "2005-03-09", "close": 17.32211685, "volume": 346.0}, {"date": "2005-03-10", "close": 19.054328535, "volume": 2173.0}, {"date": "2005-03-11", "close": 19.63173243, "volume": 372.0}, {"date": "2005-03-14", "close": 19.054328535, "volume": 303.0}, {"date": "2005-03-15", "close": 17.899520745, "volume": 778.0}, {"date": "2005-03-16", "close": 17.899520745, "volume": 126.0}, {"date": "2005-03-17", "close": 23.673559695, "volume": 9092.0}, {"date": "2005-03-18", "close": 24.25096359, "volume": 649.0}, {"date": "2005-03-21", "close": 23.673559695, "volume": 1292.0}, {"date": "2005-03-22", "close": 23.673559695, "volume": 7.0}, {"date": "2005-03-23", "close": 23.0961558, "volume": 195.0}, {"date": "2005-03-29", "close": 21.94134801, "volume": 130.0}, {"date": "2005-03-30", "close": 17.32211685, "volume": 1299.0}, {"date": "2005-03-31", "close": 16.744712955, "volume": 216.0}, {"date": "2005-04-01", "close": 17.32211685, "volume": 87.0}, {"date": "2005-04-04", "close": 17.899520745, "volume": 676.0}, {"date": "2005-04-05", "close": 16.16730906, "volume": 216.0}, {"date": "2005-04-06", "close": 17.32211685, "volume": 216.0}, {"date": "2005-04-08", "close": 16.744712955, "volume": 260.0}, {"date": "2005-04-11", "close": 15.589905165, "volume": 4364.0}, {"date": "2005-04-12", "close": 16.744712955, "volume": 180.0}, {"date": "2005-04-14", "close": 14.435097375, "volume": 933.0}, {"date": "2005-04-15", "close": 14.435097375, "volume": 433.0}, {"date": "2005-04-18", "close": 13.85769348, "volume": 236.0}, {"date": "2005-04-19", "close": 17.32211685, "volume": 17.0}, {"date": "2005-04-20", "close": 15.01250127, "volume": 104.0}, {"date": "2005-04-21", "close": 13.85769348, "volume": 908.0}, {"date": "2005-04-28", "close": 15.01250127, "volume": 67.0}, {"date": "2005-04-29", "close": 15.01250127, "volume": 526.0}, {"date": "2005-05-02", "close": 16.744712955, "volume": 396.0}, {"date": "2005-05-03", "close": 13.85769348, "volume": 82.0}, {"date": "2005-05-04", "close": 13.85769348, "volume": 346.0}, {"date": "2005-05-05", "close": 13.85769348, "volume": 630.0}, {"date": "2005-05-12", "close": 15.01250127, "volume": 1338.0}, {"date": "2005-05-16", "close": 13.85769348, "volume": 942.0}, {"date": "2005-05-17", "close": 16.16730906, "volume": 52.0}, {"date": "2005-05-19", "close": 13.85769348, "volume": 43.0}, {"date": "2005-05-23", "close": 13.85769348, "volume": 94.0}, {"date": "2005-05-25", "close": 13.85769348, "volume": 196.0}, {"date": "2005-05-26", "close": 13.85769348, "volume": 9.0}, {"date": "2005-05-27", "close": 13.280289585, "volume": 119.0}, {"date": "2005-05-30", "close": 12.70288569, "volume": 935.0}, {"date": "2005-06-01", "close": 12.70288569, "volume": 476.0}, {"date": "2005-06-03", "close": 10.508750889, "volume": 7.0}, {"date": "2005-06-06", "close": 11.5480779, "volume": 1135.0}, {"date": "2005-06-09", "close": 12.70288569, "volume": 1615.0}, {"date": "2005-06-10", "close": 16.16730906, "volume": 988.0}, {"date": "2005-06-15", "close": 16.16730906, "volume": 69.0}, {"date": "2005-06-16", "close": 13.85769348, "volume": 895.0}, {"date": "2005-06-17", "close": 12.70288569, "volume": 588.0}, {"date": "2005-06-20", "close": 16.16730906, "volume": 521.0}, {"date": "2005-06-21", "close": 16.16730906, "volume": 118.0}, {"date": "2005-06-22", "close": 16.16730906, "volume": 563.0}, {"date": "2005-06-23", "close": 18.47692464, "volume": 398.0}, {"date": "2005-06-24", "close": 19.054328535, "volume": 701.0}, {"date": "2005-06-27", "close": 16.744712955, "volume": 974.0}, {"date": "2005-06-28", "close": 16.16730906, "volume": 736.0}, {"date": "2005-06-29", "close": 16.16730906, "volume": 237.0}, {"date": "2005-06-30", "close": 13.85769348, "volume": 1358.0}, {"date": "2005-07-01", "close": 16.16730906, "volume": 705.0}, {"date": "2005-07-04", "close": 16.16730906, "volume": 178.0}, {"date": "2005-07-05", "close": 15.01250127, "volume": 260.0}, {"date": "2005-07-07", "close": 11.5480779, "volume": 1689.0}, {"date": "2005-07-08", "close": 16.16730906, "volume": 2299.0}, {"date": "2005-07-11", "close": 16.16730906, "volume": 247.0}, {"date": "2005-07-12", "close": 15.589905165, "volume": 159.0}, {"date": "2005-07-14", "close": 12.125481795, "volume": 43.0}, {"date": "2005-07-21", "close": 15.01250127, "volume": 230.0}, {"date": "2005-07-22", "close": 15.01250127, "volume": 7.0}, {"date": "2005-07-26", "close": 15.01250127, "volume": 23.0}, {"date": "2005-07-28", "close": 15.589905165, "volume": 176.0}, {"date": "2005-07-29", "close": 15.01250127, "volume": 346.0}, {"date": "2005-08-02", "close": 15.01250127, "volume": 122.0}, {"date": "2005-08-15", "close": 13.280289585, "volume": 173.0}, {"date": "2005-08-16", "close": 13.280289585, "volume": 181.0}, {"date": "2005-08-17", "close": 13.280289585, "volume": 7.0}, {"date": "2005-08-18", "close": 13.85769348, "volume": 116.0}, {"date": "2005-08-19", "close": 13.85769348, "volume": 87.0}, {"date": "2005-08-26", "close": 13.85769348, "volume": 11.0}, {"date": "2005-08-30", "close": 12.70288569, "volume": 51.0}, {"date": "2005-09-07", "close": 12.70288569, "volume": 52.0}, {"date": "2005-09-14", "close": 11.5480779, "volume": 62.0}, {"date": "2005-09-16", "close": 11.5480779, "volume": 364.0}, {"date": "2005-09-19", "close": 10.39327011, "volume": 526.0}, {"date": "2005-09-20", "close": 13.85769348, "volume": 132.0}, {"date": "2005-09-21", "close": 14.435097375, "volume": 87.0}, {"date": "2005-09-26", "close": 14.435097375, "volume": 9.0}, {"date": "2005-09-27", "close": 16.16730906, "volume": 43.0}, {"date": "2005-09-28", "close": 13.85769348, "volume": 52.0}, {"date": "2005-09-29", "close": 13.85769348, "volume": 462.0}, {"date": "2005-09-30", "close": 12.70288569, "volume": 420.0}, {"date": "2005-10-03", "close": 13.85769348, "volume": 590.0}, {"date": "2005-10-04", "close": 15.589905165, "volume": 932.0}, {"date": "2005-10-05", "close": 17.899520745, "volume": 10273.0}, {"date": "2005-10-06", "close": 19.63173243, "volume": 10726.0}, {"date": "2005-10-07", "close": 19.63173243, "volume": 5625.0}, {"date": "2005-10-10", "close": 20.78654022, "volume": 3384.0}, {"date": "2005-10-11", "close": 18.47692464, "volume": 3679.0}, {"date": "2005-10-12", "close": 19.63173243, "volume": 1189.0}, {"date": "2005-10-13", "close": 19.054328535, "volume": 1464.0}, {"date": "2005-10-14", "close": 19.054328535, "volume": 517.0}, {"date": "2005-10-17", "close": 19.054328535, "volume": 1099.0}, {"date": "2005-10-18", "close": 18.47692464, "volume": 1053.0}, {"date": "2005-10-19", "close": 18.47692464, "volume": 1118.0}, {"date": "2005-10-20", "close": 21.363944115, "volume": 6001.0}, {"date": "2005-10-21", "close": 19.63173243, "volume": 1083.0}, {"date": "2005-10-24", "close": 20.78654022, "volume": 1689.0}, {"date": "2005-10-25", "close": 19.63173243, "volume": 840.0}, {"date": "2005-10-26", "close": 19.63173243, "volume": 173.0}, {"date": "2005-10-27", "close": 20.78654022, "volume": 1291.0}, {"date": "2005-10-28", "close": 19.63173243, "volume": 1206.0}, {"date": "2005-10-31", "close": 20.209136325, "volume": 156.0}, {"date": "2005-11-01", "close": 18.47692464, "volume": 374.0}, {"date": "2005-11-02", "close": 18.47692464, "volume": 242.0}, {"date": "2005-11-03", "close": 19.63173243, "volume": 173.0}, {"date": "2005-11-04", "close": 20.78654022, "volume": 953.0}, {"date": "2005-11-07", "close": 20.209136325, "volume": 3801.0}, {"date": "2005-11-08", "close": 20.78654022, "volume": 909.0}, {"date": "2005-11-09", "close": 20.209136325, "volume": 130.0}, {"date": "2005-11-10", "close": 18.47692464, "volume": 2148.0}, {"date": "2005-11-11", "close": 18.47692464, "volume": 216.0}, {"date": "2005-11-16", "close": 18.47692464, "volume": 1161.0}, {"date": "2005-11-17", "close": 19.054328535, "volume": 173.0}, {"date": "2005-11-21", "close": 17.899520745, "volume": 251.0}, {"date": "2005-11-22", "close": 17.899520745, "volume": 173.0}, {"date": "2005-11-23", "close": 18.47692464, "volume": 129.0}, {"date": "2005-11-24", "close": 18.47692464, "volume": 191.0}, {"date": "2005-11-25", "close": 17.899520745, "volume": 17.0}, {"date": "2005-11-28", "close": 17.899520745, "volume": 52.0}, {"date": "2005-11-30", "close": 17.899520745, "volume": 424.0}, {"date": "2005-12-01", "close": 16.744712955, "volume": 747.0}, {"date": "2005-12-02", "close": 16.744712955, "volume": 485.0}, {"date": "2005-12-05", "close": 15.589905165, "volume": 310.0}, {"date": "2005-12-06", "close": 15.01250127, "volume": 1313.0}, {"date": "2005-12-08", "close": 15.01250127, "volume": 139.0}, {"date": "2005-12-09", "close": 15.01250127, "volume": 35.0}, {"date": "2005-12-12", "close": 15.01250127, "volume": 35.0}, {"date": "2005-12-13", "close": 15.01250127, "volume": 488.0}, {"date": "2005-12-14", "close": 14.435097375, "volume": 433.0}, {"date": "2005-12-15", "close": 15.01250127, "volume": 130.0}, {"date": "2005-12-16", "close": 13.85769348, "volume": 29.0}, {"date": "2005-12-19", "close": 14.435097375, "volume": 2302.0}, {"date": "2005-12-20", "close": 13.280289585, "volume": 698.0}, {"date": "2005-12-21", "close": 13.85769348, "volume": 2710.0}, {"date": "2005-12-22", "close": 13.85769348, "volume": 421.0}, {"date": "2005-12-23", "close": 15.01250127, "volume": 87.0}, {"date": "2005-12-28", "close": 15.589905165, "volume": 65.0}, {"date": "2006-01-03", "close": 15.01250127, "volume": 390.0}, {"date": "2006-01-04", "close": 13.85769348, "volume": 606.0}, {"date": "2006-01-05", "close": 15.01250127, "volume": 8963.0}, {"date": "2006-01-06", "close": 12.125481795, "volume": 2661.0}, {"date": "2006-01-09", "close": 11.5480779, "volume": 173.0}, {"date": "2006-01-10", "close": 12.125481795, "volume": 811.0}, {"date": "2006-01-11", "close": 11.5480779, "volume": 589.0}, {"date": "2006-01-13", "close": 11.5480779, "volume": 364.0}, {"date": "2006-01-16", "close": 12.125481795, "volume": 421.0}, {"date": "2006-01-17", "close": 10.970674005, "volume": 1363.0}, {"date": "2006-01-18", "close": 10.970674005, "volume": 87.0}, {"date": "2006-01-19", "close": 10.970674005, "volume": 338.0}, {"date": "2006-01-23", "close": 10.508750889, "volume": 822.0}, {"date": "2006-01-24", "close": 10.508750889, "volume": 346.0}, {"date": "2006-01-25", "close": 10.624231668, "volume": 303.0}, {"date": "2006-01-27", "close": 10.39327011, "volume": 2344.0}, {"date": "2006-01-30", "close": 10.508750889, "volume": 81.0}, {"date": "2006-01-31", "close": 11.086154784, "volume": 52.0}, {"date": "2006-02-01", "close": 14.435097375, "volume": 6397.0}, {"date": "2006-02-02", "close": 10.855193226, "volume": 5155.0}, {"date": "2006-02-03", "close": 11.5480779, "volume": 2540.0}, {"date": "2006-02-06", "close": 11.5480779, "volume": 1599.0}, {"date": "2006-02-07", "close": 11.5480779, "volume": 675.0}, {"date": "2006-02-08", "close": 11.201635563, "volume": 225.0}, {"date": "2006-02-09", "close": 11.432597121, "volume": 866.0}, {"date": "2006-02-10", "close": 11.201635563, "volume": 1299.0}, {"date": "2006-02-13", "close": 10.855193226, "volume": 113.0}, {"date": "2006-02-14", "close": 10.855193226, "volume": 732.0}, {"date": "2006-02-15", "close": 10.39327011, "volume": 1438.0}, {"date": "2006-02-20", "close": 9.23846232, "volume": 173.0}, {"date": "2006-02-22", "close": 10.624231668, "volume": 520.0}, {"date": "2006-02-23", "close": 11.5480779, "volume": 871.0}, {"date": "2006-02-24", "close": 11.5480779, "volume": 3408.0}, {"date": "2006-02-27", "close": 13.85769348, "volume": 605.0}, {"date": "2006-02-28", "close": 13.280289585, "volume": 1704.0}, {"date": "2006-03-01", "close": 13.280289585, "volume": 3250.0}, {"date": "2006-03-02", "close": 11.5480779, "volume": 820.0}, {"date": "2006-03-03", "close": 11.317116342, "volume": 191.0}, {"date": "2006-03-06", "close": 10.39327011, "volume": 2687.0}, {"date": "2006-03-07", "close": 12.125481795, "volume": 1801.0}, {"date": "2006-03-08", "close": 11.201635563, "volume": 537.0}, {"date": "2006-03-09", "close": 12.125481795, "volume": 154.0}, {"date": "2006-03-10", "close": 12.125481795, "volume": 520.0}, {"date": "2006-03-13", "close": 10.970674005, "volume": 30.0}, {"date": "2006-03-14", "close": 10.970674005, "volume": 1013.0}, {"date": "2006-03-15", "close": 10.970674005, "volume": 658.0}, {"date": "2006-03-17", "close": 10.508750889, "volume": 1051.0}, {"date": "2006-03-20", "close": 11.5480779, "volume": 1472.0}, {"date": "2006-03-22", "close": 10.39327011, "volume": 1559.0}, {"date": "2006-03-24", "close": 10.39327011, "volume": 152.0}, {"date": "2006-03-27", "close": 10.970674005, "volume": 22.0}, {"date": "2006-03-28", "close": 11.086154784, "volume": 22.0}, {"date": "2006-03-29", "close": 10.39327011, "volume": 433.0}, {"date": "2006-03-30", "close": 9.815866215, "volume": 1181.0}, {"date": "2006-04-04", "close": 10.970674005, "volume": 199.0}, {"date": "2006-04-05", "close": 10.970674005, "volume": 1515.0}, {"date": "2006-04-06", "close": 10.39327011, "volume": 1840.0}, {"date": "2006-04-07", "close": 9.23846232, "volume": 205.0}, {"date": "2006-04-10", "close": 9.23846232, "volume": 1775.0}, {"date": "2006-04-18", "close": 9.23846232, "volume": 2399.0}, {"date": "2006-04-19", "close": 8.08365453, "volume": 3386.0}, {"date": "2006-04-20", "close": 8.545577646, "volume": 346.0}, {"date": "2006-04-21", "close": 8.08365453, "volume": 563.0}, {"date": "2006-04-24", "close": 8.08365453, "volume": 1181.0}, {"date": "2006-04-26", "close": 7.852692972, "volume": 390.0}, {"date": "2006-04-27", "close": 7.506250635, "volume": 1948.0}, {"date": "2006-04-28", "close": 7.968173751, "volume": 721.0}, {"date": "2006-05-02", "close": 7.506250635, "volume": 69.0}, {"date": "2006-05-03", "close": 7.968173751, "volume": 649.0}, {"date": "2006-05-04", "close": 9.122981541, "volume": 924.0}, {"date": "2006-05-05", "close": 8.776539204, "volume": 87.0}, {"date": "2006-05-08", "close": 8.661058425, "volume": 788.0}, {"date": "2006-05-09", "close": 9.23846232, "volume": 779.0}, {"date": "2006-05-10", "close": 9.584904657, "volume": 2337.0}, {"date": "2006-05-11", "close": 9.353943099, "volume": 1669.0}, {"date": "2006-05-12", "close": 9.584904657, "volume": 1256.0}, {"date": "2006-05-15", "close": 9.815866215, "volume": 216.0}, {"date": "2006-05-16", "close": 9.815866215, "volume": 155.0}, {"date": "2006-05-17", "close": 9.815866215, "volume": 520.0}, {"date": "2006-05-22", "close": 9.353943099, "volume": 520.0}, {"date": "2006-05-23", "close": 9.23846232, "volume": 959.0}, {"date": "2006-05-24", "close": 9.23846232, "volume": 924.0}, {"date": "2006-06-01", "close": 8.08365453, "volume": 748.0}, {"date": "2006-06-02", "close": 8.08365453, "volume": 395.0}, {"date": "2006-06-05", "close": 10.277789331, "volume": 1662.0}, {"date": "2006-06-06", "close": 10.162308552, "volume": 1049.0}, {"date": "2006-06-07", "close": 10.162308552, "volume": 927.0}, {"date": "2006-06-08", "close": 9.122981541, "volume": 1660.0}, {"date": "2006-06-09", "close": 8.08365453, "volume": 1039.0}, {"date": "2006-06-13", "close": 8.08365453, "volume": 563.0}, {"date": "2006-06-14", "close": 7.968173751, "volume": 1169.0}, {"date": "2006-06-15", "close": 7.737212193, "volume": 9396.0}, {"date": "2006-06-16", "close": 7.737212193, "volume": 433.0}, {"date": "2006-06-19", "close": 7.275289077, "volume": 1126.0}, {"date": "2006-06-20", "close": 7.044327519, "volume": 101.0}, {"date": "2006-06-21", "close": 7.737212193, "volume": 771.0}, {"date": "2006-06-22", "close": 7.506250635, "volume": 1033.0}, {"date": "2006-06-23", "close": 7.506250635, "volume": 2084.0}, {"date": "2006-06-27", "close": 7.275289077, "volume": 505.0}, {"date": "2006-06-28", "close": 7.044327519, "volume": 1645.0}, {"date": "2006-06-29", "close": 7.275289077, "volume": 970.0}, {"date": "2006-06-30", "close": 7.044327519, "volume": 520.0}, {"date": "2006-07-03", "close": 7.044327519, "volume": 1515.0}, {"date": "2006-07-04", "close": 7.968173751, "volume": 5317.0}, {"date": "2006-07-05", "close": 7.737212193, "volume": 1732.0}, {"date": "2006-07-06", "close": 7.506250635, "volume": 987.0}, {"date": "2006-07-07", "close": 7.506250635, "volume": 113.0}, {"date": "2006-07-10", "close": 8.199135309, "volume": 216.0}, {"date": "2006-07-14", "close": 7.968173751, "volume": 433.0}, {"date": "2006-07-17", "close": 8.776539204, "volume": 2840.0}, {"date": "2006-07-18", "close": 9.23846232, "volume": 1988.0}, {"date": "2006-07-19", "close": 9.23846232, "volume": 139.0}, {"date": "2006-07-20", "close": 10.39327011, "volume": 5133.0}, {"date": "2006-07-21", "close": 9.815866215, "volume": 922.0}, {"date": "2006-07-25", "close": 9.815866215, "volume": 178.0}, {"date": "2006-07-26", "close": 9.23846232, "volume": 1498.0}, {"date": "2006-07-27", "close": 8.661058425, "volume": 779.0}, {"date": "2006-07-28", "close": 8.661058425, "volume": 43.0}, {"date": "2006-08-01", "close": 8.08365453, "volume": 866.0}, {"date": "2006-08-02", "close": 8.08365453, "volume": 173.0}, {"date": "2006-08-03", "close": 8.08365453, "volume": 41.0}, {"date": "2006-08-04", "close": 8.199135309, "volume": 173.0}, {"date": "2006-08-07", "close": 9.23846232, "volume": 866.0}, {"date": "2006-08-08", "close": 8.314616088, "volume": 2439.0}, {"date": "2006-08-09", "close": 8.430096867, "volume": 866.0}, {"date": "2006-08-10", "close": 8.08365453, "volume": 1851.0}, {"date": "2006-08-11", "close": 7.852692972, "volume": 433.0}, {"date": "2006-08-14", "close": 8.661058425, "volume": 693.0}, {"date": "2006-08-15", "close": 8.545577646, "volume": 2338.0}, {"date": "2006-08-16", "close": 8.661058425, "volume": 1090.0}, {"date": "2006-08-18", "close": 8.661058425, "volume": 745.0}, {"date": "2006-08-21", "close": 9.007500762, "volume": 91.0}, {"date": "2006-08-22", "close": 8.892019983, "volume": 1732.0}, {"date": "2006-08-23", "close": 8.08365453, "volume": 476.0}, {"date": "2006-08-24", "close": 7.621731414, "volume": 2249.0}, {"date": "2006-08-29", "close": 7.506250635, "volume": 349.0}, {"date": "2006-08-30", "close": 7.968173751, "volume": 95.0}, {"date": "2006-08-31", "close": 7.968173751, "volume": 87.0}, {"date": "2006-09-05", "close": 7.968173751, "volume": 520.0}, {"date": "2006-09-06", "close": 7.968173751, "volume": 165.0}, {"date": "2006-09-07", "close": 8.199135309, "volume": 623.0}, {"date": "2006-09-13", "close": 8.314616088, "volume": 173.0}, {"date": "2006-09-15", "close": 8.08365453, "volume": 2270.0}, {"date": "2006-09-18", "close": 8.08365453, "volume": 579.0}, {"date": "2006-09-22", "close": 7.159808298, "volume": 554.0}, {"date": "2006-09-25", "close": 7.159808298, "volume": 161.0}, {"date": "2006-09-29", "close": 7.159808298, "volume": 485.0}, {"date": "2006-10-04", "close": 7.506250635, "volume": 520.0}, {"date": "2006-10-06", "close": 6.92884674, "volume": 316.0}, {"date": "2006-10-09", "close": 6.92884674, "volume": 226.0}, {"date": "2006-10-11", "close": 6.582404403, "volume": 520.0}, {"date": "2006-10-12", "close": 6.582404403, "volume": 963.0}, {"date": "2006-10-16", "close": 5.196635055, "volume": 6062.0}, {"date": "2006-10-17", "close": 4.61923116, "volume": 2165.0}, {"date": "2006-10-18", "close": 4.734711939, "volume": 4850.0}, {"date": "2006-10-19", "close": 5.081154276, "volume": 130.0}, {"date": "2006-10-23", "close": 5.081154276, "volume": 1162.0}, {"date": "2006-10-24", "close": 5.312115834, "volume": 406.0}, {"date": "2006-10-25", "close": 5.196635055, "volume": 1169.0}, {"date": "2006-10-26", "close": 5.77403895, "volume": 2288.0}, {"date": "2006-10-30", "close": 5.427596613, "volume": 433.0}, {"date": "2006-10-31", "close": 5.312115834, "volume": 1732.0}, {"date": "2006-11-01", "close": 6.120481287, "volume": 1557.0}, {"date": "2006-11-02", "close": 5.77403895, "volume": 469.0}, {"date": "2006-11-03", "close": 5.77403895, "volume": 397.0}, {"date": "2006-11-06", "close": 5.77403895, "volume": 38.0}, {"date": "2006-11-07", "close": 6.351442845, "volume": 96.0}, {"date": "2006-11-09", "close": 8.08365453, "volume": 1965.0}, {"date": "2006-11-10", "close": 6.92884674, "volume": 2767.0}, {"date": "2006-11-14", "close": 6.92884674, "volume": 74.0}, {"date": "2006-11-15", "close": 6.466923624, "volume": 173.0}, {"date": "2006-11-16", "close": 6.351442845, "volume": 844.0}, {"date": "2006-11-17", "close": 5.889519729, "volume": 1851.0}, {"date": "2006-11-20", "close": 5.889519729, "volume": 1957.0}, {"date": "2006-11-22", "close": 5.543077392, "volume": 1651.0}, {"date": "2006-11-24", "close": 4.965673497, "volume": 1844.0}, {"date": "2006-11-27", "close": 4.850192718, "volume": 1741.0}, {"date": "2006-11-28", "close": 4.850192718, "volume": 108.0}, {"date": "2006-11-29", "close": 5.77403895, "volume": 3845.0}, {"date": "2006-12-04", "close": 5.77403895, "volume": 69.0}, {"date": "2006-12-05", "close": 5.196635055, "volume": 433.0}, {"date": "2006-12-08", "close": 4.850192718, "volume": 4592.0}, {"date": "2006-12-11", "close": 5.77403895, "volume": 1732.0}, {"date": "2006-12-18", "close": 4.734711939, "volume": 5709.0}, {"date": "2006-12-20", "close": 5.196635055, "volume": 238.0}, {"date": "2006-12-21", "close": 4.734711939, "volume": 1275.0}, {"date": "2006-12-27", "close": 4.965673497, "volume": 882.0}, {"date": "2006-12-28", "close": 5.543077392, "volume": 355.0}, {"date": "2007-01-02", "close": 5.427596613, "volume": 234.0}, {"date": "2007-01-04", "close": 4.850192718, "volume": 5735.0}, {"date": "2007-01-05", "close": 5.427596613, "volume": 500.0}, {"date": "2007-01-08", "close": 5.427596613, "volume": 1588.0}, {"date": "2007-01-09", "close": 5.312115834, "volume": 4008.0}, {"date": "2007-01-10", "close": 5.312115834, "volume": 346.0}, {"date": "2007-01-11", "close": 5.081154276, "volume": 606.0}, {"date": "2007-01-12", "close": 5.196635055, "volume": 693.0}, {"date": "2007-01-15", "close": 4.965673497, "volume": 2598.0}, {"date": "2007-01-16", "close": 5.081154276, "volume": 866.0}, {"date": "2007-01-17", "close": 4.850192718, "volume": 87.0}, {"date": "2007-01-19", "close": 4.965673497, "volume": 87.0}, {"date": "2007-01-23", "close": 4.965673497, "volume": 303.0}, {"date": "2007-01-24", "close": 4.965673497, "volume": 4726.0}, {"date": "2007-01-25", "close": 4.272788823, "volume": 1472.0}, {"date": "2007-01-30", "close": 4.388269602, "volume": 771.0}, {"date": "2007-02-01", "close": 4.61923116, "volume": 8778.0}, {"date": "2007-02-05", "close": 5.081154276, "volume": 104.0}, {"date": "2007-02-06", "close": 5.196635055, "volume": 702.0}, {"date": "2007-02-07", "close": 4.850192718, "volume": 1334.0}, {"date": "2007-02-08", "close": 4.850192718, "volume": 216.0}, {"date": "2007-02-09", "close": 4.61923116, "volume": 6359.0}, {"date": "2007-02-13", "close": 4.734711939, "volume": 433.0}, {"date": "2007-02-14", "close": 5.081154276, "volume": 4434.0}, {"date": "2007-02-15", "close": 4.850192718, "volume": 953.0}, {"date": "2007-02-16", "close": 4.61923116, "volume": 1299.0}, {"date": "2007-02-19", "close": 4.61923116, "volume": 1082.0}, {"date": "2007-02-20", "close": 4.388269602, "volume": 4437.0}, {"date": "2007-02-21", "close": 4.388269602, "volume": 6495.0}, {"date": "2007-02-22", "close": 4.388269602, "volume": 5846.0}, {"date": "2007-02-23", "close": 4.272788823, "volume": 3481.0}, {"date": "2007-02-26", "close": 4.272788823, "volume": 4053.0}, {"date": "2007-02-27", "close": 4.157308044, "volume": 3602.0}, {"date": "2007-02-28", "close": 4.041827265, "volume": 6140.0}, {"date": "2007-03-01", "close": 4.503750381, "volume": 5681.0}, {"date": "2007-03-02", "close": 4.157308044, "volume": 736.0}, {"date": "2007-03-06", "close": 4.157308044, "volume": 2145.0}, {"date": "2007-03-07", "close": 4.61923116, "volume": 7274.0}, {"date": "2007-03-08", "close": 4.61923116, "volume": 1030.0}, {"date": "2007-03-09", "close": 4.61923116, "volume": 1178.0}, {"date": "2007-03-12", "close": 4.503750381, "volume": 1853.0}, {"date": "2007-03-13", "close": 4.61923116, "volume": 6330.0}, {"date": "2007-03-14", "close": 4.157308044, "volume": 801.0}, {"date": "2007-03-19", "close": 4.157308044, "volume": 191.0}, {"date": "2007-03-22", "close": 4.041827265, "volume": 307.0}, {"date": "2007-03-23", "close": 4.041827265, "volume": 23.0}, {"date": "2007-03-28", "close": 3.926346486, "volume": 5395.0}, {"date": "2007-03-30", "close": 3.579904149, "volume": 1108.0}, {"date": "2007-04-02", "close": 3.579904149, "volume": 260.0}, {"date": "2007-04-10", "close": 4.388269602, "volume": 1905.0}, {"date": "2007-04-11", "close": 3.233461812, "volume": 866.0}, {"date": "2007-04-12", "close": 3.002500254, "volume": 69.0}, {"date": "2007-04-13", "close": 3.695384928, "volume": 6079.0}, {"date": "2007-04-16", "close": 3.579904149, "volume": 1810.0}, {"date": "2007-04-17", "close": 3.117981033, "volume": 3628.0}, {"date": "2007-04-18", "close": 3.117981033, "volume": 2295.0}, {"date": "2007-04-19", "close": 3.002500254, "volume": 866.0}, {"date": "2007-04-20", "close": 3.002500254, "volume": 1299.0}, {"date": "2007-04-23", "close": 3.117981033, "volume": 3013.0}, {"date": "2007-04-26", "close": 3.117981033, "volume": 433.0}, {"date": "2007-04-27", "close": 3.002500254, "volume": 2598.0}, {"date": "2007-04-30", "close": 3.117981033, "volume": 1472.0}, {"date": "2007-05-02", "close": 3.117981033, "volume": 1299.0}, {"date": "2007-05-03", "close": 2.771538696, "volume": 4650.0}, {"date": "2007-05-04", "close": 3.002500254, "volume": 173.0}, {"date": "2007-05-09", "close": 3.233461812, "volume": 2598.0}, {"date": "2007-05-10", "close": 3.46442337, "volume": 924.0}, {"date": "2007-05-15", "close": 2.656057917, "volume": 1212.0}, {"date": "2007-05-16", "close": 3.46442337, "volume": 486.0}, {"date": "2007-05-17", "close": 2.540577138, "volume": 1299.0}, {"date": "2007-05-22", "close": 2.656057917, "volume": 866.0}, {"date": "2007-05-24", "close": 2.656057917, "volume": 866.0}, {"date": "2007-05-25", "close": 2.771538696, "volume": 3897.0}, {"date": "2007-05-30", "close": 2.656057917, "volume": 2702.0}, {"date": "2007-06-12", "close": 2.30961558, "volume": 3646.0}, {"date": "2007-06-13", "close": 1.616730906, "volume": 5369.0}, {"date": "2007-06-14", "close": 2.540577138, "volume": 30139.0}, {"date": "2007-06-15", "close": 2.30961558, "volume": 10873.0}, {"date": "2007-06-18", "close": 2.078654022, "volume": 3419.0}, {"date": "2007-06-19", "close": 1.963173243, "volume": 5097.0}, {"date": "2007-06-20", "close": 1.963173243, "volume": 1422.0}, {"date": "2007-06-21", "close": 1.963173243, "volume": 10218.0}, {"date": "2007-06-22", "close": 1.847692464, "volume": 6046.0}, {"date": "2007-06-25", "close": 1.616730906, "volume": 18627.0}, {"date": "2007-06-26", "close": 1.856007375, "volume": 11888.0}, {"date": "2007-06-27", "close": 1.73227355, "volume": 5649.0}, {"date": "2007-06-28", "close": 1.856007375, "volume": 2781.0}, {"date": "2007-06-29", "close": 1.9797412, "volume": 7781.0}, {"date": "2007-07-02", "close": 1.9797412, "volume": 3805.0}, {"date": "2007-07-03", "close": 1.73227355, "volume": 2200.0}, {"date": "2007-07-04", "close": 1.4848059, "volume": 103744.0}, {"date": "2007-07-05", "close": 1.4848059, "volume": 27703.0}, {"date": "2007-07-06", "close": 1.4848059, "volume": 33560.0}, {"date": "2007-07-09", "close": 1.608539725, "volume": 5046.0}, {"date": "2007-07-10", "close": 1.73227355, "volume": 4203.0}, {"date": "2007-07-11", "close": 1.856007375, "volume": 15202.0}, {"date": "2007-07-12", "close": 1.608539725, "volume": 55765.0}, {"date": "2007-07-13", "close": 1.73227355, "volume": 6094.0}, {"date": "2007-07-16", "close": 1.9797412, "volume": 20872.0}, {"date": "2007-07-17", "close": 2.22720885, "volume": 28610.0}, {"date": "2007-07-18", "close": 2.4746765, "volume": 12852.0}, {"date": "2007-07-19", "close": 2.350942675, "volume": 45005.0}, {"date": "2007-07-20", "close": 1.856007375, "volume": 67467.0}, {"date": "2007-07-23", "close": 1.9797412, "volume": 8486.0}, {"date": "2007-07-24", "close": 1.856007375, "volume": 10245.0}, {"date": "2007-07-25", "close": 1.856007375, "volume": 119337.0}, {"date": "2007-07-26", "close": 1.9797412, "volume": 26833.0}, {"date": "2007-07-27", "close": 1.856007375, "volume": 25761.0}, {"date": "2007-07-30", "close": 1.856007375, "volume": 18386.0}, {"date": "2007-07-31", "close": 1.856007375, "volume": 5652.0}, {"date": "2007-08-01", "close": 1.73227355, "volume": 46361.0}, {"date": "2007-08-02", "close": 1.9797412, "volume": 102919.0}, {"date": "2007-08-03", "close": 1.9797412, "volume": 27326.0}, {"date": "2007-08-06", "close": 1.856007375, "volume": 53398.0}, {"date": "2007-08-07", "close": 1.73227355, "volume": 27931.0}, {"date": "2007-08-08", "close": 1.856007375, "volume": 17174.0}, {"date": "2007-08-09", "close": 1.856007375, "volume": 14194.0}, {"date": "2007-08-10", "close": 1.73227355, "volume": 11097.0}, {"date": "2007-08-13", "close": 1.73227355, "volume": 26824.0}, {"date": "2007-08-14", "close": 1.73227355, "volume": 35895.0}, {"date": "2007-08-15", "close": 1.4848059, "volume": 15760.0}, {"date": "2007-08-16", "close": 1.608539725, "volume": 48918.0}, {"date": "2007-08-17", "close": 1.608539725, "volume": 21958.0}, {"date": "2007-08-20", "close": 1.73227355, "volume": 13732.0}, {"date": "2007-08-21", "close": 1.9797412, "volume": 32365.0}, {"date": "2007-08-22", "close": 2.22720885, "volume": 34476.0}, {"date": "2007-08-23", "close": 2.4746765, "volume": 52338.0}, {"date": "2007-08-24", "close": 3.21707945, "volume": 851495.0}, {"date": "2007-08-27", "close": 4.4544177, "volume": 1632022.0}, {"date": "2007-08-28", "close": 3.9594824, "volume": 674005.0}, {"date": "2007-08-29", "close": 6.18669125, "volume": 3305731.0}, {"date": "2007-08-30", "close": 6.062957425, "volume": 4711858.0}, {"date": "2007-08-31", "close": 5.69175595, "volume": 1030041.0}, {"date": "2007-09-03", "close": 5.69175595, "volume": 616657.0}, {"date": "2007-09-04", "close": 5.568022125, "volume": 294453.0}, {"date": "2007-09-05", "close": 6.68162655, "volume": 756898.0}, {"date": "2007-09-06", "close": 7.67149715, "volume": 1432843.0}, {"date": "2007-09-07", "close": 8.042698625, "volume": 1327317.0}, {"date": "2007-09-10", "close": 8.537633925, "volume": 857169.0}, {"date": "2007-09-11", "close": 7.4240295, "volume": 720699.0}, {"date": "2007-09-12", "close": 7.547763325, "volume": 482732.0}, {"date": "2007-09-13", "close": 7.052828025, "volume": 183578.0}, {"date": "2007-09-14", "close": 7.67149715, "volume": 346824.0}, {"date": "2007-09-17", "close": 7.547763325, "volume": 190496.0}, {"date": "2007-09-18", "close": 7.300295675, "volume": 89610.0}, {"date": "2007-09-19", "close": 6.9290942, "volume": 292894.0}, {"date": "2007-09-20", "close": 6.4341589, "volume": 123583.0}, {"date": "2007-09-21", "close": 6.4341589, "volume": 241961.0}, {"date": "2007-09-24", "close": 5.815489775, "volume": 245344.0}, {"date": "2007-09-25", "close": 5.320554475, "volume": 73790.0}, {"date": "2007-09-26", "close": 5.9392236, "volume": 269177.0}, {"date": "2007-09-27", "close": 5.9392236, "volume": 42983.0}, {"date": "2007-09-28", "close": 5.9392236, "volume": 50011.0}, {"date": "2007-10-01", "close": 5.815489775, "volume": 49049.0}, {"date": "2007-10-02", "close": 5.815489775, "volume": 84743.0}, {"date": "2007-10-03", "close": 5.815489775, "volume": 26032.0}, {"date": "2007-10-04", "close": 6.805360375, "volume": 244406.0}, {"date": "2007-10-05", "close": 6.9290942, "volume": 99917.0}, {"date": "2007-10-08", "close": 6.805360375, "volume": 63395.0}, {"date": "2007-10-09", "close": 6.557892725, "volume": 60825.0}, {"date": "2007-10-10", "close": 6.4341589, "volume": 26091.0}, {"date": "2007-10-11", "close": 6.68162655, "volume": 30900.0}, {"date": "2007-10-12", "close": 6.805360375, "volume": 50963.0}, {"date": "2007-10-15", "close": 6.4341589, "volume": 42480.0}, {"date": "2007-10-16", "close": 6.062957425, "volume": 86454.0}, {"date": "2007-10-17", "close": 5.815489775, "volume": 39525.0}, {"date": "2007-10-18", "close": 6.18669125, "volume": 45436.0}, {"date": "2007-10-19", "close": 6.310425075, "volume": 55023.0}, {"date": "2007-10-22", "close": 5.9392236, "volume": 52516.0}, {"date": "2007-10-23", "close": 6.062957425, "volume": 59845.0}, {"date": "2007-10-24", "close": 5.9392236, "volume": 386470.0}, {"date": "2007-10-25", "close": 5.9392236, "volume": 70126.0}, {"date": "2007-10-26", "close": 5.568022125, "volume": 54150.0}, {"date": "2007-10-29", "close": 5.4442883, "volume": 83352.0}, {"date": "2007-10-30", "close": 5.19682065, "volume": 109874.0}, {"date": "2007-10-31", "close": 5.073086825, "volume": 19902.0}, {"date": "2007-11-01", "close": 5.4442883, "volume": 20657.0}, {"date": "2007-11-02", "close": 5.4442883, "volume": 29751.0}, {"date": "2007-11-05", "close": 5.320554475, "volume": 44038.0}, {"date": "2007-11-06", "close": 5.568022125, "volume": 356.0}, {"date": "2007-11-07", "close": 5.568022125, "volume": 9437.0}, {"date": "2007-11-08", "close": 5.19682065, "volume": 31108.0}, {"date": "2007-11-09", "close": 5.19682065, "volume": 14867.0}, {"date": "2007-11-12", "close": 4.949353, "volume": 31480.0}, {"date": "2007-11-13", "close": 5.073086825, "volume": 40446.0}, {"date": "2007-11-14", "close": 6.310425075, "volume": 119300.0}, {"date": "2007-11-15", "close": 6.18669125, "volume": 40304.0}, {"date": "2007-11-16", "close": 5.815489775, "volume": 20298.0}, {"date": "2007-11-19", "close": 6.062957425, "volume": 13385.0}, {"date": "2007-11-20", "close": 6.062957425, "volume": 22056.0}, {"date": "2007-11-21", "close": 5.69175595, "volume": 42967.0}, {"date": "2007-11-22", "close": 5.69175595, "volume": 11145.0}, {"date": "2007-11-23", "close": 5.815489775, "volume": 16199.0}, {"date": "2007-11-26", "close": 5.9392236, "volume": 10357.0}, {"date": "2007-11-27", "close": 5.815489775, "volume": 44476.0}, {"date": "2007-11-28", "close": 5.9392236, "volume": 18342.0}, {"date": "2007-11-29", "close": 7.300295675, "volume": 117109.0}, {"date": "2007-11-30", "close": 6.805360375, "volume": 157061.0}, {"date": "2007-12-03", "close": 6.18669125, "volume": 40958.0}, {"date": "2007-12-04", "close": 5.815489775, "volume": 26543.0}, {"date": "2007-12-05", "close": 5.815489775, "volume": 24251.0}, {"date": "2007-12-06", "close": 5.815489775, "volume": 20550.0}, {"date": "2007-12-07", "close": 6.062957425, "volume": 39121.0}, {"date": "2007-12-10", "close": 6.18669125, "volume": 18147.0}, {"date": "2007-12-11", "close": 6.4341589, "volume": 26025.0}, {"date": "2007-12-12", "close": 6.68162655, "volume": 129234.0}, {"date": "2007-12-13", "close": 6.062957425, "volume": 32001.0}, {"date": "2007-12-14", "close": 6.18669125, "volume": 2885.0}, {"date": "2007-12-19", "close": 5.69175595, "volume": 40939.0}, {"date": "2007-12-20", "close": 5.4442883, "volume": 21940.0}, {"date": "2007-12-21", "close": 5.568022125, "volume": 11379.0}, {"date": "2007-12-24", "close": 5.4442883, "volume": 8893.0}, {"date": "2007-12-27", "close": 5.4442883, "volume": 37458.0}, {"date": "2007-12-28", "close": 5.073086825, "volume": 16196.0}, {"date": "2007-12-31", "close": 5.073086825, "volume": 12892.0}, {"date": "2008-01-02", "close": 5.568022125, "volume": 10778.0}, {"date": "2008-01-03", "close": 5.320554475, "volume": 10102.0}, {"date": "2008-01-04", "close": 5.568022125, "volume": 12023.0}, {"date": "2008-01-07", "close": 5.4442883, "volume": 2971.0}, {"date": "2008-01-08", "close": 5.19682065, "volume": 8122.0}, {"date": "2008-01-09", "close": 5.19682065, "volume": 18463.0}, {"date": "2008-01-10", "close": 5.320554475, "volume": 15428.0}, {"date": "2008-01-11", "close": 5.19682065, "volume": 16491.0}, {"date": "2008-01-14", "close": 5.320554475, "volume": 21856.0}, {"date": "2008-01-15", "close": 4.949353, "volume": 15299.0}, {"date": "2008-01-16", "close": 4.825619175, "volume": 15214.0}, {"date": "2008-01-17", "close": 4.70188535, "volume": 19756.0}, {"date": "2008-01-18", "close": 4.70188535, "volume": 10400.0}, {"date": "2008-01-21", "close": 4.949353, "volume": 14696.0}, {"date": "2008-01-22", "close": 1.9797412, "volume": 60290.0}, {"date": "2008-01-23", "close": 2.598410325, "volume": 67215.0}, {"date": "2008-01-24", "close": 2.350942675, "volume": 18091.0}, {"date": "2008-01-25", "close": 2.9696118, "volume": 31442.0}, {"date": "2008-01-29", "close": 2.9696118, "volume": 10555.0}, {"date": "2008-01-30", "close": 2.4746765, "volume": 9051.0}, {"date": "2008-01-31", "close": 2.72214415, "volume": 5490.0}, {"date": "2008-02-01", "close": 2.72214415, "volume": 7403.0}, {"date": "2008-02-04", "close": 2.598410325, "volume": 13303.0}, {"date": "2008-02-05", "close": 2.4746765, "volume": 6310.0}, {"date": "2008-02-06", "close": 2.4746765, "volume": 598.0}, {"date": "2008-02-07", "close": 2.350942675, "volume": 808.0}, {"date": "2008-02-08", "close": 2.598410325, "volume": 1657.0}, {"date": "2008-02-11", "close": 2.598410325, "volume": 17618.0}, {"date": "2008-02-12", "close": 2.9696118, "volume": 10090.0}, {"date": "2008-02-13", "close": 2.9696118, "volume": 13986.0}, {"date": "2008-02-14", "close": 2.9696118, "volume": 6114.0}, {"date": "2008-02-15", "close": 2.9696118, "volume": 3023.0}, {"date": "2008-02-18", "close": 2.598410325, "volume": 7274.0}, {"date": "2008-02-19", "close": 2.845877975, "volume": 4001.0}, {"date": "2008-02-20", "close": 3.21707945, "volume": 96241.0}, {"date": "2008-02-21", "close": 3.093345625, "volume": 15701.0}, {"date": "2008-02-22", "close": 3.4645471, "volume": 42576.0}, {"date": "2008-02-25", "close": 2.9696118, "volume": 42330.0}, {"date": "2008-02-26", "close": 2.9696118, "volume": 10611.0}, {"date": "2008-02-27", "close": 2.845877975, "volume": 4081.0}, {"date": "2008-02-28", "close": 3.093345625, "volume": 13018.0}, {"date": "2008-02-29", "close": 2.4746765, "volume": 46723.0}, {"date": "2008-03-03", "close": 2.4746765, "volume": 1293.0}, {"date": "2008-03-04", "close": 2.350942675, "volume": 7678.0}, {"date": "2008-03-05", "close": 2.4746765, "volume": 2456.0}, {"date": "2008-03-06", "close": 2.72214415, "volume": 6227.0}, {"date": "2008-03-07", "close": 2.4746765, "volume": 6386.0}, {"date": "2008-03-10", "close": 2.4746765, "volume": 12362.0}, {"date": "2008-03-11", "close": 2.350942675, "volume": 20968.0}, {"date": "2008-03-12", "close": 2.22720885, "volume": 13916.0}, {"date": "2008-03-13", "close": 2.22720885, "volume": 1616.0}, {"date": "2008-03-14", "close": 2.72214415, "volume": 3695.0}, {"date": "2008-03-17", "close": 2.4746765, "volume": 8731.0}, {"date": "2008-03-18", "close": 2.350942675, "volume": 7286.0}, {"date": "2008-03-19", "close": 2.4746765, "volume": 10975.0}, {"date": "2008-03-20", "close": 2.598410325, "volume": 7104.0}, {"date": "2008-03-26", "close": 2.598410325, "volume": 3709.0}, {"date": "2008-03-27", "close": 2.350942675, "volume": 3266.0}, {"date": "2008-03-28", "close": 2.350942675, "volume": 4687.0}, {"date": "2008-03-31", "close": 2.4746765, "volume": 4314.0}, {"date": "2008-04-01", "close": 2.4746765, "volume": 5214.0}, {"date": "2008-04-02", "close": 2.4746765, "volume": 11315.0}, {"date": "2008-04-03", "close": 2.350942675, "volume": 6490.0}, {"date": "2008-04-04", "close": 2.4746765, "volume": 8069.0}, {"date": "2008-04-07", "close": 2.4746765, "volume": 11144.0}, {"date": "2008-04-08", "close": 2.350942675, "volume": 4397.0}, {"date": "2008-04-09", "close": 2.4746765, "volume": 5422.0}, {"date": "2008-04-10", "close": 2.845877975, "volume": 11186.0}, {"date": "2008-04-11", "close": 3.4645471, "volume": 15608.0}, {"date": "2008-04-14", "close": 3.4645471, "volume": 4736.0}, {"date": "2008-04-15", "close": 3.588280925, "volume": 9569.0}, {"date": "2008-04-16", "close": 3.4645471, "volume": 5051.0}, {"date": "2008-04-17", "close": 3.4645471, "volume": 2344.0}, {"date": "2008-04-18", "close": 3.71201475, "volume": 41010.0}, {"date": "2008-04-21", "close": 4.825619175, "volume": 33200.0}, {"date": "2008-04-22", "close": 5.320554475, "volume": 19651.0}, {"date": "2008-04-23", "close": 4.949353, "volume": 15753.0}, {"date": "2008-04-24", "close": 5.320554475, "volume": 20397.0}, {"date": "2008-04-28", "close": 4.949353, "volume": 11480.0}, {"date": "2008-04-29", "close": 4.949353, "volume": 20767.0}, {"date": "2008-04-30", "close": 4.330683875, "volume": 14151.0}, {"date": "2008-05-01", "close": 3.340813275, "volume": 14247.0}, {"date": "2008-05-02", "close": 3.340813275, "volume": 1212.0}, {"date": "2008-05-05", "close": 3.21707945, "volume": 3225.0}, {"date": "2008-05-06", "close": 3.588280925, "volume": 2627.0}, {"date": "2008-05-07", "close": 3.71201475, "volume": 2293.0}, {"date": "2008-05-08", "close": 3.21707945, "volume": 7041.0}, {"date": "2008-05-09", "close": 3.588280925, "volume": 1425.0}, {"date": "2008-05-12", "close": 3.093345625, "volume": 29329.0}, {"date": "2008-05-13", "close": 3.093345625, "volume": 1293.0}, {"date": "2008-05-14", "close": 2.9696118, "volume": 14847.0}, {"date": "2008-05-15", "close": 2.350942675, "volume": 74848.0}, {"date": "2008-05-16", "close": 2.22720885, "volume": 40617.0}, {"date": "2008-05-19", "close": 2.103475025, "volume": 37398.0}, {"date": "2008-05-20", "close": 1.9797412, "volume": 26557.0}, {"date": "2008-05-21", "close": 1.9797412, "volume": 48743.0}, {"date": "2008-05-22", "close": 2.103475025, "volume": 1092.0}, {"date": "2008-05-23", "close": 2.103475025, "volume": 6876.0}, {"date": "2008-05-26", "close": 1.9797412, "volume": 12942.0}, {"date": "2008-05-27", "close": 1.856007375, "volume": 15551.0}, {"date": "2008-05-28", "close": 2.103475025, "volume": 9450.0}, {"date": "2008-05-29", "close": 2.22720885, "volume": 1616.0}, {"date": "2008-05-30", "close": 2.103475025, "volume": 22228.0}, {"date": "2008-06-02", "close": 1.9797412, "volume": 5874.0}, {"date": "2008-06-03", "close": 1.856007375, "volume": 8604.0}, {"date": "2008-06-04", "close": 1.856007375, "volume": 3839.0}, {"date": "2008-06-05", "close": 1.856007375, "volume": 15291.0}, {"date": "2008-06-06", "close": 1.9797412, "volume": 35722.0}, {"date": "2008-06-10", "close": 1.856007375, "volume": 15211.0}, {"date": "2008-06-11", "close": 1.608539725, "volume": 19809.0}, {"date": "2008-06-12", "close": 1.856007375, "volume": 7112.0}, {"date": "2008-06-13", "close": 1.608539725, "volume": 2829.0}, {"date": "2008-06-16", "close": 1.608539725, "volume": 6158.0}, {"date": "2008-06-26", "close": 1.608539725, "volume": 46194.0}, {"date": "2008-06-27", "close": 1.608539725, "volume": 8486.0}, {"date": "2008-06-30", "close": 1.4848059, "volume": 15180.0}, {"date": "2008-07-01", "close": 1.4848059, "volume": 2171.0}, {"date": "2008-07-02", "close": 1.4848059, "volume": 7742.0}, {"date": "2008-07-03", "close": 1.603635276, "volume": 4939.0}, {"date": "2008-07-07", "close": 1.33636273, "volume": 2025.0}, {"date": "2008-07-08", "close": 1.33636273, "volume": 165.0}, {"date": "2008-07-09", "close": 1.469999003, "volume": 299.0}, {"date": "2008-07-10", "close": 1.469999003, "volume": 1814.0}, {"date": "2008-07-11", "close": 1.469999003, "volume": 1497.0}, {"date": "2008-07-14", "close": 1.469999003, "volume": 11356.0}, {"date": "2008-07-15", "close": 1.33636273, "volume": 6660.0}, {"date": "2008-07-16", "close": 1.202726457, "volume": 2690.0}, {"date": "2008-07-17", "close": 1.202726457, "volume": 1272.0}, {"date": "2008-07-18", "close": 1.469999003, "volume": 4950.0}, {"date": "2008-07-22", "close": 1.33636273, "volume": 22400.0}, {"date": "2008-07-23", "close": 1.33636273, "volume": 7832.0}, {"date": "2008-07-28", "close": 1.469999003, "volume": 2305.0}, {"date": "2008-07-29", "close": 1.33636273, "volume": 9192.0}, {"date": "2008-07-30", "close": 1.33636273, "volume": 748.0}, {"date": "2008-07-31", "close": 1.33636273, "volume": 7483.0}, {"date": "2008-08-04", "close": 1.33636273, "volume": 11224.0}, {"date": "2008-08-05", "close": 1.33636273, "volume": 1497.0}, {"date": "2008-08-06", "close": 1.33636273, "volume": 3218.0}, {"date": "2008-08-07", "close": 1.603635276, "volume": 7082.0}, {"date": "2008-08-08", "close": 2.405452914, "volume": 45807.0}, {"date": "2008-08-11", "close": 2.271816641, "volume": 17309.0}, {"date": "2008-08-12", "close": 2.004544095, "volume": 10926.0}, {"date": "2008-08-13", "close": 1.870907822, "volume": 43957.0}, {"date": "2008-08-14", "close": 1.870907822, "volume": 10945.0}, {"date": "2008-08-15", "close": 1.469999003, "volume": 19992.0}, {"date": "2008-08-18", "close": 1.737271549, "volume": 46434.0}, {"date": "2008-08-19", "close": 1.603635276, "volume": 29875.0}, {"date": "2008-08-20", "close": 1.870907822, "volume": 17561.0}, {"date": "2008-08-21", "close": 1.870907822, "volume": 19966.0}, {"date": "2008-08-22", "close": 2.138180368, "volume": 53986.0}, {"date": "2008-08-25", "close": 2.806361733, "volume": 46841.0}, {"date": "2008-08-26", "close": 2.405452914, "volume": 33040.0}, {"date": "2008-08-27", "close": 2.138180368, "volume": 22598.0}, {"date": "2008-08-28", "close": 2.67272546, "volume": 19456.0}, {"date": "2008-08-29", "close": 2.539089187, "volume": 48044.0}, {"date": "2008-09-01", "close": 2.405452914, "volume": 18167.0}, {"date": "2008-09-02", "close": 2.405452914, "volume": 18095.0}, {"date": "2008-09-03", "close": 2.539089187, "volume": 8711.0}, {"date": "2008-09-04", "close": 2.138180368, "volume": 34328.0}, {"date": "2008-09-05", "close": 2.004544095, "volume": 43764.0}, {"date": "2008-09-08", "close": 2.004544095, "volume": 70155.0}, {"date": "2008-09-09", "close": 2.004544095, "volume": 21929.0}, {"date": "2008-09-10", "close": 1.737271549, "volume": 46863.0}, {"date": "2008-09-11", "close": 1.737271549, "volume": 40433.0}, {"date": "2008-09-12", "close": 1.870907822, "volume": 11224.0}, {"date": "2008-09-15", "close": 1.737271549, "volume": 49452.0}, {"date": "2008-09-16", "close": 1.870907822, "volume": 26537.0}, {"date": "2008-09-17", "close": 1.737271549, "volume": 9365.0}, {"date": "2008-09-18", "close": 1.737271549, "volume": 30519.0}, {"date": "2008-09-19", "close": 1.737271549, "volume": 30310.0}, {"date": "2008-09-22", "close": 1.737271549, "volume": 57549.0}, {"date": "2008-09-23", "close": 1.603635276, "volume": 26178.0}, {"date": "2008-09-24", "close": 1.603635276, "volume": 47637.0}, {"date": "2008-09-25", "close": 1.469999003, "volume": 17954.0}, {"date": "2008-09-26", "close": 1.737271549, "volume": 14605.0}, {"date": "2008-09-29", "close": 2.004544095, "volume": 174072.0}, {"date": "2008-09-30", "close": 1.870907822, "volume": 44449.0}, {"date": "2008-10-01", "close": 1.603635276, "volume": 39867.0}, {"date": "2008-10-02", "close": 1.737271549, "volume": 66548.0}, {"date": "2008-10-03", "close": 1.737271549, "volume": 8312.0}, {"date": "2008-10-06", "close": 1.737271549, "volume": 34474.0}, {"date": "2008-10-07", "close": 1.603635276, "volume": 30680.0}, {"date": "2008-10-08", "close": 1.603635276, "volume": 43132.0}, {"date": "2008-10-09", "close": 1.469999003, "volume": 95960.0}, {"date": "2008-10-10", "close": 1.33636273, "volume": 32558.0}, {"date": "2008-10-13", "close": 1.202726457, "volume": 41868.0}, {"date": "2008-10-14", "close": 1.33636273, "volume": 19955.0}, {"date": "2008-10-15", "close": 1.603635276, "volume": 42118.0}, {"date": "2008-10-16", "close": 1.33636273, "volume": 29454.0}, {"date": "2008-10-17", "close": 1.33636273, "volume": 2507.0}, {"date": "2008-10-20", "close": 1.33636273, "volume": 1437.0}, {"date": "2008-10-21", "close": 1.469999003, "volume": 13813.0}, {"date": "2008-10-22", "close": 1.603635276, "volume": 33146.0}, {"date": "2008-10-23", "close": 1.469999003, "volume": 21693.0}, {"date": "2008-10-24", "close": 1.469999003, "volume": 20578.0}, {"date": "2008-10-27", "close": 1.469999003, "volume": 17016.0}, {"date": "2008-10-28", "close": 1.33636273, "volume": 28150.0}, {"date": "2008-10-29", "close": 1.33636273, "volume": 19232.0}, {"date": "2008-10-30", "close": 1.33636273, "volume": 18782.0}, {"date": "2008-10-31", "close": 1.603635276, "volume": 35769.0}, {"date": "2008-11-03", "close": 1.469999003, "volume": 25768.0}, {"date": "2008-11-04", "close": 1.469999003, "volume": 2266.0}, {"date": "2008-11-05", "close": 1.603635276, "volume": 3741.0}, {"date": "2008-11-06", "close": 1.469999003, "volume": 9728.0}, {"date": "2008-11-07", "close": 1.469999003, "volume": 7488.0}, {"date": "2008-11-10", "close": 1.33636273, "volume": 14592.0}, {"date": "2008-11-11", "close": 1.33636273, "volume": 23684.0}, {"date": "2008-11-12", "close": 1.202726457, "volume": 12048.0}, {"date": "2008-11-13", "close": 1.202726457, "volume": 50226.0}, {"date": "2008-11-14", "close": 1.603635276, "volume": 35859.0}, {"date": "2008-11-17", "close": 1.469999003, "volume": 12524.0}, {"date": "2008-11-18", "close": 1.33636273, "volume": 17435.0}, {"date": "2008-11-19", "close": 1.469999003, "volume": 22668.0}, {"date": "2008-11-20", "close": 1.202726457, "volume": 6585.0}, {"date": "2008-11-21", "close": 1.202726457, "volume": 29645.0}, {"date": "2008-11-24", "close": 1.202726457, "volume": 3741.0}, {"date": "2008-11-25", "close": 1.069090184, "volume": 43573.0}, {"date": "2008-11-26", "close": 1.069090184, "volume": 9320.0}, {"date": "2008-11-27", "close": 1.202726457, "volume": 6652.0}, {"date": "2008-11-28", "close": 1.202726457, "volume": 4871.0}, {"date": "2008-12-01", "close": 1.202726457, "volume": 4565.0}, {"date": "2008-12-02", "close": 1.069090184, "volume": 13320.0}, {"date": "2008-12-03", "close": 0.935453911, "volume": 42025.0}, {"date": "2008-12-04", "close": 0.935453911, "volume": 4490.0}, {"date": "2008-12-05", "close": 0.935453911, "volume": 9249.0}, {"date": "2008-12-08", "close": 0.935453911, "volume": 20958.0}, {"date": "2008-12-09", "close": 0.935453911, "volume": 1782.0}, {"date": "2008-12-10", "close": 1.069090184, "volume": 22721.0}, {"date": "2008-12-11", "close": 1.069090184, "volume": 16923.0}, {"date": "2008-12-12", "close": 1.202726457, "volume": 4161.0}, {"date": "2008-12-15", "close": 1.202726457, "volume": 1721.0}, {"date": "2008-12-16", "close": 1.33636273, "volume": 25124.0}, {"date": "2008-12-17", "close": 1.202726457, "volume": 4190.0}, {"date": "2008-12-18", "close": 1.069090184, "volume": 449.0}, {"date": "2008-12-19", "close": 1.202726457, "volume": 9915.0}, {"date": "2008-12-23", "close": 1.202726457, "volume": 4864.0}, {"date": "2008-12-29", "close": 1.202726457, "volume": 8163.0}, {"date": "2008-12-30", "close": 1.202726457, "volume": 374.0}, {"date": "2009-01-02", "close": 1.202726457, "volume": 3020.0}, {"date": "2009-01-05", "close": 1.202726457, "volume": 3218.0}, {"date": "2009-01-06", "close": 1.202726457, "volume": 3293.0}, {"date": "2009-01-07", "close": 1.069090184, "volume": 4972.0}, {"date": "2009-01-09", "close": 1.202726457, "volume": 1796.0}, {"date": "2009-01-12", "close": 1.069090184, "volume": 6660.0}, {"date": "2009-01-13", "close": 1.069090184, "volume": 748.0}, {"date": "2009-01-14", "close": 1.202726457, "volume": 474.0}, {"date": "2009-01-20", "close": 1.069090184, "volume": 15532.0}, {"date": "2009-01-21", "close": 1.069090184, "volume": 1422.0}, {"date": "2009-01-22", "close": 1.202726457, "volume": 6435.0}, {"date": "2009-01-23", "close": 1.069090184, "volume": 10803.0}, {"date": "2009-01-27", "close": 0.935453911, "volume": 20721.0}, {"date": "2009-01-29", "close": 0.935453911, "volume": 11786.0}, {"date": "2009-01-30", "close": 0.801817638, "volume": 58283.0}, {"date": "2009-02-02", "close": 1.069090184, "volume": 43460.0}, {"date": "2009-02-03", "close": 0.935453911, "volume": 5547.0}, {"date": "2009-02-04", "close": 0.935453911, "volume": 6959.0}, {"date": "2009-02-06", "close": 0.935453911, "volume": 1197.0}, {"date": "2009-02-09", "close": 0.935453911, "volume": 474.0}, {"date": "2009-02-10", "close": 1.069090184, "volume": 977.0}, {"date": "2009-02-11", "close": 0.935453911, "volume": 7810.0}, {"date": "2009-02-12", "close": 0.935453911, "volume": 420.0}, {"date": "2009-02-13", "close": 0.935453911, "volume": 1085.0}, {"date": "2009-02-18", "close": 0.801817638, "volume": 599.0}, {"date": "2009-02-19", "close": 0.801817638, "volume": 3083.0}, {"date": "2009-02-20", "close": 0.801817638, "volume": 1871.0}, {"date": "2009-02-24", "close": 0.801817638, "volume": 7483.0}, {"date": "2009-02-25", "close": 0.935453911, "volume": 6379.0}, {"date": "2009-02-26", "close": 0.801817638, "volume": 5560.0}, {"date": "2009-02-27", "close": 0.801817638, "volume": 10702.0}, {"date": "2009-03-02", "close": 0.668181365, "volume": 4999.0}, {"date": "2009-03-03", "close": 0.801817638, "volume": 1721.0}, {"date": "2009-03-04", "close": 0.668181365, "volume": 7109.0}, {"date": "2009-03-05", "close": 0.668181365, "volume": 4490.0}, {"date": "2009-03-06", "close": 0.668181365, "volume": 35074.0}, {"date": "2009-03-09", "close": 0.668181365, "volume": 10925.0}, {"date": "2009-03-10", "close": 0.534545092, "volume": 1054.0}, {"date": "2009-03-11", "close": 0.534545092, "volume": 9681.0}, {"date": "2009-03-12", "close": 0.534545092, "volume": 6869.0}, {"date": "2009-03-13", "close": 0.400908819, "volume": 181845.0}, {"date": "2009-03-16", "close": 0.400908819, "volume": 45729.0}, {"date": "2009-03-17", "close": 0.400908819, "volume": 5271.0}, {"date": "2009-03-18", "close": 0.267272546, "volume": 69688.0}, {"date": "2009-03-19", "close": 0.400908819, "volume": 66981.0}, {"date": "2009-03-20", "close": 0.534545092, "volume": 102704.0}, {"date": "2009-03-23", "close": 0.534545092, "volume": 17735.0}, {"date": "2009-03-24", "close": 0.534545092, "volume": 1229.0}, {"date": "2009-03-25", "close": 0.534545092, "volume": 1871.0}, {"date": "2009-03-26", "close": 0.400908819, "volume": 73170.0}, {"date": "2009-03-27", "close": 0.400908819, "volume": 48508.0}, {"date": "2009-03-30", "close": 0.400908819, "volume": 1497.0}, {"date": "2009-03-31", "close": 0.400908819, "volume": 3741.0}, {"date": "2009-04-01", "close": 0.534545092, "volume": 4490.0}, {"date": "2009-04-02", "close": 0.400908819, "volume": 35282.0}, {"date": "2009-04-03", "close": 0.534545092, "volume": 47498.0}, {"date": "2009-04-06", "close": 0.400908819, "volume": 11365.0}, {"date": "2009-04-07", "close": 0.400908819, "volume": 64831.0}, {"date": "2009-04-08", "close": 0.400908819, "volume": 1497.0}, {"date": "2009-04-09", "close": 0.400908819, "volume": 10693.0}, {"date": "2009-04-14", "close": 0.400908819, "volume": 9421.0}, {"date": "2009-04-15", "close": 0.400908819, "volume": 1247.0}, {"date": "2009-04-17", "close": 0.267272546, "volume": 556730.0}, {"date": "2009-04-20", "close": 0.267272546, "volume": 84834.0}, {"date": "2009-04-21", "close": 0.267272546, "volume": 7483.0}, {"date": "2009-04-22", "close": 0.534545092, "volume": 652617.0}, {"date": "2009-04-23", "close": 0.534545092, "volume": 367213.0}, {"date": "2009-04-24", "close": 0.400908819, "volume": 86878.0}, {"date": "2009-04-27", "close": 0.267272546, "volume": 32223.0}, {"date": "2009-04-28", "close": 0.267272546, "volume": 13035.0}, {"date": "2009-04-29", "close": 0.267272546, "volume": 22449.0}, {"date": "2009-04-30", "close": 0.400908819, "volume": 53541.0}, {"date": "2009-05-01", "close": 0.267272546, "volume": 95610.0}, {"date": "2009-05-04", "close": 0.400908819, "volume": 32177.0}, {"date": "2009-05-05", "close": 0.400908819, "volume": 12621.0}, {"date": "2009-05-06", "close": 0.400908819, "volume": 19830.0}, {"date": "2009-05-07", "close": 0.267272546, "volume": 39453.0}, {"date": "2009-05-08", "close": 0.267272546, "volume": 44898.0}, {"date": "2009-05-11", "close": 0.267272546, "volume": 26987.0}, {"date": "2009-05-12", "close": 0.267272546, "volume": 450935.0}, {"date": "2009-05-13", "close": 0.267272546, "volume": 10750.0}, {"date": "2009-05-14", "close": 0.400908819, "volume": 19444.0}, {"date": "2009-05-15", "close": 0.267272546, "volume": 22748.0}, {"date": "2009-05-18", "close": 0.400908819, "volume": 18720.0}, {"date": "2009-05-19", "close": 0.400908819, "volume": 30306.0}, {"date": "2009-05-25", "close": 0.267272546, "volume": 284730.0}, {"date": "2009-05-26", "close": 0.267272546, "volume": 22449.0}, {"date": "2009-05-27", "close": 0.267272546, "volume": 78702.0}, {"date": "2009-05-28", "close": 0.267272546, "volume": 101395.0}, {"date": "2009-05-29", "close": 0.267272546, "volume": 114827.0}, {"date": "2009-06-01", "close": 0.400908819, "volume": 31253.0}, {"date": "2009-06-02", "close": 0.267272546, "volume": 59191.0}, {"date": "2009-06-03", "close": 0.400908819, "volume": 3741.0}, {"date": "2009-06-04", "close": 0.267272546, "volume": 9293.0}, {"date": "2009-06-05", "close": 0.267272546, "volume": 10102.0}, {"date": "2009-06-09", "close": 0.267272546, "volume": 3741.0}, {"date": "2009-06-10", "close": 0.267272546, "volume": 10102.0}, {"date": "2009-06-11", "close": 0.267272546, "volume": 10713.0}, {"date": "2009-06-12", "close": 0.267272546, "volume": 337.0}, {"date": "2009-06-15", "close": 0.267272546, "volume": 20818.0}, {"date": "2009-06-16", "close": 0.267272546, "volume": 58375.0}, {"date": "2009-06-17", "close": 0.267272546, "volume": 17510.0}, {"date": "2009-06-18", "close": 0.267272546, "volume": 47866.0}, {"date": "2009-06-19", "close": 0.267272546, "volume": 29574.0}, {"date": "2009-06-23", "close": 0.267272546, "volume": 96635.0}, {"date": "2009-06-24", "close": 0.267272546, "volume": 822042.0}, {"date": "2009-06-25", "close": 0.267272546, "volume": 5507.0}, {"date": "2009-06-26", "close": 0.267272546, "volume": 24457.0}, {"date": "2009-06-29", "close": 0.267272546, "volume": 40008.0}, {"date": "2009-06-30", "close": 0.267272546, "volume": 39433.0}, {"date": "2009-07-01", "close": 0.267272546, "volume": 29932.0}, {"date": "2009-07-02", "close": 0.267272546, "volume": 15714.0}, {"date": "2009-07-03", "close": 0.267272546, "volume": 11224.0}, {"date": "2009-07-07", "close": 0.267272546, "volume": 2245.0}, {"date": "2009-07-08", "close": 0.267272546, "volume": 11224.0}, {"date": "2009-07-10", "close": 0.267272546, "volume": 42503.0}, {"date": "2009-07-14", "close": 0.267272546, "volume": 59955.0}, {"date": "2009-07-17", "close": 0.267272546, "volume": 17802.0}, {"date": "2009-07-20", "close": 0.133636273, "volume": 1871.0}, {"date": "2009-07-21", "close": 0.267272546, "volume": 12399.0}, {"date": "2009-07-22", "close": 0.267272546, "volume": 8868.0}, {"date": "2009-07-24", "close": 0.267272546, "volume": 8231.0}, {"date": "2009-07-27", "close": 0.400908819, "volume": 748.0}, {"date": "2009-07-29", "close": 0.400908819, "volume": 2412.0}, {"date": "2009-07-30", "close": 0.267272546, "volume": 3741.0}, {"date": "2009-08-05", "close": 0.267272546, "volume": 16463.0}, {"date": "2009-08-07", "close": 0.267272546, "volume": 18707.0}, {"date": "2009-08-10", "close": 0.267272546, "volume": 23609.0}, {"date": "2009-08-11", "close": 0.400908819, "volume": 8980.0}, {"date": "2009-08-12", "close": 0.267272546, "volume": 10963.0}, {"date": "2009-08-13", "close": 0.267272546, "volume": 15752.0}, {"date": "2009-08-14", "close": 0.267272546, "volume": 7483.0}, {"date": "2009-08-17", "close": 0.267272546, "volume": 94062.0}, {"date": "2009-08-18", "close": 0.267272546, "volume": 4714.0}, {"date": "2009-08-19", "close": 0.267272546, "volume": 129832.0}, {"date": "2009-08-20", "close": 0.267272546, "volume": 1639.0}, {"date": "2009-08-21", "close": 0.400908819, "volume": 1497.0}, {"date": "2009-08-26", "close": 0.267272546, "volume": 5537.0}, {"date": "2009-08-27", "close": 0.267272546, "volume": 10476.0}, {"date": "2009-08-28", "close": 0.400908819, "volume": 25984.0}, {"date": "2009-08-31", "close": 0.400908819, "volume": 43439.0}, {"date": "2009-09-01", "close": 0.400908819, "volume": 30630.0}, {"date": "2009-09-02", "close": 0.400908819, "volume": 6256.0}, {"date": "2009-09-07", "close": 0.400908819, "volume": 8451.0}, {"date": "2009-09-08", "close": 0.400908819, "volume": 11374.0}, {"date": "2009-09-11", "close": 0.267272546, "volume": 5343.0}, {"date": "2009-09-15", "close": 0.400908819, "volume": 40633.0}, {"date": "2009-09-16", "close": 0.400908819, "volume": 2437.0}, {"date": "2009-09-17", "close": 0.400908819, "volume": 16213.0}, {"date": "2009-09-18", "close": 0.400908819, "volume": 2245.0}, {"date": "2009-09-21", "close": 0.267272546, "volume": 748.0}, {"date": "2009-09-22", "close": 0.267272546, "volume": 3986.0}, {"date": "2009-09-23", "close": 0.400908819, "volume": 15490.0}, {"date": "2009-09-24", "close": 0.400908819, "volume": 3741.0}, {"date": "2009-09-25", "close": 0.400908819, "volume": 11224.0}, {"date": "2009-09-28", "close": 0.400908819, "volume": 8209.0}, {"date": "2009-10-01", "close": 0.534545092, "volume": 631686.0}, {"date": "2009-10-02", "close": 0.534545092, "volume": 124289.0}, {"date": "2009-10-05", "close": 0.534545092, "volume": 11786.0}, {"date": "2009-10-06", "close": 0.400908819, "volume": 1497.0}, {"date": "2009-10-07", "close": 0.400908819, "volume": 18446.0}, {"date": "2009-10-08", "close": 0.400908819, "volume": 33673.0}, {"date": "2009-10-09", "close": 0.400908819, "volume": 2245.0}, {"date": "2009-10-12", "close": 0.534545092, "volume": 13282.0}, {"date": "2009-10-13", "close": 0.534545092, "volume": 13711.0}, {"date": "2009-10-14", "close": 0.534545092, "volume": 356131.0}, {"date": "2009-10-15", "close": 0.534545092, "volume": 184525.0}, {"date": "2009-10-16", "close": 0.400908819, "volume": 23736.0}, {"date": "2009-10-19", "close": 0.400908819, "volume": 175007.0}, {"date": "2009-10-20", "close": 0.400908819, "volume": 3517.0}, {"date": "2009-10-21", "close": 0.534545092, "volume": 495106.0}, {"date": "2009-10-22", "close": 0.668181365, "volume": 90915.0}, {"date": "2009-10-23", "close": 0.668181363, "volume": 65327.0}, {"date": "2009-10-26", "close": 0.890908484, "volume": 21160.0}, {"date": "2009-10-27", "close": 0.890908484, "volume": 10865.0}, {"date": "2009-10-28", "close": 0.890908484, "volume": 48681.0}, {"date": "2009-10-29", "close": 0.668181363, "volume": 58891.0}, {"date": "2009-10-30", "close": 0.668181363, "volume": 31138.0}, {"date": "2009-11-02", "close": 0.668181363, "volume": 54606.0}, {"date": "2009-11-03", "close": 0.668181363, "volume": 9854.0}, {"date": "2009-11-10", "close": 0.445454242, "volume": 1212.0}, {"date": "2009-11-11", "close": 0.445454242, "volume": 449.0}, {"date": "2009-11-16", "close": 0.445454242, "volume": 12324.0}, {"date": "2009-11-18", "close": 0.668181363, "volume": 26775.0}, {"date": "2009-11-19", "close": 0.445454242, "volume": 941.0}, {"date": "2009-11-20", "close": 0.668181363, "volume": 4490.0}, {"date": "2009-11-23", "close": 0.668181363, "volume": 41257.0}, {"date": "2009-11-24", "close": 0.668181363, "volume": 5240.0}, {"date": "2009-11-25", "close": 0.668181363, "volume": 52596.0}, {"date": "2009-11-26", "close": 0.445454242, "volume": 64943.0}, {"date": "2009-11-27", "close": 0.668181363, "volume": 5133.0}, {"date": "2009-11-30", "close": 0.668181363, "volume": 12542.0}, {"date": "2009-12-01", "close": 0.668181363, "volume": 10506.0}, {"date": "2009-12-02", "close": 0.445454242, "volume": 11292.0}, {"date": "2009-12-03", "close": 0.668181363, "volume": 6012.0}, {"date": "2009-12-07", "close": 0.445454242, "volume": 1451.0}, {"date": "2009-12-09", "close": 0.445454242, "volume": 319.0}, {"date": "2009-12-10", "close": 0.445454242, "volume": 7904.0}, {"date": "2009-12-11", "close": 0.445454242, "volume": 2981.0}, {"date": "2009-12-14", "close": 0.445454242, "volume": 449.0}, {"date": "2009-12-15", "close": 0.445454242, "volume": 112.0}, {"date": "2009-12-16", "close": 0.445454242, "volume": 44383.0}, {"date": "2009-12-17", "close": 0.445454242, "volume": 16163.0}, {"date": "2009-12-18", "close": 0.445454242, "volume": 7302.0}, {"date": "2009-12-21", "close": 0.445454242, "volume": 5724.0}, {"date": "2009-12-22", "close": 0.668181363, "volume": 7783.0}, {"date": "2009-12-23", "close": 0.445454242, "volume": 68365.0}, {"date": "2009-12-24", "close": 0.668181363, "volume": 2276.0}, {"date": "2009-12-29", "close": 0.668181363, "volume": 748.0}, {"date": "2009-12-30", "close": 0.445454242, "volume": 3951.0}, {"date": "2009-12-31", "close": 0.445454242, "volume": 3906.0}, {"date": "2010-01-04", "close": 0.668181363, "volume": 1459.0}, {"date": "2010-01-05", "close": 0.668181363, "volume": 2245.0}, {"date": "2010-01-12", "close": 0.445454242, "volume": 2784.0}, {"date": "2010-01-13", "close": 0.445454242, "volume": 943.0}, {"date": "2010-01-14", "close": 0.445454242, "volume": 27226.0}, {"date": "2010-01-15", "close": 0.668181363, "volume": 5089.0}, {"date": "2010-01-19", "close": 0.668181363, "volume": 792.0}, {"date": "2010-01-20", "close": 0.445454242, "volume": 1192.0}, {"date": "2010-01-22", "close": 0.445454242, "volume": 898.0}, {"date": "2010-01-27", "close": 0.445454242, "volume": 1122.0}, {"date": "2010-01-28", "close": 0.445454242, "volume": 718.0}, {"date": "2010-01-29", "close": 0.668181363, "volume": 65102.0}, {"date": "2010-02-01", "close": 0.668181363, "volume": 2447.0}, {"date": "2010-02-02", "close": 0.668181363, "volume": 2245.0}, {"date": "2010-02-05", "close": 0.445454242, "volume": 4939.0}, {"date": "2010-02-08", "close": 0.445454242, "volume": 13095.0}, {"date": "2010-02-09", "close": 0.445454242, "volume": 47919.0}, {"date": "2010-02-10", "close": 0.445454242, "volume": 1549.0}, {"date": "2010-02-11", "close": 0.445454242, "volume": 3327.0}, {"date": "2010-02-12", "close": 0.668181363, "volume": 5463.0}, {"date": "2010-02-15", "close": 0.445454242, "volume": 26362.0}, {"date": "2010-02-17", "close": 0.445454242, "volume": 5144.0}, {"date": "2010-02-18", "close": 0.445454242, "volume": 9316.0}, {"date": "2010-02-19", "close": 0.445454242, "volume": 6398.0}, {"date": "2010-02-23", "close": 0.445454242, "volume": 3143.0}, {"date": "2010-02-24", "close": 0.445454242, "volume": 2245.0}, {"date": "2010-02-26", "close": 0.668181363, "volume": 4512.0}, {"date": "2010-03-01", "close": 0.445454242, "volume": 6286.0}, {"date": "2010-03-02", "close": 0.445454242, "volume": 8980.0}, {"date": "2010-03-04", "close": 0.445454242, "volume": 4490.0}, {"date": "2010-03-05", "close": 0.445454242, "volume": 9309.0}, {"date": "2010-03-08", "close": 0.445454242, "volume": 42653.0}, {"date": "2010-03-09", "close": 0.445454242, "volume": 23347.0}, {"date": "2010-03-10", "close": 0.445454242, "volume": 32809.0}, {"date": "2010-03-11", "close": 0.445454242, "volume": 259822.0}, {"date": "2010-03-12", "close": 0.445454242, "volume": 1122.0}, {"date": "2010-03-15", "close": 0.445454242, "volume": 11404.0}, {"date": "2010-03-16", "close": 0.445454242, "volume": 2290.0}, {"date": "2010-03-17", "close": 0.445454242, "volume": 2245.0}, {"date": "2010-03-18", "close": 0.445454242, "volume": 1122.0}, {"date": "2010-03-19", "close": 0.445454242, "volume": 2945.0}, {"date": "2010-03-22", "close": 0.445454242, "volume": 4490.0}, {"date": "2010-03-31", "close": 0.445454242, "volume": 6735.0}, {"date": "2010-04-06", "close": 0.445454242, "volume": 1122.0}, {"date": "2010-04-08", "close": 0.222727121, "volume": 1638.0}, {"date": "2010-04-13", "close": 0.445454242, "volume": 4490.0}, {"date": "2010-04-14", "close": 0.222727121, "volume": 11554.0}, {"date": "2010-04-15", "close": 0.445454242, "volume": 6735.0}, {"date": "2010-04-21", "close": 0.445454242, "volume": 5612.0}, {"date": "2010-04-22", "close": 0.445454242, "volume": 3054.0}, {"date": "2010-04-23", "close": 0.445454242, "volume": 90.0}, {"date": "2010-05-04", "close": 0.222727121, "volume": 1369.0}, {"date": "2010-05-05", "close": 0.445454242, "volume": 5073.0}, {"date": "2010-05-06", "close": 0.222727121, "volume": 2469.0}, {"date": "2010-05-10", "close": 0.222727121, "volume": 898.0}, {"date": "2010-05-11", "close": 0.222727121, "volume": 122485.0}, {"date": "2010-05-12", "close": 0.222727121, "volume": 269.0}, {"date": "2010-05-14", "close": 0.222727121, "volume": 1122.0}, {"date": "2010-05-21", "close": 0.445454242, "volume": 6751.0}, {"date": "2010-05-24", "close": 0.445454242, "volume": 135.0}, {"date": "2010-05-26", "close": 0.222727121, "volume": 1167.0}, {"date": "2010-06-02", "close": 0.222727121, "volume": 382.0}, {"date": "2010-06-04", "close": 0.222727121, "volume": 2918.0}, {"date": "2010-06-07", "close": 0.222727121, "volume": 71837.0}, {"date": "2010-06-08", "close": 0.445454242, "volume": 13031.0}, {"date": "2010-06-09", "close": 0.222727121, "volume": 449.0}, {"date": "2010-06-10", "close": 0.222727121, "volume": 18318.0}, {"date": "2010-06-15", "close": 0.222727121, "volume": 2873.0}, {"date": "2010-06-17", "close": 0.222727121, "volume": 2694.0}, {"date": "2010-06-18", "close": 0.445454242, "volume": 1122.0}, {"date": "2010-06-22", "close": 0.445454242, "volume": 4743.0}, {"date": "2010-06-23", "close": 0.222727121, "volume": 898.0}, {"date": "2010-06-24", "close": 0.222727121, "volume": 1178.0}, {"date": "2010-06-25", "close": 0.222727121, "volume": 8980.0}, {"date": "2010-06-28", "close": 0.222727121, "volume": 224.0}, {"date": "2010-06-29", "close": 0.222727121, "volume": 2694.0}, {"date": "2010-06-30", "close": 0.222727121, "volume": 14009.0}, {"date": "2010-07-15", "close": 0.222727121, "volume": 108.0}, {"date": "2010-07-19", "close": 0.222727121, "volume": 10488.0}, {"date": "2010-07-21", "close": 0.222727121, "volume": 2245.0}, {"date": "2010-07-22", "close": 0.222727121, "volume": 30.0}, {"date": "2010-07-26", "close": 0.222727121, "volume": 4490.0}, {"date": "2010-07-29", "close": 0.222727121, "volume": 6103.0}, {"date": "2010-08-02", "close": 0.222727121, "volume": 1650.0}, {"date": "2010-08-09", "close": 0.222727121, "volume": 449.0}, {"date": "2010-08-10", "close": 0.222727121, "volume": 4939.0}, {"date": "2010-08-17", "close": 0.222727121, "volume": 539.0}, {"date": "2010-08-18", "close": 0.222727121, "volume": 6735.0}, {"date": "2010-08-19", "close": 0.222727121, "volume": 45.0}, {"date": "2010-08-27", "close": 0.222727121, "volume": 5523.0}, {"date": "2010-08-30", "close": 0.222727121, "volume": 11224.0}, {"date": "2010-09-02", "close": 0.222727121, "volume": 1138.0}, {"date": "2010-09-03", "close": 0.222727121, "volume": 15796.0}, {"date": "2010-09-09", "close": 0.222727121, "volume": 853.0}, {"date": "2010-09-13", "close": 0.222727121, "volume": 503.0}, {"date": "2010-09-17", "close": 0.222727121, "volume": 6581.0}, {"date": "2010-09-20", "close": 0.222727121, "volume": 1113.0}, {"date": "2010-09-21", "close": 0.222727121, "volume": 2246.0}, {"date": "2010-09-28", "close": 0.445454242, "volume": 4490.0}, {"date": "2010-09-29", "close": 0.445454242, "volume": 3143.0}, {"date": "2010-10-05", "close": 0.222727121, "volume": 1122.0}, {"date": "2010-10-07", "close": 0.445454242, "volume": 8980.0}, {"date": "2010-10-08", "close": 0.445454242, "volume": 21102.0}, {"date": "2010-10-11", "close": 0.445454242, "volume": 4490.0}, {"date": "2010-10-13", "close": 0.445454242, "volume": 13055.0}, {"date": "2010-10-18", "close": 0.445454242, "volume": 21327.0}, {"date": "2010-10-20", "close": 0.445454242, "volume": 5612.0}, {"date": "2010-10-22", "close": 0.222727121, "volume": 898.0}, {"date": "2010-10-25", "close": 0.222727121, "volume": 449.0}, {"date": "2010-10-27", "close": 0.222727121, "volume": 4714.0}, {"date": "2010-10-29", "close": 0.445454242, "volume": 4041.0}, {"date": "2010-11-01", "close": 0.445454242, "volume": 1347.0}, {"date": "2010-11-05", "close": 0.222727121, "volume": 23500.0}, {"date": "2010-11-09", "close": 0.222727121, "volume": 4490.0}, {"date": "2010-11-11", "close": 0.222727121, "volume": 1122.0}, {"date": "2010-11-16", "close": 0.222727121, "volume": 506633.0}, {"date": "2010-11-17", "close": 0.222727121, "volume": 289592.0}, {"date": "2010-11-18", "close": 0.222727121, "volume": 74306.0}, {"date": "2010-11-19", "close": 0.445454242, "volume": 7947.0}, {"date": "2010-11-22", "close": 0.222727121, "volume": 4624.0}, {"date": "2010-11-23", "close": 0.445454242, "volume": 49612.0}, {"date": "2010-11-24", "close": 0.222727121, "volume": 38433.0}, {"date": "2010-11-25", "close": 0.445454242, "volume": 4041.0}, {"date": "2010-11-26", "close": 0.445454242, "volume": 27837.0}, {"date": "2010-11-29", "close": 0.445454242, "volume": 2676.0}, {"date": "2010-12-02", "close": 0.445454242, "volume": 6735.0}, {"date": "2010-12-07", "close": 0.445454242, "volume": 13469.0}, {"date": "2010-12-08", "close": 0.222727121, "volume": 8691.0}, {"date": "2010-12-09", "close": 0.222727121, "volume": 1531.0}, {"date": "2010-12-10", "close": 0.222727121, "volume": 1684.0}, {"date": "2010-12-13", "close": 0.445454242, "volume": 42280.0}, {"date": "2010-12-14", "close": 0.222727121, "volume": 44504.0}, {"date": "2010-12-15", "close": 0.222727121, "volume": 5343.0}, {"date": "2010-12-16", "close": 0.222727121, "volume": 22449.0}, {"date": "2010-12-20", "close": 0.222727121, "volume": 222945.0}, {"date": "2010-12-22", "close": 0.222727121, "volume": 786.0}, {"date": "2010-12-23", "close": 0.222727121, "volume": 13469.0}, {"date": "2010-12-29", "close": 0.222727121, "volume": 4.0}, {"date": "2010-12-31", "close": 0.222727121, "volume": 11.0}, {"date": "2011-01-04", "close": 0.222727121, "volume": 2514.0}, {"date": "2011-01-05", "close": 0.222727121, "volume": 2245.0}, {"date": "2011-01-07", "close": 0.222727121, "volume": 431.0}, {"date": "2011-01-11", "close": 0.445454242, "volume": 11224.0}, {"date": "2011-01-12", "close": 0.222727121, "volume": 750.0}, {"date": "2011-01-17", "close": 0.222727121, "volume": 8980.0}, {"date": "2011-01-18", "close": 0.222727121, "volume": 26939.0}, {"date": "2011-01-19", "close": 0.222727121, "volume": 8890.0}, {"date": "2011-01-21", "close": 0.222727121, "volume": 6555.0}, {"date": "2011-01-24", "close": 0.222727121, "volume": 10102.0}, {"date": "2011-01-25", "close": 0.222727121, "volume": 7169.0}, {"date": "2011-01-31", "close": 0.222727121, "volume": 2436.0}, {"date": "2011-02-01", "close": 0.222727121, "volume": 11350.0}, {"date": "2011-02-02", "close": 0.222727121, "volume": 2222.0}, {"date": "2011-02-03", "close": 0.222727121, "volume": 112.0}, {"date": "2011-02-04", "close": 0.222727121, "volume": 8419.0}, {"date": "2011-02-07", "close": 0.222727121, "volume": 6324.0}, {"date": "2011-02-09", "close": 0.222727121, "volume": 7633.0}, {"date": "2011-02-14", "close": 0.222727121, "volume": 10560.0}, {"date": "2011-02-15", "close": 0.222727121, "volume": 13469.0}, {"date": "2011-02-22", "close": 0.222727121, "volume": 2245.0}, {"date": "2011-02-23", "close": 0.222727121, "volume": 18833.0}, {"date": "2011-02-24", "close": 0.222727121, "volume": 71771.0}, {"date": "2011-02-25", "close": 0.222727121, "volume": 28061.0}, {"date": "2011-02-28", "close": 0.222727121, "volume": 7606.0}, {"date": "2011-03-01", "close": 0.222727121, "volume": 24694.0}, {"date": "2011-03-02", "close": 0.222727121, "volume": 436.0}, {"date": "2011-03-03", "close": 0.222727121, "volume": 22315.0}, {"date": "2011-03-07", "close": 0.222727121, "volume": 156483.0}, {"date": "2011-03-09", "close": 0.222727121, "volume": 5488.0}, {"date": "2011-03-10", "close": 0.445454242, "volume": 16961.0}, {"date": "2011-03-11", "close": 0.445454242, "volume": 23796.0}, {"date": "2011-03-14", "close": 0.222727121, "volume": 2020.0}, {"date": "2011-03-15", "close": 0.222727121, "volume": 14486.0}, {"date": "2011-03-17", "close": 0.222727121, "volume": 1796.0}, {"date": "2011-03-18", "close": 0.222727121, "volume": 57170.0}, {"date": "2011-03-21", "close": 0.222727121, "volume": 6735.0}, {"date": "2011-03-22", "close": 0.222727121, "volume": 24918.0}, {"date": "2011-03-23", "close": 0.222727121, "volume": 8980.0}, {"date": "2011-03-24", "close": 0.222727121, "volume": 1661.0}, {"date": "2011-03-25", "close": 0.222727121, "volume": 6735.0}, {"date": "2011-03-28", "close": 0.222727121, "volume": 4490.0}, {"date": "2011-03-29", "close": 0.222727121, "volume": 17959.0}, {"date": "2011-03-31", "close": 0.222727121, "volume": 136.0}, {"date": "2011-04-05", "close": 0.222727121, "volume": 1796.0}, {"date": "2011-04-06", "close": 0.222727121, "volume": 13469.0}, {"date": "2011-04-08", "close": 0.222727121, "volume": 2618.0}, {"date": "2011-04-14", "close": 0.222727121, "volume": 4490.0}, {"date": "2011-04-18", "close": 0.222727121, "volume": 1122.0}, {"date": "2011-04-20", "close": 0.222727121, "volume": 2245.0}, {"date": "2011-04-21", "close": 0.222727121, "volume": 315.0}, {"date": "2011-04-27", "close": 0.222727121, "volume": 14875.0}, {"date": "2011-04-29", "close": 0.222727121, "volume": 88988.0}, {"date": "2011-05-03", "close": 0.222727121, "volume": 2245.0}, {"date": "2011-05-04", "close": 0.222727121, "volume": 16276.0}, {"date": "2011-05-13", "close": 0.222727121, "volume": 2433.0}, {"date": "2011-05-16", "close": 0.222727121, "volume": 45743.0}, {"date": "2011-05-18", "close": 0.222727121, "volume": 7483.0}, {"date": "2011-05-19", "close": 0.222727121, "volume": 44898.0}, {"date": "2011-05-23", "close": 0.222727121, "volume": 17959.0}, {"date": "2011-05-24", "close": 0.222727121, "volume": 1122.0}, {"date": "2011-05-25", "close": 0.222727121, "volume": 22449.0}, {"date": "2011-05-27", "close": 0.222727121, "volume": 8531.0}, {"date": "2011-05-31", "close": 0.222727121, "volume": 1796.0}, {"date": "2011-06-02", "close": 0.222727121, "volume": 7724.0}, {"date": "2011-06-06", "close": 0.222727121, "volume": 4490.0}, {"date": "2011-06-09", "close": 0.445454242, "volume": 71545.0}, {"date": "2011-06-10", "close": 0.445454242, "volume": 67347.0}, {"date": "2011-06-14", "close": 0.445454242, "volume": 28735.0}, {"date": "2011-06-16", "close": 0.222727121, "volume": 1818.0}, {"date": "2011-06-21", "close": 0.222727121, "volume": 229137.0}, {"date": "2011-06-22", "close": 0.222727121, "volume": 8980.0}, {"date": "2011-06-23", "close": 0.222727121, "volume": 13335.0}, {"date": "2011-06-27", "close": 0.222727121, "volume": 2245.0}, {"date": "2011-06-28", "close": 0.222727121, "volume": 22449.0}, {"date": "2011-06-30", "close": 0.222727121, "volume": 24694.0}, {"date": "2011-07-01", "close": 0.222727121, "volume": 4490.0}, {"date": "2011-07-04", "close": 0.222727121, "volume": 224004.0}, {"date": "2011-07-05", "close": 0.222727121, "volume": 32237.0}, {"date": "2011-07-07", "close": 0.222727121, "volume": 8580.0}, {"date": "2011-07-08", "close": 0.222727121, "volume": 863.0}, {"date": "2011-07-11", "close": 0.222727121, "volume": 132.0}, {"date": "2011-07-14", "close": 0.222727121, "volume": 3592.0}, {"date": "2011-07-15", "close": 0.222727121, "volume": 5388.0}, {"date": "2011-07-21", "close": 0.222727121, "volume": 680.0}, {"date": "2011-07-22", "close": 0.222727121, "volume": 2245.0}, {"date": "2011-07-25", "close": 0.222727121, "volume": 89.0}, {"date": "2011-07-26", "close": 0.222727121, "volume": 1122.0}, {"date": "2011-08-01", "close": 0.222727121, "volume": 90.0}, {"date": "2011-08-02", "close": 0.445454242, "volume": 13694.0}, {"date": "2011-08-03", "close": 0.445454242, "volume": 2245.0}, {"date": "2011-08-04", "close": 0.222727121, "volume": 36181.0}, {"date": "2011-08-05", "close": 0.222727121, "volume": 54154.0}, {"date": "2011-08-08", "close": 0.222727121, "volume": 3143.0}, {"date": "2011-08-10", "close": 0.222727121, "volume": 2245.0}, {"date": "2011-08-15", "close": 0.222727121, "volume": 3592.0}, {"date": "2011-08-18", "close": 0.222727121, "volume": 33673.0}, {"date": "2011-08-29", "close": 0.222727121, "volume": 2245.0}, {"date": "2011-08-31", "close": 0.222727121, "volume": 22575.0}, {"date": "2011-09-02", "close": 0.222727121, "volume": 2020.0}, {"date": "2011-09-05", "close": 0.222727121, "volume": 2245.0}, {"date": "2011-09-08", "close": 0.222727121, "volume": 134694.0}, {"date": "2011-09-09", "close": 0.222727121, "volume": 22225.0}, {"date": "2011-09-13", "close": 0.222727121, "volume": 74082.0}, {"date": "2011-09-14", "close": 0.222727121, "volume": 449.0}, {"date": "2011-09-16", "close": 0.222727121, "volume": 112.0}, {"date": "2011-09-23", "close": 0.222727121, "volume": 14574.0}, {"date": "2011-09-28", "close": 0.222727121, "volume": 2.0}, {"date": "2011-09-29", "close": 0.222727121, "volume": 29855.0}, {"date": "2011-09-30", "close": 0.222727121, "volume": 11629.0}, {"date": "2011-10-03", "close": 0.222727121, "volume": 23619.0}, {"date": "2011-10-05", "close": 0.222727121, "volume": 31429.0}, {"date": "2011-10-06", "close": 0.222727121, "volume": 927.0}, {"date": "2011-10-11", "close": 0.222727121, "volume": 4535.0}, {"date": "2011-10-18", "close": 0.222727121, "volume": 112245.0}, {"date": "2011-10-21", "close": 0.222727121, "volume": 53878.0}, {"date": "2011-10-25", "close": 0.222727121, "volume": 22449.0}, {"date": "2011-10-26", "close": 0.222727121, "volume": 89886.0}, {"date": "2011-10-27", "close": 0.222727121, "volume": 12616.0}, {"date": "2011-11-01", "close": 0.222727121, "volume": 67347.0}, {"date": "2011-11-02", "close": 0.222727121, "volume": 8598.0}, {"date": "2011-11-03", "close": 0.222727121, "volume": 808.0}, {"date": "2011-11-04", "close": 0.222727121, "volume": 781.0}, {"date": "2011-11-07", "close": 0.222727121, "volume": 1922.0}, {"date": "2011-11-14", "close": 0.222727121, "volume": 26939.0}, {"date": "2011-11-15", "close": 0.222727121, "volume": 2469.0}, {"date": "2011-11-16", "close": 0.222727121, "volume": 1414.0}, {"date": "2011-11-18", "close": 0.222727121, "volume": 1796.0}, {"date": "2011-11-22", "close": 0.222727121, "volume": 12055.0}, {"date": "2011-11-28", "close": 0.222727121, "volume": 14124.0}, {"date": "2011-11-29", "close": 0.222727121, "volume": 4490.0}, {"date": "2011-12-05", "close": 0.222727121, "volume": 5298.0}, {"date": "2011-12-06", "close": 0.445454242, "volume": 4490.0}, {"date": "2011-12-07", "close": 0.222727121, "volume": 87831.0}, {"date": "2011-12-09", "close": 0.222727121, "volume": 11157.0}, {"date": "2011-12-12", "close": 0.222727121, "volume": 3233.0}, {"date": "2011-12-14", "close": 0.222727121, "volume": 5073.0}, {"date": "2011-12-16", "close": 0.222727121, "volume": 11224.0}, {"date": "2011-12-21", "close": 0.222727121, "volume": 9858.0}, {"date": "2012-01-09", "close": 0.222727121, "volume": 20.0}, {"date": "2012-01-10", "close": 0.222727121, "volume": 39.0}, {"date": "2012-01-13", "close": 0.222727121, "volume": 2245.0}, {"date": "2012-01-20", "close": 0.222727121, "volume": 4490.0}, {"date": "2012-01-23", "close": 0.222727121, "volume": 2245.0}, {"date": "2012-01-24", "close": 0.222727121, "volume": 17693.0}, {"date": "2012-01-27", "close": 0.222727121, "volume": 4490.0}, {"date": "2012-01-31", "close": 0.222727121, "volume": 267.0}, {"date": "2012-02-28", "close": 0.222727121, "volume": 22500.0}, {"date": "2012-03-05", "close": 0.222727121, "volume": 10065.0}, {"date": "2012-04-27", "close": 0.222727121, "volume": 0.0}, {"date": "2012-04-30", "close": 0.222727121, "volume": 7633.0}, {"date": "2012-05-04", "close": 0.222727121, "volume": 2245.0}, {"date": "2012-05-08", "close": 0.222727121, "volume": 2694.0}, {"date": "2012-06-15", "close": 0.222727121, "volume": 16163.0}, {"date": "2012-10-03", "close": 0.222727121, "volume": 898.0}, {"date": "2012-10-23", "close": 0.1590908, "volume": 25263.0}, {"date": "2012-10-26", "close": 0.11136356, "volume": 584.0}, {"date": "2012-10-29", "close": 0.11136356, "volume": 4602.0}, {"date": "2012-10-31", "close": 0.11136356, "volume": 2598.0}, {"date": "2012-11-07", "close": 0.11136356, "volume": 1347.0}, {"date": "2012-11-08", "close": 0.1590908, "volume": 8037.0}, {"date": "2012-11-15", "close": 0.11229939, "volume": 2862.0}, {"date": "2012-11-19", "close": 0.11229939, "volume": 3590.0}, {"date": "2012-11-27", "close": 0.11229939, "volume": 3816.0}, {"date": "2012-11-28", "close": 0.11229939, "volume": 66709.0}, {"date": "2012-11-30", "close": 0.11229939, "volume": 5534.0}, {"date": "2012-12-04", "close": 0.11229939, "volume": 153.0}, {"date": "2012-12-06", "close": 0.11229939, "volume": 27539.0}, {"date": "2012-12-10", "close": 0.131015955, "volume": 15876.0}, {"date": "2012-12-12", "close": 0.11229939, "volume": 2671.0}, {"date": "2012-12-18", "close": 0.131015955, "volume": 18700.0}, {"date": "2012-12-20", "close": 0.18716565, "volume": 38626.0}, {"date": "2012-12-21", "close": 0.26203191, "volume": 16590.0}, {"date": "2012-12-24", "close": 0.243315345, "volume": 1527.0}, {"date": "2012-12-27", "close": 0.243315345, "volume": 12021.0}, {"date": "2013-01-02", "close": 0.22459878, "volume": 10130.0}, {"date": "2013-01-07", "close": 0.22459878, "volume": 594.0}, {"date": "2013-01-10", "close": 0.22459878, "volume": 2824.0}, {"date": "2013-01-11", "close": 0.168449085, "volume": 8396.0}, {"date": "2013-01-14", "close": 0.18716565, "volume": 11625.0}, {"date": "2013-01-15", "close": 0.18716565, "volume": 497.0}, {"date": "2013-01-22", "close": 0.168449085, "volume": 4160.0}, {"date": "2013-01-24", "close": 0.168449085, "volume": 8027.0}, {"date": "2013-01-30", "close": 0.168449085, "volume": 46.0}, {"date": "2013-02-01", "close": 0.168449085, "volume": 382.0}, {"date": "2013-02-06", "close": 0.168449085, "volume": 954.0}, {"date": "2013-02-11", "close": 0.168449085, "volume": 3435.0}, {"date": "2013-02-12", "close": 0.168449085, "volume": 12021.0}, {"date": "2013-02-19", "close": 0.168449085, "volume": 46.0}, {"date": "2013-02-25", "close": 0.168449085, "volume": 6383.0}, {"date": "2013-02-26", "close": 0.168449085, "volume": 5.0}, {"date": "2013-02-28", "close": 0.168449085, "volume": 78.0}, {"date": "2013-03-04", "close": 0.168449085, "volume": 5452.0}, {"date": "2013-03-12", "close": 0.168449085, "volume": 1908.0}, {"date": "2013-03-14", "close": 0.168449085, "volume": 3817.0}, {"date": "2013-03-20", "close": 0.14973252, "volume": 184.0}, {"date": "2013-03-21", "close": 0.131015955, "volume": 1908.0}, {"date": "2013-03-26", "close": 0.131015955, "volume": 3460.0}, {"date": "2013-03-27", "close": 0.131015955, "volume": 2099.0}, {"date": "2013-03-28", "close": 0.131015955, "volume": 2137.0}, {"date": "2013-04-02", "close": 0.131015955, "volume": 1908.0}, {"date": "2013-04-03", "close": 0.131015955, "volume": 22453.0}, {"date": "2013-04-05", "close": 0.11229939, "volume": 1908.0}, {"date": "2013-04-17", "close": 0.11229939, "volume": 3192.0}, {"date": "2013-04-22", "close": 0.11229939, "volume": 242.0}, {"date": "2013-04-26", "close": 0.07486626, "volume": 8387.0}, {"date": "2013-04-30", "close": 0.07486626, "volume": 2290.0}, {"date": "2013-05-01", "close": 0.131015955, "volume": 20656.0}, {"date": "2013-05-02", "close": 0.131015955, "volume": 763.0}, {"date": "2013-05-06", "close": 0.093582825, "volume": 4406.0}, {"date": "2013-05-14", "close": 0.093582825, "volume": 38.0}, {"date": "2013-05-15", "close": 0.093582825, "volume": 10037.0}, {"date": "2013-05-17", "close": 0.07486626, "volume": 7924.0}, {"date": "2013-05-23", "close": 0.093582825, "volume": 1851.0}, {"date": "2013-05-30", "close": 0.093582825, "volume": 1030.0}, {"date": "2013-06-05", "close": 0.07486626, "volume": 25414.0}, {"date": "2013-06-07", "close": 0.07486626, "volume": 6961.0}, {"date": "2013-06-14", "close": 0.07486626, "volume": 8324.0}, {"date": "2013-06-25", "close": 0.07486626, "volume": 634.0}, {"date": "2013-06-26", "close": 0.07486626, "volume": 21371.0}, {"date": "2013-06-27", "close": 0.07486626, "volume": 1908.0}, {"date": "2013-06-28", "close": 0.07486626, "volume": 8091.0}, {"date": "2013-07-01", "close": 0.07486626, "volume": 1908.0}, {"date": "2013-07-09", "close": 0.07486626, "volume": 21143.0}, {"date": "2013-07-10", "close": 0.093582825, "volume": 3690.0}, {"date": "2013-07-11", "close": 0.093582825, "volume": 1909.0}, {"date": "2013-07-12", "close": 0.093582825, "volume": 2544.0}, {"date": "2013-07-16", "close": 0.11229939, "volume": 7633.0}, {"date": "2013-07-24", "close": 0.131015955, "volume": 101514.0}, {"date": "2013-07-25", "close": 0.11229939, "volume": 763.0}, {"date": "2013-07-26", "close": 0.131015955, "volume": 4545.0}, {"date": "2013-07-29", "close": 0.11229939, "volume": 57.0}, {"date": "2013-07-30", "close": 0.11229939, "volume": 24172.0}, {"date": "2013-08-01", "close": 0.11229939, "volume": 5725.0}, {"date": "2013-08-02", "close": 0.11229939, "volume": 20083.0}, {"date": "2013-08-06", "close": 0.11229939, "volume": 2629.0}, {"date": "2013-08-09", "close": 0.11229939, "volume": 4389.0}, {"date": "2013-08-28", "close": 0.07486626, "volume": 110.0}, {"date": "2013-09-04", "close": 0.07486626, "volume": 11449.0}, {"date": "2013-09-09", "close": 0.093582825, "volume": 3816.0}, {"date": "2013-09-11", "close": 0.11229939, "volume": 26714.0}, {"date": "2013-09-13", "close": 0.093582825, "volume": 6545.0}, {"date": "2013-09-16", "close": 0.11229939, "volume": 366449.0}, {"date": "2013-09-18", "close": 0.131015955, "volume": 199976.0}, {"date": "2013-09-19", "close": 0.131015955, "volume": 11785.0}, {"date": "2013-09-23", "close": 0.14973252, "volume": 13846.0}, {"date": "2013-09-25", "close": 0.131015955, "volume": 64988.0}, {"date": "2013-09-26", "close": 0.131015955, "volume": 72636.0}, {"date": "2013-10-02", "close": 0.11229939, "volume": 15265.0}, {"date": "2013-10-03", "close": 0.11229939, "volume": 74800.0}, {"date": "2013-10-04", "close": 0.131015955, "volume": 5343.0}, {"date": "2013-10-08", "close": 0.11229939, "volume": 1908.0}, {"date": "2013-10-11", "close": 0.11229939, "volume": 104682.0}, {"date": "2013-10-16", "close": 0.131015955, "volume": 11492.0}, {"date": "2013-10-17", "close": 0.131015955, "volume": 36606.0}, {"date": "2013-10-22", "close": 0.14973252, "volume": 77090.0}, {"date": "2013-10-29", "close": 0.168449085, "volume": 165724.0}, {"date": "2013-10-30", "close": 0.131015955, "volume": 26737.0}, {"date": "2013-11-04", "close": 0.14973252, "volume": 936.0}, {"date": "2013-11-06", "close": 0.131015955, "volume": 15774.0}, {"date": "2013-11-08", "close": 0.131015955, "volume": 4587.0}, {"date": "2013-11-11", "close": 0.14973252, "volume": 4407.0}, {"date": "2013-11-12", "close": 0.168449085, "volume": 17761.0}, {"date": "2013-11-13", "close": 0.22459878, "volume": 1109320.0}, {"date": "2013-11-14", "close": 0.205882215, "volume": 100507.0}, {"date": "2013-11-15", "close": 0.18716565, "volume": 60362.0}, {"date": "2013-11-18", "close": 0.205882215, "volume": 77707.0}, {"date": "2013-11-19", "close": 0.18716565, "volume": 18509.0}, {"date": "2013-11-20", "close": 0.18716565, "volume": 1487.0}, {"date": "2013-11-26", "close": 0.18716565, "volume": 11182.0}, {"date": "2013-11-28", "close": 0.22459878, "volume": 10151.0}, {"date": "2013-12-02", "close": 0.205882215, "volume": 402832.0}, {"date": "2013-12-03", "close": 0.205882215, "volume": 42520.0}, {"date": "2013-12-04", "close": 0.205882215, "volume": 24043.0}, {"date": "2013-12-05", "close": 0.205882215, "volume": 123406.0}, {"date": "2013-12-09", "close": 0.205882215, "volume": 61443.0}, {"date": "2013-12-10", "close": 0.168449085, "volume": 23509.0}, {"date": "2013-12-11", "close": 0.168449085, "volume": 908.0}, {"date": "2013-12-12", "close": 0.18716565, "volume": 14426.0}, {"date": "2013-12-13", "close": 0.14973252, "volume": 7106.0}, {"date": "2013-12-16", "close": 0.131015955, "volume": 11.0}, {"date": "2013-12-17", "close": 0.14973252, "volume": 7475.0}, {"date": "2013-12-18", "close": 0.131015955, "volume": 15010.0}, {"date": "2013-12-19", "close": 0.168449085, "volume": 182886.0}, {"date": "2013-12-20", "close": 0.18716565, "volume": 2333.0}, {"date": "2013-12-24", "close": 0.168449085, "volume": 2618.0}, {"date": "2013-12-27", "close": 0.168449085, "volume": 5267.0}, {"date": "2014-01-06", "close": 0.205882215, "volume": 4992.0}, {"date": "2014-01-07", "close": 0.22459878, "volume": 10686.0}, {"date": "2014-01-08", "close": 0.280748475, "volume": 67260.0}, {"date": "2014-01-09", "close": 0.26203191, "volume": 315824.0}, {"date": "2014-01-10", "close": 0.280748475, "volume": 17089.0}, {"date": "2014-01-13", "close": 0.280748475, "volume": 11800.0}, {"date": "2014-01-14", "close": 0.243315345, "volume": 6288.0}, {"date": "2014-01-15", "close": 0.22459878, "volume": 17326.0}, {"date": "2014-01-20", "close": 0.18716565, "volume": 149500.0}, {"date": "2014-01-21", "close": 0.168449085, "volume": 39022.0}, {"date": "2014-01-22", "close": 0.18716565, "volume": 11060.0}, {"date": "2014-01-23", "close": 0.18716565, "volume": 855.0}, {"date": "2014-01-24", "close": 0.22459878, "volume": 75353.0}, {"date": "2014-01-28", "close": 0.243315345, "volume": 60925.0}, {"date": "2014-01-29", "close": 0.205882215, "volume": 14426.0}, {"date": "2014-02-03", "close": 0.18716565, "volume": 3816.0}, {"date": "2014-02-04", "close": 0.18716565, "volume": 1984.0}, {"date": "2014-02-05", "close": 0.18716565, "volume": 916.0}, {"date": "2014-02-10", "close": 0.18716565, "volume": 3190.0}, {"date": "2014-02-11", "close": 0.18716565, "volume": 3713.0}, {"date": "2014-02-13", "close": 0.18716565, "volume": 39793.0}, {"date": "2014-02-14", "close": 0.205882215, "volume": 37400.0}, {"date": "2014-02-17", "close": 0.22459878, "volume": 5343.0}, {"date": "2014-02-18", "close": 0.205882215, "volume": 50337.0}, {"date": "2014-02-24", "close": 0.205882215, "volume": 1984.0}, {"date": "2014-02-26", "close": 0.18716565, "volume": 10686.0}, {"date": "2014-02-27", "close": 0.22459878, "volume": 5343.0}, {"date": "2014-03-04", "close": 0.18716565, "volume": 20894.0}, {"date": "2014-03-05", "close": 0.22459878, "volume": 4568.0}, {"date": "2014-03-11", "close": 0.205882215, "volume": 2290.0}, {"date": "2014-03-12", "close": 0.205882215, "volume": 40.0}, {"date": "2014-03-14", "close": 0.205882215, "volume": 13591.0}, {"date": "2014-03-17", "close": 0.18716565, "volume": 4560.0}, {"date": "2014-03-19", "close": 0.22459878, "volume": 46693.0}, {"date": "2014-03-20", "close": 0.205882215, "volume": 37400.0}, {"date": "2014-03-27", "close": 0.18716565, "volume": 26714.0}, {"date": "2014-03-28", "close": 0.18716565, "volume": 4122.0}, {"date": "2014-04-02", "close": 0.18716565, "volume": 2679.0}, {"date": "2014-04-03", "close": 0.14973252, "volume": 3816.0}, {"date": "2014-04-04", "close": 0.18716565, "volume": 7934.0}, {"date": "2014-04-09", "close": 0.168449085, "volume": 24043.0}, {"date": "2014-04-10", "close": 0.14973252, "volume": 16777.0}, {"date": "2014-04-14", "close": 0.131015955, "volume": 16616.0}, {"date": "2014-04-15", "close": 0.131015955, "volume": 10686.0}, {"date": "2014-04-22", "close": 0.131015955, "volume": 8014.0}, {"date": "2014-04-28", "close": 0.131015955, "volume": 286.0}, {"date": "2014-04-30", "close": 0.14973252, "volume": 5343.0}, {"date": "2014-05-01", "close": 0.14973252, "volume": 2671.0}, {"date": "2014-05-02", "close": 0.131015955, "volume": 2671.0}, {"date": "2014-05-05", "close": 0.14973252, "volume": 133330.0}, {"date": "2014-05-06", "close": 0.14973252, "volume": 57169.0}, {"date": "2014-05-09", "close": 0.131015955, "volume": 53892.0}, {"date": "2014-05-15", "close": 0.131015955, "volume": 3852.0}, {"date": "2014-05-16", "close": 0.131015955, "volume": 16601.0}, {"date": "2014-05-20", "close": 0.131015955, "volume": 1235.0}, {"date": "2014-05-21", "close": 0.11229939, "volume": 254.0}, {"date": "2014-05-23", "close": 0.131015955, "volume": 53429.0}, {"date": "2014-05-27", "close": 0.131015955, "volume": 6946.0}, {"date": "2014-05-28", "close": 0.131015955, "volume": 11220.0}, {"date": "2014-05-29", "close": 0.131015955, "volume": 7919.0}, {"date": "2014-05-30", "close": 0.131015955, "volume": 26714.0}, {"date": "2014-06-02", "close": 0.131015955, "volume": 1832.0}, {"date": "2014-06-04", "close": 0.14973252, "volume": 235261.0}, {"date": "2014-06-05", "close": 0.205882215, "volume": 153042.0}, {"date": "2014-06-06", "close": 0.18716565, "volume": 2671.0}, {"date": "2014-06-10", "close": 0.14973252, "volume": 33660.0}, {"date": "2014-06-11", "close": 0.168449085, "volume": 53429.0}, {"date": "2014-06-12", "close": 0.14973252, "volume": 153.0}, {"date": "2014-06-16", "close": 0.168449085, "volume": 75275.0}, {"date": "2014-06-17", "close": 0.168449085, "volume": 93944.0}, {"date": "2014-06-18", "close": 0.18716565, "volume": 5343.0}, {"date": "2014-06-19", "close": 0.168449085, "volume": 420.0}, {"date": "2014-06-20", "close": 0.168449085, "volume": 137.0}, {"date": "2014-06-23", "close": 0.14973252, "volume": 30531.0}, {"date": "2014-06-25", "close": 0.14973252, "volume": 572.0}, {"date": "2014-06-26", "close": 0.14973252, "volume": 53696.0}, {"date": "2014-06-27", "close": 0.14973252, "volume": 3498.0}, {"date": "2014-06-30", "close": 0.131015955, "volume": 26714.0}, {"date": "2014-07-04", "close": 0.18716565, "volume": 39003.0}, {"date": "2014-07-07", "close": 0.168449085, "volume": 38121.0}, {"date": "2014-07-08", "close": 0.14973252, "volume": 68065.0}, {"date": "2014-07-10", "close": 0.18716565, "volume": 389415.0}, {"date": "2014-07-14", "close": 0.18716565, "volume": 133572.0}, {"date": "2014-07-15", "close": 0.18716565, "volume": 53429.0}, {"date": "2014-07-16", "close": 0.168449085, "volume": 24043.0}, {"date": "2014-07-17", "close": 0.14973252, "volume": 145119.0}, {"date": "2014-07-18", "close": 0.14973252, "volume": 5099.0}, {"date": "2014-07-21", "close": 0.14973252, "volume": 43888.0}, {"date": "2014-07-22", "close": 0.168449085, "volume": 29546.0}, {"date": "2014-07-23", "close": 0.14973252, "volume": 134090.0}, {"date": "2014-07-24", "close": 0.14973252, "volume": 31984.0}, {"date": "2014-07-25", "close": 0.14973252, "volume": 13357.0}, {"date": "2014-07-28", "close": 0.14973252, "volume": 53322.0}, {"date": "2014-07-29", "close": 0.14973252, "volume": 2778.0}, {"date": "2014-07-31", "close": 0.14973252, "volume": 40071.0}, {"date": "2014-08-04", "close": 0.14973252, "volume": 53429.0}, {"date": "2014-08-05", "close": 0.131015955, "volume": 87759.0}, {"date": "2014-08-06", "close": 0.131015955, "volume": 847.0}, {"date": "2014-08-07", "close": 0.131015955, "volume": 16830.0}, {"date": "2014-08-08", "close": 0.14973252, "volume": 257090.0}, {"date": "2014-08-12", "close": 0.14973252, "volume": 26714.0}, {"date": "2014-08-13", "close": 0.131015955, "volume": 477.0}, {"date": "2014-08-20", "close": 0.131015955, "volume": 5343.0}, {"date": "2014-08-26", "close": 0.168449085, "volume": 31218.0}, {"date": "2014-08-27", "close": 0.168449085, "volume": 13357.0}, {"date": "2014-08-28", "close": 0.14973252, "volume": 58771.0}, {"date": "2014-09-01", "close": 0.168449085, "volume": 13357.0}, {"date": "2014-09-02", "close": 0.14973252, "volume": 41216.0}, {"date": "2014-09-03", "close": 0.168449085, "volume": 738579.0}, {"date": "2014-09-04", "close": 0.168449085, "volume": 54574.0}, {"date": "2014-09-05", "close": 0.168449085, "volume": 376.0}, {"date": "2014-09-08", "close": 0.18716565, "volume": 5343.0}, {"date": "2014-09-09", "close": 0.18716565, "volume": 270487.0}, {"date": "2014-09-11", "close": 0.18716565, "volume": 1009361.0}, {"date": "2014-09-12", "close": 0.18716565, "volume": 5343.0}, {"date": "2014-09-15", "close": 0.168449085, "volume": 211043.0}, {"date": "2014-09-16", "close": 0.168449085, "volume": 16029.0}, {"date": "2014-09-17", "close": 0.18716565, "volume": 52357.0}, {"date": "2014-09-18", "close": 0.18716565, "volume": 1603.0}, {"date": "2014-09-22", "close": 0.168449085, "volume": 32057.0}, {"date": "2014-09-23", "close": 0.168449085, "volume": 74800.0}, {"date": "2014-09-24", "close": 0.168449085, "volume": 2226.0}, {"date": "2014-09-25", "close": 0.168449085, "volume": 52360.0}, {"date": "2014-09-26", "close": 0.168449085, "volume": 7801.0}, {"date": "2014-09-29", "close": 0.18716565, "volume": 11220.0}, {"date": "2014-09-30", "close": 0.14973252, "volume": 65460.0}, {"date": "2014-10-01", "close": 0.14973252, "volume": 6679.0}, {"date": "2014-10-02", "close": 0.14973252, "volume": 16029.0}, {"date": "2014-10-03", "close": 0.14973252, "volume": 1145.0}, {"date": "2014-10-06", "close": 0.14973252, "volume": 6465.0}, {"date": "2014-10-07", "close": 0.14973252, "volume": 83349.0}, {"date": "2014-10-09", "close": 0.168449085, "volume": 10151.0}, {"date": "2014-10-10", "close": 0.18716565, "volume": 534.0}, {"date": "2014-10-14", "close": 0.168449085, "volume": 56634.0}, {"date": "2014-10-15", "close": 0.14973252, "volume": 24043.0}, {"date": "2014-10-17", "close": 0.14973252, "volume": 83326.0}, {"date": "2014-10-20", "close": 0.14973252, "volume": 7236.0}, {"date": "2014-10-23", "close": 0.14973252, "volume": 12556.0}, {"date": "2014-10-28", "close": 0.14973252, "volume": 26714.0}, {"date": "2014-10-30", "close": 0.168449085, "volume": 534.0}, {"date": "2014-10-31", "close": 0.168449085, "volume": 534.0}, {"date": "2014-11-04", "close": 0.168449085, "volume": 5343.0}, {"date": "2014-11-10", "close": 0.14973252, "volume": 4266.0}, {"date": "2014-11-17", "close": 0.131015955, "volume": 22788.0}, {"date": "2014-11-18", "close": 0.131015955, "volume": 13828.0}, {"date": "2014-11-19", "close": 0.14973252, "volume": 5877.0}, {"date": "2014-11-20", "close": 0.14973252, "volume": 30481.0}, {"date": "2014-11-24", "close": 0.131015955, "volume": 0.0}, {"date": "2014-11-26", "close": 0.131015955, "volume": 5343.0}, {"date": "2014-11-28", "close": 0.131015955, "volume": 27478.0}, {"date": "2014-12-01", "close": 0.14973252, "volume": 14681.0}, {"date": "2014-12-03", "close": 0.14973252, "volume": 50223.0}, {"date": "2014-12-04", "close": 0.14973252, "volume": 26714.0}, {"date": "2014-12-08", "close": 0.14973252, "volume": 26714.0}, {"date": "2014-12-09", "close": 0.14973252, "volume": 12403.0}, {"date": "2014-12-11", "close": 0.14973252, "volume": 95101.0}, {"date": "2014-12-12", "close": 0.131015955, "volume": 57902.0}, {"date": "2014-12-15", "close": 0.131015955, "volume": 133572.0}, {"date": "2014-12-16", "close": 0.11229939, "volume": 94098.0}, {"date": "2014-12-18", "close": 0.131015955, "volume": 5235.0}, {"date": "2014-12-22", "close": 0.131015955, "volume": 21479.0}, {"date": "2014-12-29", "close": 0.093582825, "volume": 48353.0}, {"date": "2014-12-30", "close": 0.14973252, "volume": 41019.0}, {"date": "2015-01-02", "close": 0.14973252, "volume": 117543.0}, {"date": "2015-01-07", "close": 0.168449085, "volume": 26714.0}, {"date": "2015-01-08", "close": 0.168449085, "volume": 27970.0}, {"date": "2015-01-09", "close": 0.18716565, "volume": 2671.0}, {"date": "2015-01-12", "close": 0.14973252, "volume": 17570.0}, {"date": "2015-01-19", "close": 0.168449085, "volume": 12945.0}, {"date": "2015-01-20", "close": 0.168449085, "volume": 15265.0}, {"date": "2015-01-21", "close": 0.168449085, "volume": 0.0}, {"date": "2015-02-04", "close": 0.14973252, "volume": 18700.0}, {"date": "2015-02-06", "close": 0.14973252, "volume": 18700.0}, {"date": "2015-02-09", "close": 0.14973252, "volume": 29386.0}, {"date": "2015-02-17", "close": 0.14973252, "volume": 37038.0}, {"date": "2015-02-19", "close": 0.168449085, "volume": 10686.0}, {"date": "2015-02-20", "close": 0.14973252, "volume": 2074.0}, {"date": "2015-02-23", "close": 0.14973252, "volume": 3346.0}, {"date": "2015-02-24", "close": 0.14973252, "volume": 18700.0}, {"date": "2015-02-25", "close": 0.14973252, "volume": 3206.0}, {"date": "2015-02-26", "close": 0.14973252, "volume": 12021.0}, {"date": "2015-02-27", "close": 0.14973252, "volume": 60898.0}, {"date": "2015-03-04", "close": 0.18716565, "volume": 98246.0}, {"date": "2015-03-05", "close": 0.168449085, "volume": 32057.0}, {"date": "2015-03-06", "close": 0.14973252, "volume": 20098.0}, {"date": "2015-03-10", "close": 0.14973252, "volume": 16029.0}, {"date": "2015-03-13", "close": 0.168449085, "volume": 5343.0}, {"date": "2015-03-16", "close": 0.168449085, "volume": 13367.0}, {"date": "2015-03-23", "close": 0.168449085, "volume": 706.0}, {"date": "2015-03-27", "close": 0.14973252, "volume": 660.0}, {"date": "2015-04-08", "close": 0.168449085, "volume": 27460.0}, {"date": "2015-04-09", "close": 0.168449085, "volume": 1908.0}, {"date": "2015-04-10", "close": 0.18716565, "volume": 59679.0}, {"date": "2015-04-13", "close": 0.18716565, "volume": 73993.0}, {"date": "2015-04-14", "close": 0.205882215, "volume": 131707.0}, {"date": "2015-04-15", "close": 0.205882215, "volume": 165137.0}, {"date": "2015-04-16", "close": 0.205882215, "volume": 701429.0}, {"date": "2015-04-17", "close": 0.168449085, "volume": 221194.0}, {"date": "2015-04-20", "close": 0.18716565, "volume": 96171.0}, {"date": "2015-04-21", "close": 0.168449085, "volume": 68582.0}, {"date": "2015-04-24", "close": 0.205882215, "volume": 128229.0}, {"date": "2015-04-29", "close": 0.205882215, "volume": 26714.0}, {"date": "2015-04-30", "close": 0.168449085, "volume": 60425.0}, {"date": "2015-05-01", "close": 0.205882215, "volume": 6946.0}, {"date": "2015-05-04", "close": 0.18716565, "volume": 57703.0}, {"date": "2015-05-05", "close": 0.18716565, "volume": 84150.0}, {"date": "2015-05-06", "close": 0.18716565, "volume": 18700.0}, {"date": "2015-05-07", "close": 0.205882215, "volume": 122402.0}, {"date": "2015-05-08", "close": 0.205882215, "volume": 162538.0}, {"date": "2015-05-13", "close": 0.205882215, "volume": 705251.0}, {"date": "2015-05-14", "close": 0.18716565, "volume": 612000.0}, {"date": "2015-05-15", "close": 0.205882215, "volume": 25989.0}, {"date": "2015-05-18", "close": 0.18716565, "volume": 58771.0}, {"date": "2015-05-20", "close": 0.18716565, "volume": 288260.0}, {"date": "2015-05-21", "close": 0.18716565, "volume": 295692.0}, {"date": "2015-05-22", "close": 0.18716565, "volume": 21767.0}, {"date": "2015-05-25", "close": 0.18716565, "volume": 427429.0}, {"date": "2015-05-26", "close": 0.18716565, "volume": 137256.0}, {"date": "2015-05-27", "close": 0.18716565, "volume": 54412.0}, {"date": "2015-05-28", "close": 0.18716565, "volume": 80143.0}, {"date": "2015-05-29", "close": 0.18716565, "volume": 49990.0}, {"date": "2015-06-01", "close": 0.18716565, "volume": 7251.0}, {"date": "2015-06-02", "close": 0.18716565, "volume": 223864.0}, {"date": "2015-06-03", "close": 0.18716565, "volume": 5725.0}, {"date": "2015-06-05", "close": 0.18716565, "volume": 15664.0}, {"date": "2015-06-09", "close": 0.205882215, "volume": 303990.0}, {"date": "2015-06-10", "close": 0.205882215, "volume": 210332.0}, {"date": "2015-06-12", "close": 0.205882215, "volume": 3724.0}, {"date": "2015-06-15", "close": 0.205882215, "volume": 2477.0}, {"date": "2015-06-16", "close": 0.205882215, "volume": 320227.0}, {"date": "2015-06-18", "close": 0.18716565, "volume": 53429.0}, {"date": "2015-06-19", "close": 0.168449085, "volume": 49573.0}, {"date": "2015-06-24", "close": 0.168449085, "volume": 4978.0}, {"date": "2015-06-25", "close": 0.168449085, "volume": 135455.0}, {"date": "2015-06-26", "close": 0.18716565, "volume": 35091.0}, {"date": "2015-06-29", "close": 0.18716565, "volume": 220421.0}, {"date": "2015-06-30", "close": 0.18716565, "volume": 264190.0}, {"date": "2015-07-02", "close": 0.18716565, "volume": 21299.0}, {"date": "2015-07-03", "close": 0.205882215, "volume": 50474.0}, {"date": "2015-07-06", "close": 0.18716565, "volume": 76889.0}, {"date": "2015-07-07", "close": 0.18716565, "volume": 68810.0}, {"date": "2015-07-08", "close": 0.18716565, "volume": 45445.0}, {"date": "2015-07-15", "close": 0.22459878, "volume": 192846.0}, {"date": "2015-07-16", "close": 0.205882215, "volume": 1048566.0}, {"date": "2015-07-17", "close": 0.205882215, "volume": 64557.0}, {"date": "2015-07-20", "close": 0.18716565, "volume": 381896.0}, {"date": "2015-07-21", "close": 0.18716565, "volume": 109586.0}, {"date": "2015-07-22", "close": 0.18716565, "volume": 37400.0}, {"date": "2015-07-23", "close": 0.18716565, "volume": 26714.0}, {"date": "2015-07-24", "close": 0.18716565, "volume": 7934.0}, {"date": "2015-07-27", "close": 0.18716565, "volume": 87739.0}, {"date": "2015-07-30", "close": 0.168449085, "volume": 10686.0}, {"date": "2015-07-31", "close": 0.168449085, "volume": 6679.0}, {"date": "2015-08-05", "close": 0.168449085, "volume": 687.0}, {"date": "2015-08-07", "close": 0.168449085, "volume": 81696.0}, {"date": "2015-08-10", "close": 0.168449085, "volume": 76208.0}, {"date": "2015-08-11", "close": 0.168449085, "volume": 3866.0}, {"date": "2015-08-12", "close": 0.168449085, "volume": 10686.0}, {"date": "2015-08-19", "close": 0.18716565, "volume": 89644.0}, {"date": "2015-08-21", "close": 0.168449085, "volume": 1603.0}, {"date": "2015-08-24", "close": 0.168449085, "volume": 264605.0}, {"date": "2015-08-25", "close": 0.168449085, "volume": 118589.0}, {"date": "2015-09-02", "close": 0.14973252, "volume": 13630.0}, {"date": "2015-09-03", "close": 0.168449085, "volume": 64926.0}, {"date": "2015-09-07", "close": 0.14973252, "volume": 11220.0}, {"date": "2015-09-08", "close": 0.168449085, "volume": 183201.0}, {"date": "2015-09-11", "close": 0.14973252, "volume": 64114.0}, {"date": "2015-09-14", "close": 0.168449085, "volume": 20427.0}, {"date": "2015-09-15", "close": 0.14973252, "volume": 179569.0}, {"date": "2015-09-16", "close": 0.168449085, "volume": 21830.0}, {"date": "2015-09-17", "close": 0.168449085, "volume": 199181.0}, {"date": "2015-09-22", "close": 0.14973252, "volume": 1336.0}, {"date": "2015-09-23", "close": 0.131015955, "volume": 88698.0}, {"date": "2015-09-24", "close": 0.14973252, "volume": 6411.0}, {"date": "2015-10-06", "close": 0.14973252, "volume": 5343.0}, {"date": "2015-10-09", "close": 0.131015955, "volume": 47347.0}, {"date": "2015-10-12", "close": 0.14973252, "volume": 53429.0}, {"date": "2015-10-20", "close": 0.14973252, "volume": 90669.0}, {"date": "2015-10-22", "close": 0.14973252, "volume": 43352.0}, {"date": "2015-10-26", "close": 0.14973252, "volume": 2225.0}, {"date": "2015-10-28", "close": 0.11229939, "volume": 191221.0}, {"date": "2015-10-29", "close": 0.131015955, "volume": 910502.0}, {"date": "2015-10-30", "close": 0.14973252, "volume": 21371.0}, {"date": "2015-11-04", "close": 0.131015955, "volume": 48806.0}, {"date": "2015-11-10", "close": 0.131015955, "volume": 21758.0}, {"date": "2015-11-11", "close": 0.131015955, "volume": 36175.0}, {"date": "2015-11-18", "close": 0.131015955, "volume": 97396.0}, {"date": "2015-11-19", "close": 0.131015955, "volume": 3740.0}, {"date": "2015-11-24", "close": 0.11229939, "volume": 267555.0}, {"date": "2015-11-25", "close": 0.093582825, "volume": 8344.0}, {"date": "2015-11-26", "close": 0.11229939, "volume": 80996.0}, {"date": "2015-11-30", "close": 0.11229939, "volume": 17845.0}, {"date": "2015-12-01", "close": 0.093582825, "volume": 382.0}, {"date": "2015-12-04", "close": 0.11229939, "volume": 8014.0}, {"date": "2015-12-07", "close": 0.131015955, "volume": 435062.0}, {"date": "2015-12-09", "close": 0.131015955, "volume": 172404.0}, {"date": "2015-12-11", "close": 0.131015955, "volume": 13739.0}, {"date": "2015-12-14", "close": 0.131015955, "volume": 2671.0}, {"date": "2016-01-04", "close": 0.11229939, "volume": 4452.0}, {"date": "2016-01-05", "close": 0.11229939, "volume": 26905.0}, {"date": "2016-01-06", "close": 0.11229939, "volume": 120214.0}, {"date": "2016-01-07", "close": 0.11229939, "volume": 51457.0}, {"date": "2016-01-08", "close": 0.11229939, "volume": 86376.0}, {"date": "2016-01-11", "close": 0.11229939, "volume": 145847.0}, {"date": "2016-01-12", "close": 0.11229939, "volume": 26714.0}, {"date": "2016-01-13", "close": 0.11229939, "volume": 34538.0}, {"date": "2016-01-18", "close": 0.093582825, "volume": 51881.0}, {"date": "2016-01-19", "close": 0.093582825, "volume": 59365.0}, {"date": "2016-01-20", "close": 0.11229939, "volume": 53375.0}, {"date": "2016-01-22", "close": 0.093582825, "volume": 10151.0}, {"date": "2016-01-27", "close": 0.093582825, "volume": 9173.0}, {"date": "2016-01-29", "close": 0.11229939, "volume": 45414.0}, {"date": "2016-02-01", "close": 0.07486626, "volume": 102702.0}, {"date": "2016-02-02", "close": 0.093582825, "volume": 105536.0}, {"date": "2016-02-03", "close": 0.11229939, "volume": 26714.0}, {"date": "2016-02-04", "close": 0.093582825, "volume": 160135.0}, {"date": "2016-02-08", "close": 0.093582825, "volume": 40071.0}, {"date": "2016-02-09", "close": 0.093582825, "volume": 80143.0}, {"date": "2016-02-10", "close": 0.093582825, "volume": 8014.0}, {"date": "2016-02-11", "close": 0.093582825, "volume": 42743.0}, {"date": "2016-02-15", "close": 0.093582825, "volume": 78327.0}, {"date": "2016-02-19", "close": 0.11229939, "volume": 39093.0}, {"date": "2016-02-23", "close": 0.11229939, "volume": 16569.0}, {"date": "2016-02-24", "close": 0.093582825, "volume": 418559.0}, {"date": "2016-02-29", "close": 0.093582825, "volume": 440151.0}, {"date": "2016-03-02", "close": 0.093582825, "volume": 61443.0}, {"date": "2016-03-03", "close": 0.093582825, "volume": 26815.0}, {"date": "2016-03-04", "close": 0.093582825, "volume": 26614.0}, {"date": "2016-03-10", "close": 0.093582825, "volume": 382.0}, {"date": "2016-03-14", "close": 0.093582825, "volume": 64923.0}, {"date": "2016-03-16", "close": 0.11229939, "volume": 849453.0}, {"date": "2016-03-17", "close": 0.11229939, "volume": 1296025.0}, {"date": "2016-03-18", "close": 0.131015955, "volume": 563129.0}, {"date": "2016-03-21", "close": 0.131015955, "volume": 134373.0}, {"date": "2016-03-22", "close": 0.14973252, "volume": 491162.0}, {"date": "2016-03-23", "close": 0.14973252, "volume": 160154.0}, {"date": "2016-03-24", "close": 0.14973252, "volume": 94588.0}, {"date": "2016-03-29", "close": 0.14973252, "volume": 54724.0}, {"date": "2016-03-30", "close": 0.14973252, "volume": 37029.0}, {"date": "2016-03-31", "close": 0.131015955, "volume": 91551.0}, {"date": "2016-04-01", "close": 0.11229939, "volume": 210982.0}, {"date": "2016-04-04", "close": 0.131015955, "volume": 136865.0}, {"date": "2016-04-05", "close": 0.14973252, "volume": 5343.0}, {"date": "2016-04-06", "close": 0.131015955, "volume": 20303.0}, {"date": "2016-04-07", "close": 0.131015955, "volume": 149190.0}, {"date": "2016-04-08", "close": 0.131015955, "volume": 26714.0}, {"date": "2016-04-12", "close": 0.131015955, "volume": 212477.0}, {"date": "2016-04-13", "close": 0.131015955, "volume": 66786.0}, {"date": "2016-04-14", "close": 0.131015955, "volume": 10686.0}, {"date": "2016-04-15", "close": 0.14973252, "volume": 25188.0}, {"date": "2016-04-18", "close": 0.131015955, "volume": 47869.0}, {"date": "2016-04-19", "close": 0.14973252, "volume": 78105.0}, {"date": "2016-04-20", "close": 0.131015955, "volume": 54764.0}, {"date": "2016-04-21", "close": 0.131015955, "volume": 5343.0}, {"date": "2016-04-22", "close": 0.131015955, "volume": 53632.0}, {"date": "2016-04-26", "close": 0.131015955, "volume": 24806.0}, {"date": "2016-04-27", "close": 0.131015955, "volume": 19875.0}, {"date": "2016-04-28", "close": 0.131015955, "volume": 101718.0}, {"date": "2016-05-02", "close": 0.131015955, "volume": 5343.0}, {"date": "2016-05-03", "close": 0.14973252, "volume": 5343.0}, {"date": "2016-05-04", "close": 0.131015955, "volume": 29867.0}, {"date": "2016-05-05", "close": 0.131015955, "volume": 24043.0}, {"date": "2016-05-06", "close": 0.131015955, "volume": 50757.0}, {"date": "2016-05-09", "close": 0.131015955, "volume": 78656.0}, {"date": "2016-05-10", "close": 0.131015955, "volume": 3433.0}, {"date": "2016-05-11", "close": 0.131015955, "volume": 62624.0}, {"date": "2016-05-13", "close": 0.131015955, "volume": 53429.0}, {"date": "2016-05-17", "close": 0.131015955, "volume": 177490.0}, {"date": "2016-05-18", "close": 0.131015955, "volume": 26714.0}, {"date": "2016-05-19", "close": 0.131015955, "volume": 157614.0}, {"date": "2016-05-20", "close": 0.131015955, "volume": 9731.0}, {"date": "2016-05-23", "close": 0.11229939, "volume": 122982.0}, {"date": "2016-05-24", "close": 0.14973252, "volume": 394533.0}, {"date": "2016-05-25", "close": 0.168449085, "volume": 387833.0}, {"date": "2016-05-26", "close": 0.168449085, "volume": 13891.0}, {"date": "2016-05-27", "close": 0.131015955, "volume": 543019.0}, {"date": "2016-05-30", "close": 0.131015955, "volume": 192649.0}, {"date": "2016-06-01", "close": 0.131015955, "volume": 52176.0}, {"date": "2016-06-02", "close": 0.131015955, "volume": 7.0}, {"date": "2016-06-03", "close": 0.131015955, "volume": 6545.0}, {"date": "2016-06-06", "close": 0.14973252, "volume": 240660.0}, {"date": "2016-06-07", "close": 0.14973252, "volume": 101030.0}, {"date": "2016-06-08", "close": 0.14973252, "volume": 26714.0}, {"date": "2016-06-09", "close": 0.14973252, "volume": 51425.0}, {"date": "2016-06-10", "close": 0.14973252, "volume": 242432.0}, {"date": "2016-06-14", "close": 0.14973252, "volume": 83.0}, {"date": "2016-06-15", "close": 0.14973252, "volume": 11010.0}, {"date": "2016-06-17", "close": 0.14973252, "volume": 9716.0}, {"date": "2016-06-20", "close": 0.14973252, "volume": 170462.0}, {"date": "2016-06-21", "close": 0.14973252, "volume": 3206.0}, {"date": "2016-06-22", "close": 0.14973252, "volume": 78140.0}, {"date": "2016-06-23", "close": 0.14973252, "volume": 32446.0}, {"date": "2016-06-24", "close": 0.14973252, "volume": 79880.0}, {"date": "2016-06-27", "close": 0.14973252, "volume": 147628.0}, {"date": "2016-06-28", "close": 0.131015955, "volume": 40311.0}, {"date": "2016-06-29", "close": 0.131015955, "volume": 159913.0}, {"date": "2016-07-01", "close": 0.14973252, "volume": 6545.0}, {"date": "2016-07-05", "close": 0.131015955, "volume": 610246.0}, {"date": "2016-07-07", "close": 0.131015955, "volume": 80143.0}, {"date": "2016-07-11", "close": 0.131015955, "volume": 494227.0}, {"date": "2016-07-12", "close": 0.131015955, "volume": 11354.0}, {"date": "2016-07-13", "close": 0.131015955, "volume": 53429.0}, {"date": "2016-07-14", "close": 0.131015955, "volume": 63992.0}, {"date": "2016-07-15", "close": 0.131015955, "volume": 68121.0}, {"date": "2016-07-18", "close": 0.131015955, "volume": 69457.0}, {"date": "2016-07-19", "close": 0.131015955, "volume": 197327.0}, {"date": "2016-07-20", "close": 0.14973252, "volume": 4007.0}, {"date": "2016-07-21", "close": 0.131015955, "volume": 188201.0}, {"date": "2016-07-22", "close": 0.131015955, "volume": 53429.0}, {"date": "2016-07-26", "close": 0.131015955, "volume": 5343.0}, {"date": "2016-07-27", "close": 0.131015955, "volume": 528082.0}, {"date": "2016-07-28", "close": 0.18716565, "volume": 703062.0}, {"date": "2016-07-29", "close": 0.205882215, "volume": 1020036.0}, {"date": "2016-08-01", "close": 0.168449085, "volume": 501029.0}, {"date": "2016-08-02", "close": 0.168449085, "volume": 40440.0}, {"date": "2016-08-03", "close": 0.168449085, "volume": 496589.0}, {"date": "2016-08-04", "close": 0.168449085, "volume": 413856.0}, {"date": "2016-08-05", "close": 0.168449085, "volume": 545966.0}, {"date": "2016-08-08", "close": 0.168449085, "volume": 165629.0}, {"date": "2016-08-09", "close": 0.168449085, "volume": 356903.0}, {"date": "2016-08-10", "close": 0.168449085, "volume": 5725.0}, {"date": "2016-08-11", "close": 0.18716565, "volume": 241563.0}, {"date": "2016-08-12", "close": 0.22459878, "volume": 839016.0}, {"date": "2016-08-15", "close": 0.22459878, "volume": 1180507.0}, {"date": "2016-08-16", "close": 0.22459878, "volume": 808600.0}, {"date": "2016-08-17", "close": 0.22459878, "volume": 633974.0}, {"date": "2016-08-18", "close": 0.243315345, "volume": 109211.0}, {"date": "2016-08-19", "close": 0.22459878, "volume": 151715.0}, {"date": "2016-08-22", "close": 0.205882215, "volume": 194445.0}, {"date": "2016-08-23", "close": 0.205882215, "volume": 70556.0}, {"date": "2016-08-24", "close": 0.18716565, "volume": 123831.0}, {"date": "2016-08-25", "close": 0.205882215, "volume": 418898.0}, {"date": "2016-08-26", "close": 0.18716565, "volume": 113245.0}, {"date": "2016-08-29", "close": 0.205882215, "volume": 132802.0}, {"date": "2016-08-30", "close": 0.205882215, "volume": 406907.0}, {"date": "2016-08-31", "close": 0.205882215, "volume": 66786.0}, {"date": "2016-09-01", "close": 0.18716565, "volume": 250546.0}, {"date": "2016-09-02", "close": 0.18716565, "volume": 32057.0}, {"date": "2016-09-05", "close": 0.205882215, "volume": 628923.0}, {"date": "2016-09-06", "close": 0.243315345, "volume": 794726.0}, {"date": "2016-09-07", "close": 0.26203191, "volume": 521279.0}, {"date": "2016-09-08", "close": 0.280748475, "volume": 1435555.0}, {"date": "2016-09-09", "close": 0.318181605, "volume": 679491.0}, {"date": "2016-09-12", "close": 0.280748475, "volume": 987477.0}, {"date": "2016-09-13", "close": 0.29946504, "volume": 905237.0}, {"date": "2016-09-14", "close": 0.318181605, "volume": 1023469.0}, {"date": "2016-09-15", "close": 0.29946504, "volume": 241806.0}, {"date": "2016-09-16", "close": 0.29946504, "volume": 151935.0}, {"date": "2016-09-19", "close": 0.29946504, "volume": 164239.0}, {"date": "2016-09-20", "close": 0.280748475, "volume": 249489.0}, {"date": "2016-09-21", "close": 0.280748475, "volume": 102572.0}, {"date": "2016-09-22", "close": 0.26203191, "volume": 365585.0}, {"date": "2016-09-23", "close": 0.280748475, "volume": 130438.0}, {"date": "2016-09-26", "close": 0.29946504, "volume": 184065.0}, {"date": "2016-09-27", "close": 0.280748475, "volume": 100784.0}, {"date": "2016-09-28", "close": 0.29946504, "volume": 102476.0}, {"date": "2016-09-29", "close": 0.26203191, "volume": 98489.0}, {"date": "2016-09-30", "close": 0.280748475, "volume": 124788.0}, {"date": "2016-10-03", "close": 0.280748475, "volume": 65447.0}, {"date": "2016-10-04", "close": 0.22459878, "volume": 1308896.0}, {"date": "2016-10-05", "close": 0.22459878, "volume": 622732.0}, {"date": "2016-10-06", "close": 0.205882215, "volume": 178283.0}, {"date": "2016-10-07", "close": 0.205882215, "volume": 173688.0}, {"date": "2016-10-10", "close": 0.205882215, "volume": 444000.0}, {"date": "2016-10-11", "close": 0.205882215, "volume": 142678.0}, {"date": "2016-10-12", "close": 0.205882215, "volume": 662.0}, {"date": "2016-10-13", "close": 0.205882215, "volume": 90609.0}, {"date": "2016-10-14", "close": 0.205882215, "volume": 322995.0}, {"date": "2016-10-17", "close": 0.18716565, "volume": 193662.0}, {"date": "2016-10-18", "close": 0.18716565, "volume": 245457.0}, {"date": "2016-10-19", "close": 0.205882215, "volume": 254719.0}, {"date": "2016-10-20", "close": 0.205882215, "volume": 29386.0}, {"date": "2016-10-21", "close": 0.205882215, "volume": 85619.0}, {"date": "2016-10-24", "close": 0.18716565, "volume": 407127.0}, {"date": "2016-10-25", "close": 0.168449085, "volume": 17097.0}, {"date": "2016-10-26", "close": 0.168449085, "volume": 16029.0}, {"date": "2016-10-27", "close": 0.168449085, "volume": 71060.0}, {"date": "2016-10-28", "close": 0.18716565, "volume": 219057.0}, {"date": "2016-10-31", "close": 0.18716565, "volume": 35263.0}, {"date": "2016-11-01", "close": 0.18716565, "volume": 114447.0}, {"date": "2016-11-02", "close": 0.168449085, "volume": 101918.0}, {"date": "2016-11-03", "close": 0.168449085, "volume": 92332.0}, {"date": "2016-11-04", "close": 0.168449085, "volume": 50936.0}, {"date": "2016-11-07", "close": 0.168449085, "volume": 226949.0}, {"date": "2016-11-08", "close": 0.168449085, "volume": 525504.0}, {"date": "2016-11-09", "close": 0.14973252, "volume": 231608.0}, {"date": "2016-11-10", "close": 0.168449085, "volume": 7013.0}, {"date": "2016-11-15", "close": 0.14973252, "volume": 93203.0}, {"date": "2016-11-16", "close": 0.14973252, "volume": 5343.0}, {"date": "2016-11-18", "close": 0.168449085, "volume": 32271.0}, {"date": "2016-11-21", "close": 0.14973252, "volume": 6679.0}, {"date": "2016-11-22", "close": 0.14973252, "volume": 54113.0}, {"date": "2016-11-23", "close": 0.14973252, "volume": 82366.0}, {"date": "2016-11-24", "close": 0.14973252, "volume": 401.0}, {"date": "2016-11-25", "close": 0.14973252, "volume": 24213.0}, {"date": "2016-11-30", "close": 0.14973252, "volume": 60601.0}, {"date": "2016-12-01", "close": 0.14973252, "volume": 56036.0}, {"date": "2016-12-05", "close": 0.14973252, "volume": 1336.0}, {"date": "2016-12-06", "close": 0.14973252, "volume": 26714.0}, {"date": "2016-12-07", "close": 0.14973252, "volume": 16029.0}, {"date": "2016-12-08", "close": 0.14973252, "volume": 153.0}, {"date": "2016-12-09", "close": 0.14973252, "volume": 4282.0}, {"date": "2016-12-12", "close": 0.14973252, "volume": 37354.0}, {"date": "2016-12-13", "close": 0.14973252, "volume": 6628.0}, {"date": "2016-12-14", "close": 0.14973252, "volume": 1908.0}, {"date": "2016-12-15", "close": 0.14973252, "volume": 14573.0}, {"date": "2016-12-16", "close": 0.131015955, "volume": 247156.0}, {"date": "2016-12-19", "close": 0.131015955, "volume": 7011.0}, {"date": "2016-12-20", "close": 0.14973252, "volume": 26447.0}, {"date": "2016-12-22", "close": 0.131015955, "volume": 90015.0}, {"date": "2016-12-23", "close": 0.14973252, "volume": 6679.0}, {"date": "2017-01-03", "close": 0.131015955, "volume": 68468.0}, {"date": "2017-01-04", "close": 0.131015955, "volume": 29385.0}, {"date": "2017-01-06", "close": 0.131015955, "volume": 16029.0}, {"date": "2017-01-10", "close": 0.131015955, "volume": 80532.0}, {"date": "2017-01-11", "close": 0.131015955, "volume": 8064.0}, {"date": "2017-01-12", "close": 0.131015955, "volume": 162752.0}, {"date": "2017-01-16", "close": 0.131015955, "volume": 44449.0}, {"date": "2017-01-17", "close": 0.131015955, "volume": 39270.0}, {"date": "2017-01-18", "close": 0.14973252, "volume": 1549.0}, {"date": "2017-01-25", "close": 0.131015955, "volume": 312634.0}, {"date": "2017-01-27", "close": 0.14973252, "volume": 5343.0}, {"date": "2017-01-30", "close": 0.14973252, "volume": 37400.0}, {"date": "2017-01-31", "close": 0.168449085, "volume": 850100.0}, {"date": "2017-02-01", "close": 0.168449085, "volume": 137194.0}, {"date": "2017-02-02", "close": 0.14973252, "volume": 152494.0}, {"date": "2017-02-03", "close": 0.14973252, "volume": 59840.0}, {"date": "2017-02-06", "close": 0.14973252, "volume": 38419.0}, {"date": "2017-02-08", "close": 0.14973252, "volume": 16029.0}, {"date": "2017-02-09", "close": 0.131015955, "volume": 187000.0}, {"date": "2017-02-10", "close": 0.14973252, "volume": 10686.0}, {"date": "2017-02-13", "close": 0.14973252, "volume": 32057.0}, {"date": "2017-02-14", "close": 0.14973252, "volume": 99522.0}, {"date": "2017-02-15", "close": 0.14973252, "volume": 13368.0}, {"date": "2017-02-16", "close": 0.14973252, "volume": 19717.0}, {"date": "2017-02-21", "close": 0.14973252, "volume": 192343.0}, {"date": "2017-02-22", "close": 0.14973252, "volume": 659595.0}, {"date": "2017-02-23", "close": 0.14973252, "volume": 42589.0}, {"date": "2017-02-24", "close": 0.131015955, "volume": 253430.0}, {"date": "2017-02-27", "close": 0.131015955, "volume": 271300.0}, {"date": "2017-02-28", "close": 0.131015955, "volume": 273402.0}, {"date": "2017-03-01", "close": 0.131015955, "volume": 193717.0}, {"date": "2017-03-02", "close": 0.131015955, "volume": 82385.0}, {"date": "2017-03-03", "close": 0.14973252, "volume": 32057.0}, {"date": "2017-03-06", "close": 0.131015955, "volume": 5343.0}, {"date": "2017-03-07", "close": 0.131015955, "volume": 220225.0}, {"date": "2017-03-08", "close": 0.131015955, "volume": 74401.0}, {"date": "2017-03-09", "close": 0.11229939, "volume": 181435.0}, {"date": "2017-03-10", "close": 0.11229939, "volume": 64114.0}, {"date": "2017-03-13", "close": 0.11229939, "volume": 13357.0}, {"date": "2017-03-17", "close": 0.11229939, "volume": 2671.0}, {"date": "2017-03-21", "close": 0.11229939, "volume": 5343.0}, {"date": "2017-03-23", "close": 0.11229939, "volume": 198505.0}, {"date": "2017-03-24", "close": 0.11229939, "volume": 860187.0}, {"date": "2017-03-27", "close": 0.11229939, "volume": 213714.0}, {"date": "2017-03-28", "close": 0.11229939, "volume": 464585.0}, {"date": "2017-03-29", "close": 0.11229939, "volume": 155309.0}, {"date": "2017-03-31", "close": 0.11229939, "volume": 16328.0}, {"date": "2017-04-03", "close": 0.11229939, "volume": 10686.0}, {"date": "2017-04-04", "close": 0.11229939, "volume": 127160.0}, {"date": "2017-04-05", "close": 0.11229939, "volume": 469729.0}, {"date": "2017-04-07", "close": 0.11229939, "volume": 5343.0}, {"date": "2017-04-10", "close": 0.131015955, "volume": 1785316.0}, {"date": "2017-04-11", "close": 0.131015955, "volume": 485483.0}, {"date": "2017-04-12", "close": 0.14973252, "volume": 209965.0}, {"date": "2017-04-13", "close": 0.131015955, "volume": 64088.0}, {"date": "2017-04-18", "close": 0.14973252, "volume": 21211.0}, {"date": "2017-04-19", "close": 0.131015955, "volume": 660897.0}, {"date": "2017-04-20", "close": 0.131015955, "volume": 117411.0}, {"date": "2017-04-21", "close": 0.131015955, "volume": 6946.0}, {"date": "2017-04-24", "close": 0.131015955, "volume": 13891.0}, {"date": "2017-04-26", "close": 0.131015955, "volume": 64114.0}, {"date": "2017-05-01", "close": 0.11229939, "volume": 38547.0}, {"date": "2017-05-02", "close": 0.131015955, "volume": 55833.0}, {"date": "2017-05-03", "close": 0.11229939, "volume": 28038.0}, {"date": "2017-05-05", "close": 0.131015955, "volume": 227962.0}, {"date": "2017-05-08", "close": 0.131015955, "volume": 67736.0}, {"date": "2017-05-09", "close": 0.11229939, "volume": 49867.0}, {"date": "2017-05-11", "close": 0.131015955, "volume": 53429.0}, {"date": "2017-05-12", "close": 0.11229939, "volume": 92.0}, {"date": "2017-05-15", "close": 0.131015955, "volume": 1046.0}, {"date": "2017-05-16", "close": 0.131015955, "volume": 73731.0}, {"date": "2017-05-17", "close": 0.131015955, "volume": 373029.0}, {"date": "2017-05-18", "close": 0.131015955, "volume": 74800.0}, {"date": "2017-05-19", "close": 0.168449085, "volume": 748909.0}, {"date": "2017-05-22", "close": 0.18716565, "volume": 1458591.0}, {"date": "2017-05-23", "close": 0.131015955, "volume": 845328.0}, {"date": "2017-05-24", "close": 0.14973252, "volume": 458247.0}, {"date": "2017-05-25", "close": 0.14973252, "volume": 79666.0}, {"date": "2017-05-26", "close": 0.14973252, "volume": 115222.0}, {"date": "2017-05-29", "close": 0.131015955, "volume": 548776.0}, {"date": "2017-05-30", "close": 0.131015955, "volume": 62.0}, {"date": "2017-06-01", "close": 0.131015955, "volume": 26714.0}, {"date": "2017-06-05", "close": 0.131015955, "volume": 324099.0}, {"date": "2017-06-06", "close": 0.14973252, "volume": 402557.0}, {"date": "2017-06-07", "close": 0.14973252, "volume": 222564.0}, {"date": "2017-06-08", "close": 0.131015955, "volume": 103117.0}, {"date": "2017-06-09", "close": 0.14973252, "volume": 19945.0}, {"date": "2017-06-13", "close": 0.131015955, "volume": 318268.0}, {"date": "2017-06-14", "close": 0.14973252, "volume": 13891.0}, {"date": "2017-06-15", "close": 0.131015955, "volume": 91515.0}, {"date": "2017-06-16", "close": 0.131015955, "volume": 25539.0}, {"date": "2017-06-19", "close": 0.14973252, "volume": 466783.0}, {"date": "2017-06-20", "close": 0.168449085, "volume": 1296283.0}, {"date": "2017-06-21", "close": 0.18716565, "volume": 241700.0}, {"date": "2017-06-22", "close": 0.168449085, "volume": 66857.0}, {"date": "2017-06-23", "close": 0.168449085, "volume": 81173.0}, {"date": "2017-06-26", "close": 0.168449085, "volume": 155283.0}, {"date": "2017-06-27", "close": 0.168449085, "volume": 88614.0}, {"date": "2017-06-28", "close": 0.168449085, "volume": 135804.0}, {"date": "2017-06-29", "close": 0.168449085, "volume": 506299.0}, {"date": "2017-06-30", "close": 0.18716565, "volume": 387954.0}, {"date": "2017-07-03", "close": 0.205882215, "volume": 425838.0}, {"date": "2017-07-04", "close": 0.205882215, "volume": 193935.0}, {"date": "2017-07-05", "close": 0.18716565, "volume": 541823.0}, {"date": "2017-07-06", "close": 0.205882215, "volume": 586044.0}, {"date": "2017-07-07", "close": 0.205882215, "volume": 469725.0}, {"date": "2017-07-10", "close": 0.205882215, "volume": 143627.0}, {"date": "2017-07-12", "close": 0.22459878, "volume": 2474820.0}, {"date": "2017-07-13", "close": 0.205882215, "volume": 376336.0}, {"date": "2017-07-14", "close": 0.280748475, "volume": 1713328.0}, {"date": "2017-07-17", "close": 0.280748475, "volume": 1694884.0}, {"date": "2017-07-18", "close": 0.26203191, "volume": 1763928.0}, {"date": "2017-07-19", "close": 0.280748475, "volume": 544503.0}, {"date": "2017-07-20", "close": 0.26203191, "volume": 448088.0}, {"date": "2017-07-21", "close": 0.26203191, "volume": 51783.0}, {"date": "2017-07-24", "close": 0.22459878, "volume": 1002235.0}, {"date": "2017-07-25", "close": 0.22459878, "volume": 483060.0}, {"date": "2017-07-26", "close": 0.205882215, "volume": 639707.0}, {"date": "2017-07-27", "close": 0.205882215, "volume": 398676.0}, {"date": "2017-07-28", "close": 0.205882215, "volume": 129404.0}, {"date": "2017-07-31", "close": 0.22459878, "volume": 620938.0}, {"date": "2017-08-01", "close": 0.205882215, "volume": 178327.0}, {"date": "2017-08-02", "close": 0.205882215, "volume": 459568.0}, {"date": "2017-08-03", "close": 0.205882215, "volume": 9392.0}, {"date": "2017-08-04", "close": 0.205882215, "volume": 417383.0}, {"date": "2017-08-07", "close": 0.205882215, "volume": 53807.0}, {"date": "2017-08-08", "close": 0.205882215, "volume": 3152.0}, {"date": "2017-08-09", "close": 0.205882215, "volume": 83072.0}, {"date": "2017-08-10", "close": 0.18716565, "volume": 5343.0}, {"date": "2017-08-11", "close": 0.18716565, "volume": 417321.0}, {"date": "2017-08-14", "close": 0.205882215, "volume": 69662.0}, {"date": "2017-08-15", "close": 0.18716565, "volume": 214285.0}, {"date": "2017-08-16", "close": 0.205882215, "volume": 219829.0}, {"date": "2017-08-17", "close": 0.18716565, "volume": 106258.0}, {"date": "2017-08-18", "close": 0.168449085, "volume": 56100.0}, {"date": "2017-08-21", "close": 0.168449085, "volume": 3562.0}, {"date": "2017-08-22", "close": 0.18716565, "volume": 38736.0}, {"date": "2017-08-24", "close": 0.168449085, "volume": 44079.0}, {"date": "2017-08-25", "close": 0.18716565, "volume": 26774.0}, {"date": "2017-08-28", "close": 0.168449085, "volume": 265781.0}, {"date": "2017-08-29", "close": 0.168449085, "volume": 56005.0}, {"date": "2017-08-30", "close": 0.18716565, "volume": 26821.0}, {"date": "2017-08-31", "close": 0.168449085, "volume": 22974.0}, {"date": "2017-09-01", "close": 0.18716565, "volume": 1015.0}, {"date": "2017-09-04", "close": 0.18716565, "volume": 2671.0}, {"date": "2017-09-05", "close": 0.168449085, "volume": 44336.0}, {"date": "2017-09-06", "close": 0.168449085, "volume": 86599.0}, {"date": "2017-09-07", "close": 0.168449085, "volume": 32062.0}, {"date": "2017-09-08", "close": 0.18716565, "volume": 50856.0}, {"date": "2017-09-11", "close": 0.18716565, "volume": 69099.0}, {"date": "2017-09-12", "close": 0.168449085, "volume": 234112.0}, {"date": "2017-09-13", "close": 0.14973252, "volume": 585408.0}, {"date": "2017-09-14", "close": 0.168449085, "volume": 194947.0}, {"date": "2017-09-18", "close": 0.14973252, "volume": 201118.0}, {"date": "2017-09-19", "close": 0.14973252, "volume": 435937.0}, {"date": "2017-09-20", "close": 0.131015955, "volume": 32057.0}, {"date": "2017-09-21", "close": 0.14973252, "volume": 44518.0}, {"date": "2017-09-22", "close": 0.14973252, "volume": 112200.0}, {"date": "2017-09-26", "close": 0.14973252, "volume": 26714.0}, {"date": "2017-09-27", "close": 0.14973252, "volume": 2671.0}, {"date": "2017-09-28", "close": 0.131015955, "volume": 88559.0}, {"date": "2017-09-29", "close": 0.131015955, "volume": 122245.0}, {"date": "2017-10-04", "close": 0.14973252, "volume": 73431.0}, {"date": "2017-10-05", "close": 0.131015955, "volume": 408056.0}, {"date": "2017-10-06", "close": 0.131015955, "volume": 2671.0}, {"date": "2017-10-09", "close": 0.14973252, "volume": 32057.0}, {"date": "2017-10-10", "close": 0.14973252, "volume": 65078.0}, {"date": "2017-10-12", "close": 0.14973252, "volume": 155107.0}, {"date": "2017-10-13", "close": 0.14973252, "volume": 5343.0}, {"date": "2017-10-17", "close": 0.14973252, "volume": 280252.0}, {"date": "2017-10-18", "close": 0.168449085, "volume": 134546.0}, {"date": "2017-10-19", "close": 0.18716565, "volume": 666859.0}, {"date": "2017-10-20", "close": 0.18716565, "volume": 193759.0}, {"date": "2017-11-01", "close": 0.17312818, "volume": 119441.0}, {"date": "2017-11-02", "close": 0.20120302, "volume": 1599941.0}, {"date": "2017-11-03", "close": 0.20120302, "volume": 632363.0}, {"date": "2017-11-06", "close": 0.20120302, "volume": 191672.0}, {"date": "2017-11-07", "close": 0.20588216, "volume": 472071.0}, {"date": "2017-11-08", "close": 0.19184474, "volume": 80491.0}, {"date": "2017-11-09", "close": 0.20120302, "volume": 191321.0}, {"date": "2017-11-10", "close": 0.19652388, "volume": 117461.0}, {"date": "2017-11-13", "close": 0.1871656, "volume": 193484.0}, {"date": "2017-11-14", "close": 0.1871656, "volume": 107480.0}, {"date": "2017-11-15", "close": 0.16844904, "volume": 259699.0}, {"date": "2017-11-16", "close": 0.1637699, "volume": 42945.0}, {"date": "2017-11-17", "close": 0.1637699, "volume": 108107.0}, {"date": "2017-11-20", "close": 0.15909076, "volume": 115840.0}, {"date": "2017-11-21", "close": 0.15441162, "volume": 302309.0}, {"date": "2017-11-22", "close": 0.14973248, "volume": 298481.0}, {"date": "2017-11-23", "close": 0.14973248, "volume": 5344.0}, {"date": "2017-11-24", "close": 0.14973248, "volume": 42743.0}, {"date": "2017-11-27", "close": 0.14973248, "volume": 17536.0}, {"date": "2017-11-28", "close": 0.15909076, "volume": 201122.0}, {"date": "2017-11-29", "close": 0.14973248, "volume": 203909.0}, {"date": "2017-11-30", "close": 0.14505334, "volume": 354275.0}, {"date": "2017-12-06", "close": 0.11229936, "volume": 629271.0}, {"date": "2017-12-07", "close": 0.13101592, "volume": 849636.0}, {"date": "2017-12-08", "close": 0.122825, "volume": 26707.0}, {"date": "2017-12-11", "close": 0.117912, "volume": 144717.0}, {"date": "2017-12-12", "close": 0.117912, "volume": 27803.0}, {"date": "2017-12-13", "close": 0.117912, "volume": 36853.0}, {"date": "2017-12-14", "close": 0.127738, "volume": 85804.0}, {"date": "2017-12-15", "close": 0.127738, "volume": 16961.0}, {"date": "2017-12-18", "close": 0.117912, "volume": 43475.0}, {"date": "2017-12-19", "close": 0.122825, "volume": 73917.0}, {"date": "2017-12-20", "close": 0.122825, "volume": 60734.0}, {"date": "2017-12-21", "close": 0.122825, "volume": 107157.0}, {"date": "2017-12-22", "close": 0.117912, "volume": 274394.0}, {"date": "2017-12-28", "close": 0.117912, "volume": 53320.0}, {"date": "2017-12-29", "close": 0.122825, "volume": 85916.0}, {"date": "2018-01-02", "close": 0.122825, "volume": 9253.0}, {"date": "2018-01-03", "close": 0.127738, "volume": 47896.0}, {"date": "2018-01-04", "close": 0.127738, "volume": 46815.0}, {"date": "2018-01-05", "close": 0.127738, "volume": 111703.0}, {"date": "2018-01-08", "close": 0.117912, "volume": 691014.0}, {"date": "2018-01-09", "close": 0.122825, "volume": 31859.0}, {"date": "2018-01-10", "close": 0.127738, "volume": 101771.0}, {"date": "2018-01-11", "close": 0.132651, "volume": 54829.0}, {"date": "2018-01-12", "close": 0.127738, "volume": 26624.0}, {"date": "2018-01-15", "close": 0.127738, "volume": 233698.0}, {"date": "2018-01-16", "close": 0.127738, "volume": 659532.0}, {"date": "2018-01-17", "close": 0.117912, "volume": 370056.0}, {"date": "2018-01-19", "close": 0.127738, "volume": 64194.0}, {"date": "2018-01-22", "close": 0.127738, "volume": 38266.0}, {"date": "2018-01-23", "close": 0.122825, "volume": 6018.0}, {"date": "2018-01-24", "close": 0.122825, "volume": 97064.0}, {"date": "2018-01-25", "close": 0.122825, "volume": 10177.0}, {"date": "2018-01-29", "close": 0.122825, "volume": 52367.0}, {"date": "2018-01-30", "close": 0.122825, "volume": 18389.0}, {"date": "2018-01-31", "close": 0.122825, "volume": 35503.0}, {"date": "2018-02-01", "close": 0.117912, "volume": 172094.0}, {"date": "2018-02-05", "close": 0.117912, "volume": 5549.0}, {"date": "2018-02-06", "close": 0.108086, "volume": 349384.0}, {"date": "2018-02-07", "close": 0.112999, "volume": 56557.0}, {"date": "2018-02-08", "close": 0.117912, "volume": 7958.0}, {"date": "2018-02-09", "close": 0.117912, "volume": 5089.0}, {"date": "2018-02-12", "close": 0.117912, "volume": 55352.0}, {"date": "2018-02-14", "close": 0.122825, "volume": 170115.0}, {"date": "2018-02-15", "close": 0.132651, "volume": 242263.0}, {"date": "2018-02-16", "close": 0.132651, "volume": 173229.0}, {"date": "2018-02-21", "close": 0.127738, "volume": 508012.0}, {"date": "2018-02-22", "close": 0.132651, "volume": 220340.0}, {"date": "2018-02-23", "close": 0.132651, "volume": 194675.0}, {"date": "2018-02-26", "close": 0.14739, "volume": 1144192.0}, {"date": "2018-02-27", "close": 0.142477, "volume": 718910.0}, {"date": "2018-02-28", "close": 0.142477, "volume": 1148579.0}, {"date": "2018-03-01", "close": 0.142477, "volume": 458864.0}, {"date": "2018-03-02", "close": 0.142477, "volume": 73860.0}, {"date": "2018-03-05", "close": 0.132651, "volume": 687398.0}, {"date": "2018-03-06", "close": 0.137564, "volume": 1023043.0}, {"date": "2018-03-07", "close": 0.142477, "volume": 169550.0}, {"date": "2018-03-08", "close": 0.132651, "volume": 192790.0}, {"date": "2018-03-09", "close": 0.137564, "volume": 326765.0}, {"date": "2018-03-12", "close": 0.137564, "volume": 97154.0}, {"date": "2018-03-13", "close": 0.137564, "volume": 1775709.0}, {"date": "2018-03-14", "close": 0.127738, "volume": 1252246.0}, {"date": "2018-03-15", "close": 0.137564, "volume": 5539.0}, {"date": "2018-03-16", "close": 0.127738, "volume": 44765.0}, {"date": "2018-03-19", "close": 0.122825, "volume": 74726.0}, {"date": "2018-03-20", "close": 0.122825, "volume": 434849.0}, {"date": "2018-03-21", "close": 0.122825, "volume": 113373.0}, {"date": "2018-03-22", "close": 0.127738, "volume": 48113.0}, {"date": "2018-03-23", "close": 0.122825, "volume": 341805.0}, {"date": "2018-03-26", "close": 0.122825, "volume": 27511.0}, {"date": "2018-03-27", "close": 0.122825, "volume": 933.0}, {"date": "2018-03-28", "close": 0.117912, "volume": 284011.0}, {"date": "2018-03-29", "close": 0.112999, "volume": 697409.0}, {"date": "2018-04-03", "close": 0.108086, "volume": 409933.0}, {"date": "2018-04-04", "close": 0.112999, "volume": 78854.0}, {"date": "2018-04-05", "close": 0.117912, "volume": 661757.0}, {"date": "2018-04-06", "close": 0.112999, "volume": 112506.0}, {"date": "2018-04-09", "close": 0.112999, "volume": 211762.0}, {"date": "2018-04-10", "close": 0.112999, "volume": 154868.0}, {"date": "2018-04-11", "close": 0.108086, "volume": 284786.0}, {"date": "2018-04-12", "close": 0.112999, "volume": 138281.0}, {"date": "2018-04-13", "close": 0.112999, "volume": 315179.0}, {"date": "2018-04-16", "close": 0.112999, "volume": 298588.0}, {"date": "2018-04-17", "close": 0.117912, "volume": 222749.0}, {"date": "2018-04-18", "close": 0.112999, "volume": 27634.0}, {"date": "2018-04-19", "close": 0.112999, "volume": 21437.0}, {"date": "2018-04-20", "close": 0.112999, "volume": 136055.0}, {"date": "2018-04-23", "close": 0.112999, "volume": 8846.0}, {"date": "2018-04-24", "close": 0.108086, "volume": 92048.0}, {"date": "2018-04-26", "close": 0.108086, "volume": 49006.0}, {"date": "2018-04-27", "close": 0.108086, "volume": 152096.0}, {"date": "2018-04-30", "close": 0.103173, "volume": 233384.0}, {"date": "2018-05-01", "close": 0.112999, "volume": 233007.0}, {"date": "2018-05-02", "close": 0.117912, "volume": 20585.0}, {"date": "2018-05-03", "close": 0.117912, "volume": 299461.0}, {"date": "2018-05-07", "close": 0.108086, "volume": 45543.0}, {"date": "2018-05-08", "close": 0.108086, "volume": 25443.0}, {"date": "2018-05-09", "close": 0.108086, "volume": 54969.0}, {"date": "2018-05-10", "close": 0.112999, "volume": 4018.0}, {"date": "2018-05-14", "close": 0.108086, "volume": 127779.0}, {"date": "2018-05-15", "close": 0.108086, "volume": 506448.0}, {"date": "2018-05-16", "close": 0.103173, "volume": 99072.0}, {"date": "2018-05-17", "close": 0.108086, "volume": 118212.0}, {"date": "2018-05-18", "close": 0.108086, "volume": 201652.0}, {"date": "2018-05-21", "close": 0.103173, "volume": 372747.0}, {"date": "2018-05-22", "close": 0.103173, "volume": 170151.0}, {"date": "2018-05-23", "close": 0.09826, "volume": 448924.0}, {"date": "2018-05-24", "close": 0.09826, "volume": 359692.0}, {"date": "2018-05-25", "close": 0.0972774, "volume": 333873.0}, {"date": "2018-05-28", "close": 0.0953122, "volume": 217891.0}, {"date": "2018-05-29", "close": 0.0972774, "volume": 178099.0}, {"date": "2018-05-30", "close": 0.0943296, "volume": 456238.0}, {"date": "2018-05-31", "close": 0.0913818, "volume": 398048.0}, {"date": "2018-06-04", "close": 0.0953122, "volume": 27458.0}, {"date": "2018-06-05", "close": 0.093347, "volume": 122593.0}, {"date": "2018-06-06", "close": 0.0943296, "volume": 203643.0}, {"date": "2018-06-07", "close": 0.0953122, "volume": 42341.0}, {"date": "2018-06-08", "close": 0.093347, "volume": 225866.0}, {"date": "2018-06-12", "close": 0.0923644, "volume": 363909.0}, {"date": "2018-06-13", "close": 0.09826, "volume": 929042.0}, {"date": "2018-06-14", "close": 0.103173, "volume": 171460.0}, {"date": "2018-06-15", "close": 0.103173, "volume": 164814.0}, {"date": "2018-06-18", "close": 0.103173, "volume": 359200.0}, {"date": "2018-06-19", "close": 0.103173, "volume": 11598.0}, {"date": "2018-06-20", "close": 0.09826, "volume": 532536.0}, {"date": "2018-06-21", "close": 0.103173, "volume": 425398.0}, {"date": "2018-06-22", "close": 0.103173, "volume": 360436.0}, {"date": "2018-06-25", "close": 0.09826, "volume": 245467.0}, {"date": "2018-06-26", "close": 0.0962948, "volume": 357364.0}, {"date": "2018-06-27", "close": 0.093347, "volume": 88936.0}, {"date": "2018-06-28", "close": 0.0923644, "volume": 802380.0}, {"date": "2018-06-29", "close": 0.093347, "volume": 434315.0}, {"date": "2018-07-03", "close": 0.09826, "volume": 69133.0}, {"date": "2018-07-04", "close": 0.0962948, "volume": 120019.0}, {"date": "2018-07-05", "close": 0.103173, "volume": 1018.0}, {"date": "2018-07-06", "close": 0.093347, "volume": 117573.0}, {"date": "2018-07-09", "close": 0.0953122, "volume": 101771.0}, {"date": "2018-07-10", "close": 0.0962948, "volume": 10177.0}, {"date": "2018-07-11", "close": 0.093347, "volume": 71240.0}, {"date": "2018-07-13", "close": 0.0972774, "volume": 58389.0}, {"date": "2018-07-16", "close": 0.0972774, "volume": 5145.0}, {"date": "2018-07-17", "close": 0.093347, "volume": 57488.0}, {"date": "2018-07-18", "close": 0.0923644, "volume": 75351.0}, {"date": "2018-07-19", "close": 0.09826, "volume": 170572.0}, {"date": "2018-07-23", "close": 0.09826, "volume": 5089.0}, {"date": "2018-07-24", "close": 0.093347, "volume": 210083.0}, {"date": "2018-07-25", "close": 0.0972774, "volume": 13100.0}, {"date": "2018-07-26", "close": 0.0962948, "volume": 570571.0}, {"date": "2018-07-27", "close": 0.0923644, "volume": 110116.0}, {"date": "2018-07-30", "close": 0.0913818, "volume": 3865.0}, {"date": "2018-07-31", "close": 0.0962948, "volume": 315490.0}, {"date": "2018-08-01", "close": 0.093347, "volume": 13509.0}, {"date": "2018-08-02", "close": 0.0962948, "volume": 329689.0}, {"date": "2018-08-03", "close": 0.0962948, "volume": 104365.0}, {"date": "2018-08-06", "close": 0.093347, "volume": 238197.0}, {"date": "2018-08-07", "close": 0.0953122, "volume": 161594.0}, {"date": "2018-08-08", "close": 0.0943296, "volume": 35018.0}, {"date": "2018-08-09", "close": 0.0913818, "volume": 177217.0}, {"date": "2018-08-10", "close": 0.093347, "volume": 16687.0}, {"date": "2018-08-13", "close": 0.093347, "volume": 2346900.0}, {"date": "2018-08-14", "close": 0.093347, "volume": 13467.0}, {"date": "2018-08-15", "close": 0.0913818, "volume": 51903.0}, {"date": "2018-08-16", "close": 0.0913818, "volume": 177353.0}, {"date": "2018-08-17", "close": 0.088434, "volume": 161477.0}, {"date": "2018-08-20", "close": 0.0864688, "volume": 260943.0}, {"date": "2018-08-21", "close": 0.088434, "volume": 157760.0}, {"date": "2018-08-22", "close": 0.0845036, "volume": 39350.0}, {"date": "2018-08-23", "close": 0.083521, "volume": 42275.0}, {"date": "2018-08-24", "close": 0.0854862, "volume": 21824.0}, {"date": "2018-08-27", "close": 0.0923644, "volume": 71042.0}, {"date": "2018-08-28", "close": 0.09826, "volume": 170713.0}, {"date": "2018-08-29", "close": 0.0972774, "volume": 87354.0}, {"date": "2018-08-30", "close": 0.0972774, "volume": 111948.0}, {"date": "2018-08-31", "close": 0.09826, "volume": 55508.0}, {"date": "2018-09-03", "close": 0.103173, "volume": 86070.0}, {"date": "2018-09-04", "close": 0.103173, "volume": 179991.0}, {"date": "2018-09-05", "close": 0.103173, "volume": 82311.0}, {"date": "2018-09-06", "close": 0.103173, "volume": 5089.0}, {"date": "2018-09-07", "close": 0.112999, "volume": 338630.0}, {"date": "2018-09-10", "close": 0.112999, "volume": 306581.0}, {"date": "2018-09-11", "close": 0.108086, "volume": 29830.0}, {"date": "2018-09-12", "close": 0.0972774, "volume": 242819.0}, {"date": "2018-09-13", "close": 0.0943296, "volume": 396906.0}, {"date": "2018-09-14", "close": 0.112999, "volume": 238405.0}, {"date": "2018-09-17", "close": 0.108086, "volume": 125255.0}, {"date": "2018-09-19", "close": 0.09826, "volume": 47857.0}, {"date": "2018-09-20", "close": 0.103173, "volume": 10481.0}, {"date": "2018-09-21", "close": 0.108086, "volume": 172422.0}, {"date": "2018-09-24", "close": 0.108086, "volume": 498167.0}, {"date": "2018-09-25", "close": 0.103173, "volume": 101771.0}, {"date": "2018-09-26", "close": 0.103173, "volume": 30228.0}, {"date": "2018-09-27", "close": 0.103173, "volume": 121398.0}, {"date": "2018-09-28", "close": 0.103173, "volume": 78643.0}, {"date": "2018-10-01", "close": 0.103173, "volume": 16035.0}, {"date": "2018-10-02", "close": 0.0962948, "volume": 305312.0}, {"date": "2018-10-03", "close": 0.0953122, "volume": 218582.0}, {"date": "2018-10-04", "close": 0.0943296, "volume": 114411.0}, {"date": "2018-10-05", "close": 0.0953122, "volume": 20478.0}, {"date": "2018-10-08", "close": 0.093347, "volume": 95418.0}, {"date": "2018-10-09", "close": 0.0953122, "volume": 25443.0}, {"date": "2018-10-10", "close": 0.0923644, "volume": 41245.0}, {"date": "2018-10-12", "close": 0.0962948, "volume": 101771.0}, {"date": "2018-10-15", "close": 0.0903992, "volume": 32607.0}, {"date": "2018-10-16", "close": 0.0903992, "volume": 49603.0}, {"date": "2018-10-17", "close": 0.103173, "volume": 1477562.0}, {"date": "2018-10-18", "close": 0.0972774, "volume": 166599.0}, {"date": "2018-10-19", "close": 0.09826, "volume": 353801.0}, {"date": "2018-10-22", "close": 0.108086, "volume": 301650.0}, {"date": "2018-10-23", "close": 0.117912, "volume": 1319422.0}, {"date": "2018-10-24", "close": 0.117912, "volume": 6039502.0}, {"date": "2018-10-25", "close": 0.108086, "volume": 1028869.0}, {"date": "2018-10-26", "close": 0.108086, "volume": 132109.0}, {"date": "2018-10-29", "close": 0.112999, "volume": 568970.0}, {"date": "2018-10-30", "close": 0.108086, "volume": 342605.0}, {"date": "2018-10-31", "close": 0.103173, "volume": 63953.0}, {"date": "2018-11-01", "close": 0.103173, "volume": 224556.0}, {"date": "2018-11-02", "close": 0.0962948, "volume": 890064.0}, {"date": "2018-11-05", "close": 0.0953122, "volume": 388001.0}, {"date": "2018-11-06", "close": 0.0953122, "volume": 91594.0}, {"date": "2018-11-07", "close": 0.0953122, "volume": 305720.0}, {"date": "2018-11-08", "close": 0.09826, "volume": 718863.0}, {"date": "2018-11-09", "close": 0.09826, "volume": 45593.0}, {"date": "2018-11-12", "close": 0.0972774, "volume": 191450.0}, {"date": "2018-11-13", "close": 0.09826, "volume": 160034.0}, {"date": "2018-11-14", "close": 0.093347, "volume": 408393.0}, {"date": "2018-11-15", "close": 0.093347, "volume": 223896.0}, {"date": "2018-11-16", "close": 0.0923644, "volume": 175453.0}, {"date": "2018-11-19", "close": 0.0953122, "volume": 152656.0}, {"date": "2018-11-20", "close": 0.0923644, "volume": 467568.0}, {"date": "2018-11-21", "close": 0.0962948, "volume": 173228.0}, {"date": "2018-11-22", "close": 0.0962948, "volume": 21882.0}, {"date": "2018-11-23", "close": 0.0913818, "volume": 46298.0}, {"date": "2018-11-26", "close": 0.0903992, "volume": 184099.0}, {"date": "2018-11-27", "close": 0.0903992, "volume": 48290.0}, {"date": "2018-11-28", "close": 0.0913818, "volume": 338875.0}, {"date": "2018-11-29", "close": 0.0923644, "volume": 33584.0}, {"date": "2018-12-03", "close": 0.0903992, "volume": 205118.0}, {"date": "2018-12-04", "close": 0.088434, "volume": 20354.0}, {"date": "2018-12-05", "close": 0.0854862, "volume": 90576.0}, {"date": "2018-12-06", "close": 0.0923644, "volume": 45797.0}, {"date": "2018-12-07", "close": 0.088434, "volume": 25443.0}, {"date": "2018-12-10", "close": 0.088434, "volume": 86798.0}, {"date": "2018-12-11", "close": 0.0913818, "volume": 8142.0}, {"date": "2018-12-13", "close": 0.088434, "volume": 46509.0}, {"date": "2018-12-14", "close": 0.0864688, "volume": 6106.0}, {"date": "2018-12-17", "close": 0.0864688, "volume": 20354.0}, {"date": "2018-12-18", "close": 0.0864688, "volume": 8435.0}, {"date": "2018-12-20", "close": 0.0845036, "volume": 83164.0}, {"date": "2018-12-21", "close": 0.0864688, "volume": 32567.0}, {"date": "2018-12-24", "close": 0.088434, "volume": 51836.0}, {"date": "2018-12-27", "close": 0.0894166, "volume": 56539.0}, {"date": "2018-12-28", "close": 0.0874514, "volume": 59027.0}, {"date": "2019-01-02", "close": 0.0874514, "volume": 36637.0}, {"date": "2019-01-03", "close": 0.0874514, "volume": 4785.0}, {"date": "2019-01-04", "close": 0.0874514, "volume": 22589.0}, {"date": "2019-01-07", "close": 0.0864688, "volume": 127119.0}, {"date": "2019-01-09", "close": 0.0864688, "volume": 13902.0}, {"date": "2019-01-10", "close": 0.0864688, "volume": 15673.0}, {"date": "2019-01-14", "close": 0.0864688, "volume": 30531.0}, {"date": "2019-01-15", "close": 0.0864688, "volume": 82129.0}, {"date": "2019-01-16", "close": 0.0854862, "volume": 22390.0}, {"date": "2019-01-21", "close": 0.0854862, "volume": 22299.0}, {"date": "2019-01-22", "close": 0.088434, "volume": 30061.0}, {"date": "2019-01-23", "close": 0.088434, "volume": 10177.0}, {"date": "2019-01-24", "close": 0.088434, "volume": 26989.0}, {"date": "2019-01-25", "close": 0.0903992, "volume": 25443.0}, {"date": "2019-01-29", "close": 0.0874514, "volume": 534504.0}, {"date": "2019-01-30", "close": 0.0864688, "volume": 5301.0}, {"date": "2019-01-31", "close": 0.0864688, "volume": 18867.0}, {"date": "2019-02-04", "close": 0.0854862, "volume": 102280.0}, {"date": "2019-02-05", "close": 0.0845036, "volume": 56539.0}, {"date": "2019-02-07", "close": 0.0874514, "volume": 6710.0}, {"date": "2019-02-08", "close": 0.088434, "volume": 16957.0}, {"date": "2019-02-11", "close": 0.088434, "volume": 252083.0}, {"date": "2019-02-12", "close": 0.0874514, "volume": 101771.0}, {"date": "2019-02-13", "close": 0.0854862, "volume": 5089.0}, {"date": "2019-02-18", "close": 0.083521, "volume": 9901.0}, {"date": "2019-02-20", "close": 0.0854862, "volume": 17418.0}, {"date": "2019-02-21", "close": 0.083521, "volume": 25568.0}, {"date": "2019-02-22", "close": 0.083521, "volume": 83411.0}, {"date": "2019-02-25", "close": 0.0854862, "volume": 41716.0}, {"date": "2019-02-26", "close": 0.0854862, "volume": 71922.0}, {"date": "2019-02-27", "close": 0.083521, "volume": 17922.0}, {"date": "2019-02-28", "close": 0.0845036, "volume": 30531.0}, {"date": "2019-03-01", "close": 0.083521, "volume": 180755.0}, {"date": "2019-03-04", "close": 0.0825384, "volume": 68112.0}, {"date": "2019-03-05", "close": 0.083521, "volume": 143623.0}, {"date": "2019-03-06", "close": 0.083521, "volume": 21881.0}, {"date": "2019-03-07", "close": 0.0825384, "volume": 1268.0}, {"date": "2019-03-08", "close": 0.0825384, "volume": 110025.0}, {"date": "2019-03-11", "close": 0.0825384, "volume": 51244.0}, {"date": "2019-03-12", "close": 0.0854862, "volume": 243386.0}, {"date": "2019-03-13", "close": 0.0854862, "volume": 404863.0}, {"date": "2019-03-14", "close": 0.0845036, "volume": 56904.0}, {"date": "2019-03-15", "close": 0.0845036, "volume": 29503.0}, {"date": "2019-03-18", "close": 0.0854862, "volume": 86559.0}, {"date": "2019-03-19", "close": 0.088434, "volume": 194485.0}, {"date": "2019-03-20", "close": 0.0854862, "volume": 69075.0}, {"date": "2019-03-25", "close": 0.0864688, "volume": 2775.0}, {"date": "2019-03-26", "close": 0.0854862, "volume": 124615.0}, {"date": "2019-03-27", "close": 0.0854862, "volume": 335030.0}, {"date": "2019-03-28", "close": 0.0854862, "volume": 7124.0}, {"date": "2019-03-29", "close": 0.0845036, "volume": 80265.0}, {"date": "2019-04-01", "close": 0.0825384, "volume": 427994.0}, {"date": "2019-04-03", "close": 0.0825384, "volume": 141263.0}, {"date": "2019-04-04", "close": 0.083521, "volume": 10177.0}, {"date": "2019-04-05", "close": 0.0845036, "volume": 86748.0}, {"date": "2019-04-08", "close": 0.083521, "volume": 257782.0}, {"date": "2019-04-09", "close": 0.0845036, "volume": 130222.0}, {"date": "2019-04-10", "close": 0.0854862, "volume": 112751.0}, {"date": "2019-04-11", "close": 0.0845036, "volume": 36477.0}, {"date": "2019-04-15", "close": 0.0845036, "volume": 6543.0}, {"date": "2019-04-16", "close": 0.0854862, "volume": 49288.0}, {"date": "2019-04-17", "close": 0.088434, "volume": 144852.0}, {"date": "2019-04-18", "close": 0.088434, "volume": 10842.0}, {"date": "2019-04-23", "close": 0.0864688, "volume": 11561.0}, {"date": "2019-04-24", "close": 0.0864688, "volume": 7778.0}, {"date": "2019-04-26", "close": 0.0864688, "volume": 116516.0}, {"date": "2019-04-29", "close": 0.083521, "volume": 265240.0}, {"date": "2019-05-01", "close": 0.083521, "volume": 246156.0}, {"date": "2019-05-02", "close": 0.083521, "volume": 223821.0}, {"date": "2019-05-06", "close": 0.0805732, "volume": 66062.0}, {"date": "2019-05-07", "close": 0.0795906, "volume": 104895.0}, {"date": "2019-05-08", "close": 0.0766428, "volume": 237712.0}, {"date": "2019-05-09", "close": 0.0766428, "volume": 6852.0}, {"date": "2019-05-10", "close": 0.0776254, "volume": 5089.0}, {"date": "2019-05-13", "close": 0.078608, "volume": 173147.0}, {"date": "2019-05-14", "close": 0.078608, "volume": 30531.0}, {"date": "2019-05-15", "close": 0.0766428, "volume": 114764.0}, {"date": "2019-05-16", "close": 0.0766428, "volume": 13840.0}, {"date": "2019-05-17", "close": 0.0766428, "volume": 53939.0}, {"date": "2019-05-20", "close": 0.0756602, "volume": 141107.0}, {"date": "2019-05-21", "close": 0.0746776, "volume": 479101.0}, {"date": "2019-05-22", "close": 0.0746776, "volume": 134053.0}, {"date": "2019-05-23", "close": 0.0756602, "volume": 17810.0}, {"date": "2019-05-24", "close": 0.0746776, "volume": 132844.0}, {"date": "2019-05-27", "close": 0.073695, "volume": 99287.0}, {"date": "2019-05-28", "close": 0.073695, "volume": 10177.0}, {"date": "2019-05-30", "close": 0.0746776, "volume": 25365.0}, {"date": "2019-06-03", "close": 0.073695, "volume": 88505.0}, {"date": "2019-06-04", "close": 0.0717298, "volume": 59951.0}, {"date": "2019-06-05", "close": 0.073695, "volume": 330219.0}, {"date": "2019-06-06", "close": 0.078608, "volume": 31423.0}, {"date": "2019-06-07", "close": 0.0776254, "volume": 108059.0}, {"date": "2019-06-11", "close": 0.073695, "volume": 46495.0}, {"date": "2019-06-12", "close": 0.0766428, "volume": 2530.0}, {"date": "2019-06-17", "close": 0.0756602, "volume": 208221.0}, {"date": "2019-06-18", "close": 0.0746776, "volume": 50885.0}, {"date": "2019-06-19", "close": 0.0727124, "volume": 254537.0}, {"date": "2019-06-20", "close": 0.073695, "volume": 159803.0}, {"date": "2019-06-21", "close": 0.0727124, "volume": 126904.0}, {"date": "2019-06-24", "close": 0.083521, "volume": 615675.0}, {"date": "2019-06-25", "close": 0.0805732, "volume": 185554.0}, {"date": "2019-06-26", "close": 0.0825384, "volume": 136526.0}, {"date": "2019-06-27", "close": 0.083521, "volume": 216816.0}, {"date": "2019-07-01", "close": 0.088434, "volume": 81417.0}, {"date": "2019-07-02", "close": 0.083521, "volume": 138694.0}, {"date": "2019-07-03", "close": 0.093347, "volume": 392070.0}, {"date": "2019-07-04", "close": 0.09826, "volume": 152656.0}, {"date": "2019-07-05", "close": 0.103173, "volume": 700515.0}, {"date": "2019-07-08", "close": 0.103173, "volume": 70090.0}, {"date": "2019-07-09", "close": 0.103173, "volume": 96056.0}, {"date": "2019-07-10", "close": 0.108086, "volume": 193938.0}, {"date": "2019-07-11", "close": 0.117912, "volume": 423830.0}, {"date": "2019-07-12", "close": 0.108086, "volume": 108133.0}, {"date": "2019-07-15", "close": 0.09826, "volume": 239566.0}, {"date": "2019-07-16", "close": 0.09826, "volume": 236468.0}, {"date": "2019-07-17", "close": 0.103173, "volume": 150659.0}, {"date": "2019-07-18", "close": 0.108086, "volume": 45491.0}, {"date": "2019-07-22", "close": 0.09826, "volume": 681864.0}, {"date": "2019-07-23", "close": 0.108086, "volume": 25443.0}, {"date": "2019-07-24", "close": 0.103173, "volume": 109404.0}, {"date": "2019-07-25", "close": 0.103173, "volume": 30531.0}, {"date": "2019-07-26", "close": 0.103173, "volume": 53377.0}, {"date": "2019-07-29", "close": 0.103173, "volume": 81246.0}, {"date": "2019-07-30", "close": 0.103173, "volume": 56483.0}, {"date": "2019-07-31", "close": 0.09826, "volume": 85153.0}, {"date": "2019-08-01", "close": 0.103173, "volume": 97218.0}, {"date": "2019-08-02", "close": 0.108086, "volume": 124160.0}, {"date": "2019-08-05", "close": 0.103173, "volume": 110367.0}, {"date": "2019-08-06", "close": 0.09826, "volume": 300194.0}, {"date": "2019-08-07", "close": 0.09826, "volume": 50784.0}, {"date": "2019-08-08", "close": 0.09826, "volume": 10177.0}, {"date": "2019-08-09", "close": 0.103173, "volume": 8560.0}, {"date": "2019-08-12", "close": 0.103173, "volume": 69807.0}, {"date": "2019-08-13", "close": 0.103173, "volume": 104163.0}, {"date": "2019-08-14", "close": 0.09826, "volume": 134566.0}, {"date": "2019-08-15", "close": 0.0972774, "volume": 137498.0}, {"date": "2019-08-16", "close": 0.093347, "volume": 65026.0}, {"date": "2019-08-19", "close": 0.093347, "volume": 254427.0}, {"date": "2019-08-20", "close": 0.0903992, "volume": 19075.0}, {"date": "2019-08-21", "close": 0.0903992, "volume": 165830.0}, {"date": "2019-08-22", "close": 0.093347, "volume": 32623.0}, {"date": "2019-08-23", "close": 0.0903992, "volume": 52744.0}, {"date": "2019-08-26", "close": 0.093347, "volume": 98340.0}, {"date": "2019-08-27", "close": 0.103173, "volume": 191327.0}, {"date": "2019-08-28", "close": 0.09826, "volume": 44810.0}, {"date": "2019-08-29", "close": 0.09826, "volume": 199253.0}, {"date": "2019-08-30", "close": 0.0972774, "volume": 10177.0}, {"date": "2019-09-02", "close": 0.093347, "volume": 47523.0}, {"date": "2019-09-04", "close": 0.093347, "volume": 210116.0}, {"date": "2019-09-05", "close": 0.093347, "volume": 35126.0}, {"date": "2019-09-06", "close": 0.0923644, "volume": 20252.0}, {"date": "2019-09-09", "close": 0.088434, "volume": 366880.0}, {"date": "2019-09-10", "close": 0.0854862, "volume": 97765.0}, {"date": "2019-09-12", "close": 0.0962948, "volume": 20863.0}, {"date": "2019-09-13", "close": 0.093347, "volume": 6993.0}, {"date": "2019-09-16", "close": 0.0913818, "volume": 50885.0}, {"date": "2019-09-18", "close": 0.0913818, "volume": 25443.0}, {"date": "2019-09-19", "close": 0.0962948, "volume": 29293.0}, {"date": "2019-09-23", "close": 0.0943296, "volume": 20354.0}, {"date": "2019-09-24", "close": 0.0874514, "volume": 452802.0}, {"date": "2019-09-25", "close": 0.0903992, "volume": 330290.0}, {"date": "2019-09-26", "close": 0.0903992, "volume": 370242.0}, {"date": "2019-09-27", "close": 0.093347, "volume": 43761.0}, {"date": "2019-09-30", "close": 0.093347, "volume": 956352.0}, {"date": "2019-10-01", "close": 0.103173, "volume": 343031.0}, {"date": "2019-10-03", "close": 0.09826, "volume": 95149.0}, {"date": "2019-10-04", "close": 0.103173, "volume": 3053.0}, {"date": "2019-10-07", "close": 0.103173, "volume": 55974.0}, {"date": "2019-10-08", "close": 0.103173, "volume": 37869.0}, {"date": "2019-10-09", "close": 0.112999, "volume": 459763.0}, {"date": "2019-10-10", "close": 0.112999, "volume": 1500128.0}, {"date": "2019-10-11", "close": 0.108086, "volume": 984112.0}, {"date": "2019-10-14", "close": 0.103173, "volume": 252731.0}, {"date": "2019-10-15", "close": 0.103173, "volume": 5089.0}, {"date": "2019-10-16", "close": 0.103173, "volume": 25443.0}, {"date": "2019-10-17", "close": 0.09826, "volume": 96119.0}, {"date": "2019-10-18", "close": 0.103173, "volume": 70097.0}, {"date": "2019-10-21", "close": 0.112999, "volume": 74783.0}, {"date": "2019-10-22", "close": 0.103173, "volume": 205828.0}, {"date": "2019-10-23", "close": 0.108086, "volume": 86960.0}, {"date": "2019-10-24", "close": 0.103173, "volume": 186645.0}, {"date": "2019-10-25", "close": 0.103173, "volume": 183993.0}, {"date": "2019-10-28", "close": 0.108086, "volume": 127214.0}, {"date": "2019-10-29", "close": 0.108086, "volume": 23641.0}, {"date": "2019-10-30", "close": 0.108086, "volume": 35620.0}, {"date": "2019-10-31", "close": 0.108086, "volume": 32567.0}, {"date": "2019-11-01", "close": 0.108086, "volume": 83424.0}, {"date": "2019-11-04", "close": 0.103173, "volume": 56036.0}, {"date": "2019-11-05", "close": 0.108086, "volume": 436028.0}, {"date": "2019-11-06", "close": 0.112999, "volume": 1043817.0}, {"date": "2019-11-07", "close": 0.112999, "volume": 172686.0}, {"date": "2019-11-08", "close": 0.112999, "volume": 142109.0}, {"date": "2019-11-11", "close": 0.1149642, "volume": 52151.0}, {"date": "2019-11-12", "close": 0.117912, "volume": 128705.0}, {"date": "2019-11-13", "close": 0.112999, "volume": 168691.0}, {"date": "2019-11-14", "close": 0.108086, "volume": 40708.0}, {"date": "2019-11-15", "close": 0.103173, "volume": 286077.0}, {"date": "2019-11-19", "close": 0.108086, "volume": 124293.0}, {"date": "2019-11-20", "close": 0.117912, "volume": 447781.0}, {"date": "2019-11-21", "close": 0.117912, "volume": 1076070.0}, {"date": "2019-11-22", "close": 0.108086, "volume": 550024.0}, {"date": "2019-11-25", "close": 0.108086, "volume": 206162.0}, {"date": "2019-11-26", "close": 0.132651, "volume": 1919119.0}, {"date": "2019-11-27", "close": 0.127738, "volume": 426601.0}, {"date": "2019-11-28", "close": 0.127738, "volume": 570573.0}, {"date": "2019-12-03", "close": 0.117912, "volume": 1895000.0}, {"date": "2019-12-04", "close": 0.112999, "volume": 202835.0}, {"date": "2019-12-05", "close": 0.117912, "volume": 186648.0}, {"date": "2019-12-06", "close": 0.122825, "volume": 391356.0}, {"date": "2019-12-09", "close": 0.132651, "volume": 439456.0}, {"date": "2019-12-10", "close": 0.132651, "volume": 782898.0}, {"date": "2019-12-11", "close": 0.1395292, "volume": 1040156.0}, {"date": "2019-12-12", "close": 0.142477, "volume": 513843.0}, {"date": "2019-12-13", "close": 0.137564, "volume": 68821.0}, {"date": "2019-12-16", "close": 0.137564, "volume": 222498.0}, {"date": "2019-12-17", "close": 0.132651, "volume": 208164.0}, {"date": "2019-12-18", "close": 0.137564, "volume": 237777.0}, {"date": "2019-12-19", "close": 0.137564, "volume": 417173.0}, {"date": "2019-12-20", "close": 0.137564, "volume": 35511.0}, {"date": "2019-12-23", "close": 0.127738, "volume": 1276204.0}, {"date": "2019-12-24", "close": 0.122825, "volume": 373426.0}, {"date": "2019-12-27", "close": 0.127738, "volume": 25443.0}, {"date": "2019-12-30", "close": 0.127738, "volume": 156962.0}, {"date": "2019-12-31", "close": 0.127738, "volume": 50885.0}, {"date": "2020-01-02", "close": 0.127738, "volume": 238844.0}, {"date": "2020-01-03", "close": 0.137564, "volume": 174630.0}, {"date": "2020-01-06", "close": 0.1493552, "volume": 1311279.0}, {"date": "2020-01-07", "close": 0.132651, "volume": 1298439.0}, {"date": "2020-01-08", "close": 0.132651, "volume": 653816.0}, {"date": "2020-01-09", "close": 0.137564, "volume": 194101.0}, {"date": "2020-01-10", "close": 0.142477, "volume": 95383.0}, {"date": "2020-01-13", "close": 0.14739, "volume": 18692.0}, {"date": "2020-01-14", "close": 0.137564, "volume": 561949.0}, {"date": "2020-01-15", "close": 0.137564, "volume": 462501.0}, {"date": "2020-01-16", "close": 0.142477, "volume": 176682.0}, {"date": "2020-01-17", "close": 0.137564, "volume": 54524.0}, {"date": "2020-01-20", "close": 0.137564, "volume": 101771.0}, {"date": "2020-01-21", "close": 0.137564, "volume": 477305.0}, {"date": "2020-01-22", "close": 0.132651, "volume": 35620.0}, {"date": "2020-01-23", "close": 0.137564, "volume": 662640.0}, {"date": "2020-01-24", "close": 0.142477, "volume": 933784.0}, {"date": "2020-01-28", "close": 0.142477, "volume": 507356.0}, {"date": "2020-01-31", "close": 0.137564, "volume": 221745.0}, {"date": "2020-02-03", "close": 0.137564, "volume": 290047.0}, {"date": "2020-02-04", "close": 0.137564, "volume": 319324.0}, {"date": "2020-02-05", "close": 0.137564, "volume": 50885.0}, {"date": "2020-02-06", "close": 0.137564, "volume": 306056.0}, {"date": "2020-02-07", "close": 0.132651, "volume": 203536.0}, {"date": "2020-02-10", "close": 0.14739, "volume": 381765.0}, {"date": "2020-02-11", "close": 0.14739, "volume": 91538.0}, {"date": "2020-02-12", "close": 0.137564, "volume": 420583.0}, {"date": "2020-02-13", "close": 0.1395292, "volume": 101128.0}, {"date": "2020-02-14", "close": 0.142477, "volume": 249099.0}, {"date": "2020-02-17", "close": 0.142477, "volume": 172003.0}, {"date": "2020-02-18", "close": 0.142477, "volume": 146641.0}, {"date": "2020-02-19", "close": 0.14739, "volume": 542857.0}, {"date": "2020-02-20", "close": 0.167042, "volume": 1409174.0}, {"date": "2020-02-21", "close": 0.152303, "volume": 1082492.0}, {"date": "2020-02-24", "close": 0.152303, "volume": 392594.0}, {"date": "2020-02-25", "close": 0.142477, "volume": 820408.0}, {"date": "2020-02-26", "close": 0.137564, "volume": 1082048.0}, {"date": "2020-02-27", "close": 0.132651, "volume": 1035328.0}, {"date": "2020-02-28", "close": 0.117912, "volume": 1190049.0}, {"date": "2020-03-02", "close": 0.122825, "volume": 505002.0}, {"date": "2020-03-03", "close": 0.152303, "volume": 2000287.0}, {"date": "2020-03-04", "close": 0.162129, "volume": 601679.0}, {"date": "2020-03-05", "close": 0.167042, "volume": 419805.0}, {"date": "2020-03-06", "close": 0.157216, "volume": 393453.0}, {"date": "2020-03-09", "close": 0.14739, "volume": 811419.0}, {"date": "2020-03-10", "close": 0.14739, "volume": 917177.0}, {"date": "2020-03-11", "close": 0.157216, "volume": 142409.0}, {"date": "2020-03-12", "close": 0.137564, "volume": 306797.0}, {"date": "2020-03-13", "close": 0.132651, "volume": 658241.0}, {"date": "2020-03-16", "close": 0.122825, "volume": 583995.0}, {"date": "2020-03-17", "close": 0.132651, "volume": 199325.0}, {"date": "2020-03-18", "close": 0.142477, "volume": 181495.0}, {"date": "2020-03-19", "close": 0.132651, "volume": 436403.0}, {"date": "2020-03-20", "close": 0.142477, "volume": 411533.0}, {"date": "2020-03-23", "close": 0.117912, "volume": 1573358.0}, {"date": "2020-03-24", "close": 0.112999, "volume": 211940.0}, {"date": "2020-03-25", "close": 0.122825, "volume": 211643.0}, {"date": "2020-03-26", "close": 0.112999, "volume": 482689.0}, {"date": "2020-03-27", "close": 0.117912, "volume": 316262.0}, {"date": "2020-03-30", "close": 0.117912, "volume": 278663.0}, {"date": "2020-03-31", "close": 0.137564, "volume": 179159.0}, {"date": "2020-04-01", "close": 0.137564, "volume": 23204.0}, {"date": "2020-04-02", "close": 0.137564, "volume": 5089.0}, {"date": "2020-04-03", "close": 0.14739, "volume": 137465.0}, {"date": "2020-04-06", "close": 0.14739, "volume": 15271.0}, {"date": "2020-04-07", "close": 0.14739, "volume": 40665.0}, {"date": "2020-04-08", "close": 0.137564, "volume": 112124.0}, {"date": "2020-04-09", "close": 0.132651, "volume": 588977.0}, {"date": "2020-04-14", "close": 0.14739, "volume": 159878.0}, {"date": "2020-04-15", "close": 0.137564, "volume": 400870.0}, {"date": "2020-04-16", "close": 0.132651, "volume": 627358.0}, {"date": "2020-04-17", "close": 0.142477, "volume": 346268.0}, {"date": "2020-04-20", "close": 0.14739, "volume": 134097.0}, {"date": "2020-04-21", "close": 0.157216, "volume": 1532195.0}, {"date": "2020-04-22", "close": 0.162129, "volume": 188563.0}, {"date": "2020-04-23", "close": 0.181781, "volume": 832242.0}, {"date": "2020-04-24", "close": 0.181781, "volume": 173941.0}, {"date": "2020-04-27", "close": 0.176868, "volume": 232524.0}, {"date": "2020-04-28", "close": 0.181781, "volume": 363120.0}, {"date": "2020-04-29", "close": 0.191607, "volume": 229665.0}, {"date": "2020-04-30", "close": 0.19652, "volume": 1486976.0}, {"date": "2020-05-01", "close": 0.191607, "volume": 394657.0}, {"date": "2020-05-04", "close": 0.201433, "volume": 292551.0}, {"date": "2020-05-05", "close": 0.216172, "volume": 1430136.0}, {"date": "2020-05-06", "close": 0.235824, "volume": 1011064.0}, {"date": "2020-05-07", "close": 0.255476, "volume": 3383934.0}, {"date": "2020-05-08", "close": 0.270215, "volume": 1655060.0}, {"date": "2020-05-11", "close": 0.24565, "volume": 2156566.0}, {"date": "2020-05-12", "close": 0.24565, "volume": 790203.0}, {"date": "2020-05-13", "close": 0.24565, "volume": 577361.0}, {"date": "2020-05-14", "close": 0.250563, "volume": 365632.0}, {"date": "2020-05-15", "close": 0.260389, "volume": 607241.0}, {"date": "2020-05-18", "close": 0.260389, "volume": 395626.0}, {"date": "2020-05-19", "close": 0.255476, "volume": 363150.0}, {"date": "2020-05-20", "close": 0.255476, "volume": 283607.0}, {"date": "2020-05-21", "close": 0.24565, "volume": 603676.0}, {"date": "2020-05-22", "close": 0.250563, "volume": 412707.0}, {"date": "2020-05-25", "close": 0.280041, "volume": 1783613.0}, {"date": "2020-05-26", "close": 0.265302, "volume": 1402211.0}, {"date": "2020-05-27", "close": 0.270215, "volume": 386537.0}, {"date": "2020-05-28", "close": 0.265302, "volume": 1003845.0}, {"date": "2020-05-29", "close": 0.24565, "volume": 1965471.0}, {"date": "2020-06-01", "close": 0.265302, "volume": 456420.0}, {"date": "2020-06-04", "close": 0.44217, "volume": 9301999.0}, {"date": "2020-06-05", "close": 0.422518, "volume": 1821318.0}, {"date": "2020-06-09", "close": 0.422518, "volume": 940215.0}, {"date": "2020-06-10", "close": 0.432344, "volume": 1234757.0}, {"date": "2020-06-11", "close": 0.422518, "volume": 1086396.0}, {"date": "2020-06-12", "close": 0.407779, "volume": 1641762.0}, {"date": "2020-06-15", "close": 0.397953, "volume": 718791.0}, {"date": "2020-06-16", "close": 0.402866, "volume": 660963.0}, {"date": "2020-06-17", "close": 0.432344, "volume": 1424146.0}, {"date": "2020-06-22", "close": 0.378301, "volume": 2484501.0}, {"date": "2020-06-23", "close": 0.378301, "volume": 1506321.0}, {"date": "2020-06-24", "close": 0.373388, "volume": 842909.0}, {"date": "2020-06-25", "close": 0.348823, "volume": 1477820.0}, {"date": "2020-06-26", "close": 0.348823, "volume": 1085717.0}, {"date": "2020-06-29", "close": 0.34391, "volume": 920655.0}, {"date": "2020-06-30", "close": 0.34391, "volume": 439477.0}, {"date": "2020-07-01", "close": 0.368475, "volume": 875078.0}, {"date": "2020-07-02", "close": 0.363562, "volume": 577668.0}, {"date": "2020-07-03", "close": 0.368475, "volume": 1056627.0}, {"date": "2020-07-06", "close": 0.368475, "volume": 997446.0}, {"date": "2020-07-07", "close": 0.353736, "volume": 226060.0}, {"date": "2020-07-08", "close": 0.334084, "volume": 1619273.0}, {"date": "2020-07-09", "close": 0.348823, "volume": 1544606.0}, {"date": "2020-07-10", "close": 0.373388, "volume": 736258.0}, {"date": "2020-07-13", "close": 0.358649, "volume": 959780.0}, {"date": "2020-07-14", "close": 0.319345, "volume": 2008118.0}, {"date": "2020-07-15", "close": 0.329171, "volume": 875832.0}, {"date": "2020-07-16", "close": 0.334084, "volume": 297268.0}, {"date": "2020-07-17", "close": 0.329171, "volume": 426859.0}, {"date": "2020-07-20", "close": 0.334084, "volume": 871847.0}, {"date": "2020-07-21", "close": 0.34391, "volume": 1589516.0}, {"date": "2020-07-22", "close": 0.34391, "volume": 766470.0}, {"date": "2020-07-23", "close": 0.373388, "volume": 2418031.0}, {"date": "2020-07-24", "close": 0.373388, "volume": 1167334.0}, {"date": "2020-07-29", "close": 0.447083, "volume": 12782987.0}, {"date": "2020-07-30", "close": 0.461822, "volume": 1507218.0}, {"date": "2020-07-31", "close": 0.437257, "volume": 858927.0}, {"date": "2020-08-03", "close": 0.447083, "volume": 1458639.0}, {"date": "2020-08-04", "close": 0.461822, "volume": 436184.0}, {"date": "2020-08-05", "close": 0.456909, "volume": 649075.0}, {"date": "2020-08-06", "close": 0.461822, "volume": 371573.0}, {"date": "2020-08-07", "close": 0.461822, "volume": 702262.0}, {"date": "2020-08-10", "close": 0.4913, "volume": 640378.0}, {"date": "2020-08-11", "close": 0.481474, "volume": 1227481.0}, {"date": "2020-08-12", "close": 0.471648, "volume": 365558.0}, {"date": "2020-08-13", "close": 0.4913, "volume": 596620.0}, {"date": "2020-08-14", "close": 0.564995, "volume": 2069646.0}, {"date": "2020-08-17", "close": 0.579734, "volume": 2491126.0}, {"date": "2020-08-18", "close": 0.58956, "volume": 1296311.0}, {"date": "2020-08-19", "close": 0.569908, "volume": 778196.0}, {"date": "2020-08-20", "close": 0.579734, "volume": 499280.0}, {"date": "2020-08-21", "close": 0.628864, "volume": 1235312.0}, {"date": "2020-08-24", "close": 0.614125, "volume": 1885126.0}, {"date": "2020-08-25", "close": 0.584647, "volume": 1261031.0}, {"date": "2020-08-26", "close": 0.574821, "volume": 943412.0}, {"date": "2020-08-27", "close": 0.609212, "volume": 1350957.0}, {"date": "2020-08-28", "close": 0.648516, "volume": 1221998.0}, {"date": "2020-08-31", "close": 0.727124, "volume": 2020882.0}, {"date": "2020-09-01", "close": 0.702559, "volume": 1537824.0}, {"date": "2020-09-02", "close": 0.68782, "volume": 1035917.0}, {"date": "2020-09-03", "close": 0.766428, "volume": 3265984.0}, {"date": "2020-09-04", "close": 0.741863, "volume": 2562346.0}, {"date": "2020-09-07", "close": 0.727124, "volume": 1060262.0}, {"date": "2020-09-08", "close": 0.727124, "volume": 860113.0}, {"date": "2020-09-09", "close": 0.727124, "volume": 1081664.0}, {"date": "2020-09-14", "close": 0.270215, "volume": 43922494.0}, {"date": "2020-09-15", "close": 0.265302, "volume": 10990018.0}, {"date": "2020-09-16", "close": 0.255476, "volume": 3541455.0}, {"date": "2020-09-17", "close": 0.235824, "volume": 3275250.0}, {"date": "2020-09-18", "close": 0.240737, "volume": 1673675.0}, {"date": "2020-09-21", "close": 0.240737, "volume": 1421799.0}, {"date": "2020-09-22", "close": 0.230911, "volume": 1226335.0}, {"date": "2020-09-23", "close": 0.221085, "volume": 1438103.0}, {"date": "2020-09-24", "close": 0.211259, "volume": 1880893.0}, {"date": "2020-09-25", "close": 0.240737, "volume": 2422438.0}, {"date": "2020-09-28", "close": 0.240737, "volume": 1340714.0}, {"date": "2020-09-29", "close": 0.358649, "volume": 11402275.0}, {"date": "2020-09-30", "close": 0.299693, "volume": 12517265.0}, {"date": "2020-10-01", "close": 0.309519, "volume": 2616546.0}, {"date": "2020-10-02", "close": 0.29478, "volume": 2738343.0}, {"date": "2020-10-05", "close": 0.289867, "volume": 1213657.0}, {"date": "2020-10-06", "close": 0.289867, "volume": 942008.0}, {"date": "2020-10-07", "close": 0.304606, "volume": 3587126.0}, {"date": "2020-10-08", "close": 0.299693, "volume": 551895.0}, {"date": "2020-10-09", "close": 0.29478, "volume": 1067584.0}, {"date": "2020-10-12", "close": 0.289867, "volume": 668432.0}, {"date": "2020-10-13", "close": 0.280041, "volume": 1347175.0}, {"date": "2020-10-14", "close": 0.275128, "volume": 708597.0}, {"date": "2020-10-15", "close": 0.265302, "volume": 866174.0}, {"date": "2020-10-16", "close": 0.265302, "volume": 690263.0}, {"date": "2020-10-19", "close": 0.289867, "volume": 989832.0}, {"date": "2020-10-20", "close": 0.280041, "volume": 864722.0}, {"date": "2020-10-21", "close": 0.275128, "volume": 508033.0}, {"date": "2020-10-22", "close": 0.275128, "volume": 587224.0}, {"date": "2020-10-23", "close": 0.270215, "volume": 555518.0}, {"date": "2020-10-26", "close": 0.265302, "volume": 331238.0}, {"date": "2020-10-27", "close": 0.275128, "volume": 2513630.0}, {"date": "2020-10-28", "close": 0.260389, "volume": 1344587.0}, {"date": "2020-10-29", "close": 0.250563, "volume": 903652.0}, {"date": "2020-10-30", "close": 0.255476, "volume": 728501.0}, {"date": "2020-11-02", "close": 0.24565, "volume": 487943.0}, {"date": "2020-11-03", "close": 0.250563, "volume": 298412.0}, {"date": "2020-11-04", "close": 0.250563, "volume": 319710.0}, {"date": "2020-11-05", "close": 0.270215, "volume": 592501.0}, {"date": "2020-11-06", "close": 0.260389, "volume": 458808.0}, {"date": "2020-11-09", "close": 0.275128, "volume": 1005768.0}, {"date": "2020-11-10", "close": 0.260389, "volume": 305490.0}, {"date": "2020-11-11", "close": 0.255476, "volume": 831928.0}, {"date": "2020-11-12", "close": 0.250563, "volume": 426184.0}, {"date": "2020-11-13", "close": 0.255476, "volume": 644375.0}, {"date": "2020-11-16", "close": 0.260389, "volume": 35854.0}, {"date": "2020-11-17", "close": 0.255476, "volume": 1048032.0}, {"date": "2020-11-18", "close": 0.255476, "volume": 315452.0}, {"date": "2020-11-19", "close": 0.255476, "volume": 487460.0}, {"date": "2020-11-20", "close": 0.260389, "volume": 483829.0}, {"date": "2020-11-23", "close": 0.255476, "volume": 476069.0}, {"date": "2020-11-24", "close": 0.250563, "volume": 646670.0}, {"date": "2020-11-25", "close": 0.24565, "volume": 915198.0}, {"date": "2020-11-26", "close": 0.240737, "volume": 578470.0}, {"date": "2020-11-27", "close": 0.240737, "volume": 392944.0}, {"date": "2020-11-30", "close": 0.250563, "volume": 833188.0}, {"date": "2020-12-01", "close": 0.250563, "volume": 169639.0}, {"date": "2020-12-02", "close": 0.260389, "volume": 245445.0}, {"date": "2020-12-03", "close": 0.260389, "volume": 380083.0}, {"date": "2020-12-04", "close": 0.260389, "volume": 731222.0}, {"date": "2020-12-07", "close": 0.250563, "volume": 390088.0}, {"date": "2020-12-08", "close": 0.24565, "volume": 215298.0}, {"date": "2020-12-09", "close": 0.24565, "volume": 396347.0}, {"date": "2020-12-10", "close": 0.240737, "volume": 987372.0}, {"date": "2020-12-11", "close": 0.240737, "volume": 400730.0}, {"date": "2020-12-14", "close": 0.235824, "volume": 325633.0}, {"date": "2020-12-15", "close": 0.230911, "volume": 433104.0}, {"date": "2020-12-16", "close": 0.211259, "volume": 1860106.0}, {"date": "2020-12-17", "close": 0.201433, "volume": 1473965.0}, {"date": "2020-12-18", "close": 0.191607, "volume": 2272287.0}, {"date": "2020-12-21", "close": 0.176868, "volume": 847145.0}, {"date": "2020-12-22", "close": 0.186694, "volume": 1381295.0}, {"date": "2020-12-23", "close": 0.235824, "volume": 3160652.0}, {"date": "2020-12-24", "close": 0.225998, "volume": 860821.0}, {"date": "2020-12-29", "close": 0.230911, "volume": 408643.0}, {"date": "2020-12-30", "close": 0.225998, "volume": 209761.0}, {"date": "2020-12-31", "close": 0.230911, "volume": 244160.0}, {"date": "2021-01-04", "close": 0.230911, "volume": 259100.0}, {"date": "2021-01-05", "close": 0.225998, "volume": 193134.0}, {"date": "2021-01-06", "close": 0.230911, "volume": 424607.0}, {"date": "2021-01-07", "close": 0.225998, "volume": 182307.0}, {"date": "2021-01-08", "close": 0.225998, "volume": 550460.0}, {"date": "2021-01-11", "close": 0.221085, "volume": 452521.0}, {"date": "2021-01-12", "close": 0.225998, "volume": 128860.0}, {"date": "2021-01-13", "close": 0.225998, "volume": 76923.0}, {"date": "2021-01-14", "close": 0.225998, "volume": 328338.0}, {"date": "2021-01-15", "close": 0.235824, "volume": 906065.0}, {"date": "2021-01-18", "close": 0.270215, "volume": 3340325.0}, {"date": "2021-01-19", "close": 0.260389, "volume": 862830.0}, {"date": "2021-01-20", "close": 0.284954, "volume": 2386454.0}, {"date": "2021-01-21", "close": 0.309519, "volume": 3035994.0}, {"date": "2021-01-22", "close": 0.29478, "volume": 2286387.0}, {"date": "2021-01-25", "close": 0.284954, "volume": 860318.0}, {"date": "2021-01-27", "close": 0.280041, "volume": 444852.0}, {"date": "2021-01-28", "close": 0.270215, "volume": 1471993.0}, {"date": "2021-01-29", "close": 0.284954, "volume": 1696493.0}, {"date": "2021-02-01", "close": 0.29478, "volume": 1819419.0}, {"date": "2021-02-02", "close": 0.284954, "volume": 629593.0}, {"date": "2021-02-03", "close": 0.284954, "volume": 671873.0}, {"date": "2021-02-04", "close": 0.275128, "volume": 636935.0}, {"date": "2021-02-05", "close": 0.275128, "volume": 623736.0}, {"date": "2021-02-08", "close": 0.270215, "volume": 316815.0}, {"date": "2021-02-09", "close": 0.275128, "volume": 788681.0}, {"date": "2021-02-10", "close": 0.275128, "volume": 364142.0}, {"date": "2021-02-11", "close": 0.265302, "volume": 320922.0}, {"date": "2021-02-12", "close": 0.280041, "volume": 719476.0}, {"date": "2021-02-15", "close": 0.284954, "volume": 697428.0}, {"date": "2021-02-16", "close": 0.280041, "volume": 311346.0}, {"date": "2021-02-17", "close": 0.289867, "volume": 1116336.0}, {"date": "2021-02-18", "close": 0.280041, "volume": 929104.0}, {"date": "2021-02-19", "close": 0.275128, "volume": 397511.0}, {"date": "2021-02-22", "close": 0.260389, "volume": 942726.0}, {"date": "2021-02-23", "close": 0.260389, "volume": 413535.0}, {"date": "2021-02-24", "close": 0.255476, "volume": 242442.0}, {"date": "2021-02-25", "close": 0.250563, "volume": 513072.0}, {"date": "2021-02-26", "close": 0.235824, "volume": 493546.0}, {"date": "2021-03-01", "close": 0.24565, "volume": 270960.0}, {"date": "2021-03-02", "close": 0.235824, "volume": 383194.0}, {"date": "2021-03-03", "close": 0.230911, "volume": 418550.0}, {"date": "2021-03-04", "close": 0.230911, "volume": 224539.0}, {"date": "2021-03-05", "close": 0.24565, "volume": 797517.0}, {"date": "2021-03-08", "close": 0.24565, "volume": 253155.0}, {"date": "2021-03-09", "close": 0.240737, "volume": 326765.0}, {"date": "2021-03-10", "close": 0.250563, "volume": 280356.0}, {"date": "2021-03-11", "close": 0.240737, "volume": 137106.0}, {"date": "2021-03-12", "close": 0.24565, "volume": 65751.0}, {"date": "2021-03-15", "close": 0.250563, "volume": 160704.0}, {"date": "2021-03-16", "close": 0.250563, "volume": 303505.0}, {"date": "2021-03-17", "close": 0.260389, "volume": 1184507.0}, {"date": "2021-03-18", "close": 0.270215, "volume": 905760.0}, {"date": "2021-03-19", "close": 0.260389, "volume": 554819.0}, {"date": "2021-03-22", "close": 0.250563, "volume": 78827.0}, {"date": "2021-03-23", "close": 0.255476, "volume": 645774.0}, {"date": "2021-03-24", "close": 0.260389, "volume": 902493.0}, {"date": "2021-03-25", "close": 0.260389, "volume": 1506598.0}, {"date": "2021-03-26", "close": 0.24565, "volume": 287596.0}, {"date": "2021-03-29", "close": 0.260389, "volume": 292244.0}, {"date": "2021-03-30", "close": 0.255476, "volume": 918899.0}, {"date": "2021-03-31", "close": 0.250563, "volume": 275283.0}, {"date": "2021-04-01", "close": 0.255476, "volume": 497983.0}, {"date": "2021-04-06", "close": 0.265302, "volume": 751486.0}, {"date": "2021-04-07", "close": 0.260389, "volume": 193196.0}, {"date": "2021-04-08", "close": 0.260389, "volume": 226733.0}, {"date": "2021-04-09", "close": 0.265302, "volume": 53539.0}, {"date": "2021-04-12", "close": 0.260389, "volume": 96010.0}, {"date": "2021-04-13", "close": 0.250563, "volume": 150823.0}, {"date": "2021-04-14", "close": 0.255476, "volume": 216545.0}, {"date": "2021-04-15", "close": 0.255476, "volume": 160721.0}, {"date": "2021-04-16", "close": 0.250563, "volume": 85491.0}, {"date": "2021-04-19", "close": 0.250563, "volume": 261299.0}, {"date": "2021-04-20", "close": 0.250563, "volume": 42743.0}, {"date": "2021-04-21", "close": 0.255476, "volume": 163192.0}, {"date": "2021-04-22", "close": 0.24565, "volume": 175944.0}, {"date": "2021-04-23", "close": 0.24565, "volume": 389722.0}, {"date": "2021-04-26", "close": 0.250563, "volume": 155417.0}, {"date": "2021-04-27", "close": 0.250563, "volume": 372397.0}, {"date": "2021-04-28", "close": 0.250563, "volume": 1451918.0}, {"date": "2021-04-29", "close": 0.255476, "volume": 160729.0}, {"date": "2021-04-30", "close": 0.250563, "volume": 297515.0}, {"date": "2021-05-03", "close": 0.250563, "volume": 104755.0}, {"date": "2021-05-04", "close": 0.250563, "volume": 235982.0}, {"date": "2021-05-05", "close": 0.260389, "volume": 768409.0}, {"date": "2021-05-06", "close": 0.255476, "volume": 343788.0}, {"date": "2021-05-07", "close": 0.250563, "volume": 229069.0}, {"date": "2021-05-10", "close": 0.250563, "volume": 378338.0}, {"date": "2021-05-11", "close": 0.24565, "volume": 1209319.0}, {"date": "2021-05-12", "close": 0.255476, "volume": 94366.0}, {"date": "2021-05-13", "close": 0.24565, "volume": 360428.0}, {"date": "2021-05-14", "close": 0.255476, "volume": 265120.0}, {"date": "2021-05-17", "close": 0.240737, "volume": 385003.0}, {"date": "2021-05-18", "close": 0.240737, "volume": 307545.0}, {"date": "2021-05-19", "close": 0.240737, "volume": 234300.0}, {"date": "2021-05-20", "close": 0.2427022, "volume": 194844.0}, {"date": "2021-05-21", "close": 0.240737, "volume": 137121.0}, {"date": "2021-05-24", "close": 0.240737, "volume": 242981.0}, {"date": "2021-05-25", "close": 0.24565, "volume": 3656.0}, {"date": "2021-05-26", "close": 0.216172, "volume": 2121791.0}, {"date": "2021-05-27", "close": 0.216172, "volume": 526923.0}, {"date": "2021-05-28", "close": 0.221085, "volume": 656185.0}, {"date": "2021-05-31", "close": 0.235824, "volume": 428044.0}, {"date": "2021-06-01", "close": 0.225998, "volume": 343335.0}, {"date": "2021-06-02", "close": 0.225998, "volume": 176077.0}, {"date": "2021-06-03", "close": 0.225998, "volume": 516281.0}, {"date": "2021-06-04", "close": 0.235824, "volume": 300097.0}, {"date": "2021-06-07", "close": 0.240737, "volume": 531459.0}, {"date": "2021-06-08", "close": 0.240737, "volume": 145735.0}, {"date": "2021-06-09", "close": 0.235824, "volume": 62080.0}, {"date": "2021-06-10", "close": 0.235824, "volume": 127612.0}, {"date": "2021-06-11", "close": 0.235824, "volume": 155907.0}, {"date": "2021-06-15", "close": 0.230911, "volume": 448315.0}, {"date": "2021-06-16", "close": 0.216172, "volume": 476263.0}, {"date": "2021-06-17", "close": 0.221085, "volume": 252166.0}, {"date": "2021-06-18", "close": 0.216172, "volume": 835024.0}, {"date": "2021-06-21", "close": 0.206346, "volume": 262569.0}, {"date": "2021-06-22", "close": 0.216172, "volume": 339885.0}, {"date": "2021-06-23", "close": 0.216172, "volume": 193669.0}, {"date": "2021-06-24", "close": 0.211259, "volume": 406883.0}, {"date": "2021-06-25", "close": 0.211259, "volume": 228040.0}, {"date": "2021-06-28", "close": 0.201433, "volume": 331514.0}, {"date": "2021-06-29", "close": 0.19652, "volume": 326867.0}, {"date": "2021-06-30", "close": 0.191607, "volume": 937674.0}, {"date": "2021-07-01", "close": 0.19652, "volume": 155185.0}, {"date": "2021-07-02", "close": 0.19652, "volume": 92428.0}, {"date": "2021-07-05", "close": 0.211259, "volume": 346494.0}, {"date": "2021-07-06", "close": 0.211259, "volume": 357975.0}, {"date": "2021-07-07", "close": 0.216172, "volume": 271998.0}, {"date": "2021-07-08", "close": 0.221085, "volume": 544578.0}, {"date": "2021-07-09", "close": 0.235824, "volume": 992654.0}, {"date": "2021-07-12", "close": 0.24565, "volume": 936469.0}, {"date": "2021-07-13", "close": 0.24565, "volume": 120008.0}, {"date": "2021-07-14", "close": 0.235824, "volume": 164193.0}, {"date": "2021-07-15", "close": 0.235824, "volume": 75917.0}, {"date": "2021-07-16", "close": 0.230911, "volume": 158330.0}, {"date": "2021-07-19", "close": 0.235824, "volume": 160954.0}, {"date": "2021-07-20", "close": 0.225998, "volume": 198014.0}, {"date": "2021-07-21", "close": 0.225998, "volume": 233329.0}, {"date": "2021-07-22", "close": 0.235824, "volume": 223419.0}, {"date": "2021-07-23", "close": 0.24565, "volume": 521048.0}, {"date": "2021-07-26", "close": 0.240737, "volume": 374628.0}, {"date": "2021-07-27", "close": 0.235824, "volume": 288511.0}, {"date": "2021-07-28", "close": 0.240737, "volume": 18896.0}, {"date": "2021-07-29", "close": 0.235824, "volume": 102925.0}, {"date": "2021-07-30", "close": 0.235824, "volume": 86554.0}, {"date": "2021-08-02", "close": 0.235824, "volume": 255557.0}, {"date": "2021-08-03", "close": 0.225998, "volume": 178177.0}, {"date": "2021-08-04", "close": 0.230911, "volume": 75896.0}, {"date": "2021-08-05", "close": 0.230911, "volume": 209303.0}, {"date": "2021-08-06", "close": 0.225998, "volume": 25921.0}, {"date": "2021-08-09", "close": 0.221085, "volume": 314269.0}, {"date": "2021-08-10", "close": 0.225998, "volume": 146535.0}, {"date": "2021-08-11", "close": 0.230911, "volume": 99242.0}, {"date": "2021-08-16", "close": 0.329171, "volume": 26548621.0}, {"date": "2021-08-17", "close": 0.29478, "volume": 6098983.0}, {"date": "2021-08-18", "close": 0.29478, "volume": 2216553.0}, {"date": "2021-08-19", "close": 0.29478, "volume": 2183033.0}, {"date": "2021-08-20", "close": 0.299693, "volume": 2122895.0}, {"date": "2021-08-23", "close": 0.334084, "volume": 3461323.0}, {"date": "2021-08-24", "close": 0.29478, "volume": 3617276.0}, {"date": "2021-08-25", "close": 0.309519, "volume": 2403209.0}, {"date": "2021-08-26", "close": 0.314432, "volume": 1887505.0}, {"date": "2021-08-27", "close": 0.314432, "volume": 635053.0}, {"date": "2021-08-30", "close": 0.324258, "volume": 743610.0}, {"date": "2021-08-31", "close": 0.34391, "volume": 1873926.0}, {"date": "2021-09-01", "close": 0.334084, "volume": 793995.0}, {"date": "2021-09-02", "close": 0.338997, "volume": 679740.0}, {"date": "2021-09-03", "close": 0.34391, "volume": 680321.0}, {"date": "2021-09-06", "close": 0.314432, "volume": 1252748.0}, {"date": "2021-09-07", "close": 0.304606, "volume": 588081.0}, {"date": "2021-09-08", "close": 0.304606, "volume": 309878.0}, {"date": "2021-09-09", "close": 0.309519, "volume": 587322.0}, {"date": "2021-09-10", "close": 0.29478, "volume": 677520.0}, {"date": "2021-09-13", "close": 0.299693, "volume": 280134.0}, {"date": "2021-09-14", "close": 0.29478, "volume": 442373.0}, {"date": "2021-09-15", "close": 0.284954, "volume": 1255071.0}, {"date": "2021-09-16", "close": 0.275128, "volume": 493410.0}, {"date": "2021-09-17", "close": 0.275128, "volume": 356410.0}, {"date": "2021-09-20", "close": 0.270215, "volume": 614181.0}, {"date": "2021-09-21", "close": 0.275128, "volume": 503729.0}, {"date": "2021-09-22", "close": 0.270215, "volume": 202429.0}, {"date": "2021-09-23", "close": 0.275128, "volume": 309728.0}, {"date": "2021-09-24", "close": 0.304606, "volume": 2744223.0}, {"date": "2021-09-27", "close": 0.324258, "volume": 5603928.0}, {"date": "2021-09-28", "close": 0.304606, "volume": 1008524.0}, {"date": "2021-09-29", "close": 0.29478, "volume": 651826.0}, {"date": "2021-09-30", "close": 0.29478, "volume": 405751.0}, {"date": "2021-10-01", "close": 0.304606, "volume": 393359.0}, {"date": "2021-10-04", "close": 0.284954, "volume": 1507170.0}, {"date": "2021-10-05", "close": 0.265302, "volume": 2311910.0}, {"date": "2021-10-06", "close": 0.289867, "volume": 1336786.0}, {"date": "2021-10-07", "close": 0.29478, "volume": 1125595.0}, {"date": "2021-10-08", "close": 0.284954, "volume": 589183.0}, {"date": "2021-10-11", "close": 0.280041, "volume": 557752.0}, {"date": "2021-10-12", "close": 0.270215, "volume": 331763.0}, {"date": "2021-10-13", "close": 0.275128, "volume": 879919.0}, {"date": "2021-10-14", "close": 0.270215, "volume": 257068.0}, {"date": "2021-10-15", "close": 0.280041, "volume": 2018798.0}, {"date": "2021-10-18", "close": 0.275128, "volume": 705779.0}, {"date": "2021-10-19", "close": 0.265302, "volume": 819795.0}, {"date": "2021-10-20", "close": 0.265302, "volume": 729116.0}, {"date": "2021-10-21", "close": 0.270215, "volume": 2183686.0}, {"date": "2021-10-22", "close": 0.270215, "volume": 1084005.0}, {"date": "2021-10-25", "close": 0.275128, "volume": 1110301.0}, {"date": "2021-10-26", "close": 0.275128, "volume": 1078944.0}, {"date": "2021-10-27", "close": 0.255476, "volume": 1351035.0}, {"date": "2021-10-28", "close": 0.255476, "volume": 1487810.0}, {"date": "2021-10-29", "close": 0.250563, "volume": 513207.0}, {"date": "2021-11-01", "close": 0.250563, "volume": 633451.0}, {"date": "2021-11-02", "close": 0.24565, "volume": 606045.0}, {"date": "2021-11-03", "close": 0.24565, "volume": 813548.0}, {"date": "2021-11-04", "close": 0.240737, "volume": 141916.0}, {"date": "2021-11-05", "close": 0.240737, "volume": 427302.0}, {"date": "2021-11-08", "close": 0.235824, "volume": 324663.0}, {"date": "2021-11-09", "close": 0.235824, "volume": 706829.0}, {"date": "2021-11-10", "close": 0.230911, "volume": 478031.0}, {"date": "2021-11-11", "close": 0.230911, "volume": 696602.0}, {"date": "2021-11-12", "close": 0.230911, "volume": 407224.0}, {"date": "2021-11-15", "close": 0.24565, "volume": 827169.0}, {"date": "2021-11-16", "close": 0.255476, "volume": 620414.0}, {"date": "2021-11-17", "close": 0.24565, "volume": 473944.0}, {"date": "2021-11-18", "close": 0.2481065, "volume": 135791.0}, {"date": "2021-11-19", "close": 0.265302, "volume": 394472.0}, {"date": "2021-11-22", "close": 0.250563, "volume": 158387.0}, {"date": "2021-11-23", "close": 0.240737, "volume": 404520.0}, {"date": "2021-11-24", "close": 0.2431935, "volume": 130296.0}, {"date": "2021-11-25", "close": 0.235824, "volume": 120905.0}, {"date": "2021-11-26", "close": 0.225998, "volume": 1061823.0}, {"date": "2021-11-29", "close": 0.235824, "volume": 830465.0}, {"date": "2021-11-30", "close": 0.240737, "volume": 492034.0}, {"date": "2021-12-01", "close": 0.240737, "volume": 309822.0}, {"date": "2021-12-02", "close": 0.235824, "volume": 233447.0}, {"date": "2021-12-03", "close": 0.235824, "volume": 304103.0}, {"date": "2021-12-06", "close": 0.230911, "volume": 621075.0}, {"date": "2021-12-07", "close": 0.225998, "volume": 202927.0}, {"date": "2021-12-08", "close": 0.225998, "volume": 153372.0}, {"date": "2021-12-09", "close": 0.225998, "volume": 276943.0}, {"date": "2021-12-10", "close": 0.225998, "volume": 166114.0}, {"date": "2021-12-13", "close": 0.235824, "volume": 515333.0}, {"date": "2021-12-14", "close": 0.235824, "volume": 125730.0}, {"date": "2021-12-15", "close": 0.230911, "volume": 368280.0}, {"date": "2021-12-16", "close": 0.230911, "volume": 239242.0}, {"date": "2021-12-17", "close": 0.230911, "volume": 5108769.0}, {"date": "2021-12-20", "close": 0.221085, "volume": 417452.0}, {"date": "2021-12-21", "close": 0.225998, "volume": 189592.0}, {"date": "2021-12-22", "close": 0.225998, "volume": 93979.0}, {"date": "2021-12-23", "close": 0.240737, "volume": 538134.0}, {"date": "2021-12-24", "close": 0.240737, "volume": 66808.0}, {"date": "2021-12-29", "close": 0.24565, "volume": 426353.0}, {"date": "2021-12-30", "close": 0.240737, "volume": 172855.0}, {"date": "2021-12-31", "close": 0.240737, "volume": 139419.0}, {"date": "2022-01-04", "close": 0.265302, "volume": 1150597.0}, {"date": "2022-01-05", "close": 0.260389, "volume": 185161.0}, {"date": "2022-01-06", "close": 0.255476, "volume": 77452.0}, {"date": "2022-01-07", "close": 0.255476, "volume": 117519.0}, {"date": "2022-01-10", "close": 0.260389, "volume": 457503.0}, {"date": "2022-01-11", "close": 0.275128, "volume": 1279925.0}, {"date": "2022-01-12", "close": 0.270215, "volume": 982679.0}, {"date": "2022-01-13", "close": 0.260389, "volume": 152665.0}, {"date": "2022-01-14", "close": 0.255476, "volume": 218494.0}, {"date": "2022-01-17", "close": 0.260389, "volume": 334608.0}, {"date": "2022-01-18", "close": 0.265302, "volume": 201771.0}, {"date": "2022-01-19", "close": 0.255476, "volume": 193887.0}, {"date": "2022-01-20", "close": 0.255476, "volume": 571015.0}, {"date": "2022-01-21", "close": 0.250563, "volume": 944129.0}, {"date": "2022-01-24", "close": 0.240737, "volume": 576028.0}, {"date": "2022-01-25", "close": 0.230911, "volume": 445568.0}, {"date": "2022-01-27", "close": 0.225998, "volume": 599180.0}, {"date": "2022-01-28", "close": 0.235824, "volume": 402741.0}, {"date": "2022-01-31", "close": 0.230911, "volume": 218840.0}, {"date": "2022-02-01", "close": 0.255476, "volume": 2015623.0}, {"date": "2022-02-02", "close": 0.255476, "volume": 1287248.0}, {"date": "2022-02-03", "close": 0.250563, "volume": 381067.0}, {"date": "2022-02-04", "close": 0.24565, "volume": 569392.0}, {"date": "2022-02-07", "close": 0.24565, "volume": 585095.0}, {"date": "2022-02-08", "close": 0.250563, "volume": 220902.0}, {"date": "2022-02-09", "close": 0.240737, "volume": 552988.0}, {"date": "2022-02-10", "close": 0.24565, "volume": 29129.0}, {"date": "2022-02-11", "close": 0.240737, "volume": 264121.0}, {"date": "2022-02-14", "close": 0.235824, "volume": 619041.0}, {"date": "2022-02-15", "close": 0.240737, "volume": 44038.0}, {"date": "2022-02-16", "close": 0.240737, "volume": 69024.0}, {"date": "2022-02-17", "close": 0.240737, "volume": 207292.0}, {"date": "2022-02-18", "close": 0.235824, "volume": 340894.0}, {"date": "2022-02-21", "close": 0.235824, "volume": 346187.0}, {"date": "2022-02-22", "close": 0.211259, "volume": 1299042.0}, {"date": "2022-02-23", "close": 0.230911, "volume": 627705.0}, {"date": "2022-02-24", "close": 0.225998, "volume": 291227.0}, {"date": "2022-02-25", "close": 0.216172, "volume": 597906.0}, {"date": "2022-02-28", "close": 0.176868, "volume": 4463513.0}, {"date": "2022-03-01", "close": 0.176868, "volume": 936260.0}, {"date": "2022-03-02", "close": 0.191607, "volume": 263094.0}, {"date": "2022-03-03", "close": 0.191607, "volume": 118360.0}, {"date": "2022-03-04", "close": 0.186694, "volume": 45782.0}, {"date": "2022-03-07", "close": 0.181781, "volume": 1423969.0}, {"date": "2022-03-08", "close": 0.176868, "volume": 268155.0}, {"date": "2022-03-09", "close": 0.176868, "volume": 35671.0}, {"date": "2022-03-10", "close": 0.171955, "volume": 245753.0}, {"date": "2022-03-11", "close": 0.176868, "volume": 232313.0}, {"date": "2022-03-14", "close": 0.171955, "volume": 167778.0}, {"date": "2022-03-15", "close": 0.171955, "volume": 217980.0}, {"date": "2022-03-16", "close": 0.171955, "volume": 222290.0}, {"date": "2022-03-17", "close": 0.186694, "volume": 429307.0}, {"date": "2022-03-18", "close": 0.186694, "volume": 208870.0}, {"date": "2022-03-21", "close": 0.191607, "volume": 176043.0}, {"date": "2022-03-22", "close": 0.19652, "volume": 273146.0}, {"date": "2022-03-23", "close": 0.176868, "volume": 666538.0}, {"date": "2022-03-24", "close": 0.171955, "volume": 834950.0}, {"date": "2022-03-25", "close": 0.171955, "volume": 441254.0}, {"date": "2022-03-28", "close": 0.171955, "volume": 395512.0}, {"date": "2022-03-29", "close": 0.171955, "volume": 201579.0}, {"date": "2022-03-30", "close": 0.176868, "volume": 271546.0}, {"date": "2022-03-31", "close": 0.176868, "volume": 316325.0}, {"date": "2022-04-01", "close": 0.171955, "volume": 512600.0}, {"date": "2022-04-04", "close": 0.162129, "volume": 745804.0}, {"date": "2022-04-05", "close": 0.171955, "volume": 1140383.0}, {"date": "2022-04-06", "close": 0.171955, "volume": 323777.0}, {"date": "2022-04-07", "close": 0.171955, "volume": 155681.0}, {"date": "2022-04-08", "close": 0.171955, "volume": 5642.0}, {"date": "2022-04-11", "close": 0.171955, "volume": 266553.0}, {"date": "2022-04-12", "close": 0.171955, "volume": 379414.0}, {"date": "2022-04-13", "close": 0.162129, "volume": 877085.0}, {"date": "2022-04-14", "close": 0.157216, "volume": 1115671.0}, {"date": "2022-04-19", "close": 0.157216, "volume": 701358.0}, {"date": "2022-04-20", "close": 0.157216, "volume": 932599.0}, {"date": "2022-04-21", "close": 0.142477, "volume": 247409.0}, {"date": "2022-04-22", "close": 0.152303, "volume": 516611.0}, {"date": "2022-04-26", "close": 0.137564, "volume": 468321.0}, {"date": "2022-04-27", "close": 0.142477, "volume": 268224.0}, {"date": "2022-04-28", "close": 0.152303, "volume": 521928.0}, {"date": "2022-04-29", "close": 0.14739, "volume": 153644.0}, {"date": "2022-05-02", "close": 0.127738, "volume": 1710751.0}, {"date": "2022-05-03", "close": 0.132651, "volume": 375551.0}, {"date": "2022-05-04", "close": 0.132651, "volume": 168842.0}, {"date": "2022-05-05", "close": 0.132651, "volume": 373541.0}, {"date": "2022-05-06", "close": 0.127738, "volume": 343199.0}, {"date": "2022-05-09", "close": 0.122825, "volume": 1174754.0}, {"date": "2022-05-10", "close": 0.122825, "volume": 810747.0}, {"date": "2022-05-11", "close": 0.137564, "volume": 511659.0}, {"date": "2022-05-12", "close": 0.14739, "volume": 548939.0}, {"date": "2022-05-13", "close": 0.142477, "volume": 132109.0}, {"date": "2022-05-16", "close": 0.137564, "volume": 158441.0}, {"date": "2022-05-17", "close": 0.142477, "volume": 17171.0}, {"date": "2022-05-18", "close": 0.137564, "volume": 490436.0}, {"date": "2022-05-19", "close": 0.137564, "volume": 245018.0}, {"date": "2022-05-20", "close": 0.142477, "volume": 267399.0}, {"date": "2022-05-23", "close": 0.142477, "volume": 192195.0}, {"date": "2022-05-24", "close": 0.14739, "volume": 1018.0}, {"date": "2022-05-25", "close": 0.142477, "volume": 27478.0}, {"date": "2022-05-26", "close": 0.142477, "volume": 123850.0}, {"date": "2022-05-27", "close": 0.142477, "volume": 258947.0}, {"date": "2022-05-30", "close": 0.142477, "volume": 61217.0}, {"date": "2022-05-31", "close": 0.142477, "volume": 62910.0}, {"date": "2022-06-01", "close": 0.14739, "volume": 1175220.0}, {"date": "2022-06-02", "close": 0.157216, "volume": 351976.0}, {"date": "2022-06-03", "close": 0.167042, "volume": 530672.0}, {"date": "2022-06-06", "close": 0.157216, "volume": 471627.0}, {"date": "2022-06-07", "close": 0.157216, "volume": 387185.0}, {"date": "2022-06-08", "close": 0.162129, "volume": 1135412.0}, {"date": "2022-06-09", "close": 0.157216, "volume": 316492.0}, {"date": "2022-06-10", "close": 0.14739, "volume": 534287.0}, {"date": "2022-06-14", "close": 0.137564, "volume": 483697.0}, {"date": "2022-06-15", "close": 0.142477, "volume": 480676.0}, {"date": "2022-06-16", "close": 0.142477, "volume": 314516.0}, {"date": "2022-06-17", "close": 0.137564, "volume": 432863.0}, {"date": "2022-06-20", "close": 0.132651, "volume": 329873.0}, {"date": "2022-06-21", "close": 0.132651, "volume": 178098.0}, {"date": "2022-06-22", "close": 0.132651, "volume": 144727.0}, {"date": "2022-06-23", "close": 0.122825, "volume": 266451.0}, {"date": "2022-06-24", "close": 0.122825, "volume": 336209.0}, {"date": "2022-06-27", "close": 0.122825, "volume": 178440.0}, {"date": "2022-06-28", "close": 0.122825, "volume": 243722.0}, {"date": "2022-06-29", "close": 0.117912, "volume": 257093.0}, {"date": "2022-06-30", "close": 0.117912, "volume": 995660.0}, {"date": "2022-07-01", "close": 0.122825, "volume": 86403.0}, {"date": "2022-07-04", "close": 0.142477, "volume": 826785.0}, {"date": "2022-07-05", "close": 0.137564, "volume": 305794.0}, {"date": "2022-07-06", "close": 0.14739, "volume": 118143.0}, {"date": "2022-07-07", "close": 0.142477, "volume": 65466.0}, {"date": "2022-07-08", "close": 0.137564, "volume": 252071.0}, {"date": "2022-07-11", "close": 0.137564, "volume": 63884.0}, {"date": "2022-07-12", "close": 0.132651, "volume": 197640.0}, {"date": "2022-07-13", "close": 0.132651, "volume": 164253.0}, {"date": "2022-07-14", "close": 0.142477, "volume": 93553.0}, {"date": "2022-07-15", "close": 0.142477, "volume": 114874.0}, {"date": "2022-07-18", "close": 0.152303, "volume": 107863.0}, {"date": "2022-07-19", "close": 0.14739, "volume": 288554.0}, {"date": "2022-07-20", "close": 0.137564, "volume": 364524.0}, {"date": "2022-07-21", "close": 0.142477, "volume": 4173.0}, {"date": "2022-07-22", "close": 0.137564, "volume": 115462.0}, {"date": "2022-07-25", "close": 0.142477, "volume": 168267.0}, {"date": "2022-07-26", "close": 0.14739, "volume": 86525.0}, {"date": "2022-07-27", "close": 0.14739, "volume": 45827.0}, {"date": "2022-07-28", "close": 0.142477, "volume": 484748.0}, {"date": "2022-07-29", "close": 0.152303, "volume": 108304.0}, {"date": "2022-08-01", "close": 0.162129, "volume": 405127.0}, {"date": "2022-08-02", "close": 0.157216, "volume": 136237.0}, {"date": "2022-08-03", "close": 0.152303, "volume": 262220.0}, {"date": "2022-08-04", "close": 0.152303, "volume": 317347.0}, {"date": "2022-08-05", "close": 0.157216, "volume": 44794.0}, {"date": "2022-08-08", "close": 0.157216, "volume": 108376.0}, {"date": "2022-08-09", "close": 0.157216, "volume": 308756.0}, {"date": "2022-08-10", "close": 0.167042, "volume": 200997.0}, {"date": "2022-08-11", "close": 0.167042, "volume": 229180.0}, {"date": "2022-08-12", "close": 0.152303, "volume": 99899.0}, {"date": "2022-08-15", "close": 0.157216, "volume": 29556.0}, {"date": "2022-08-16", "close": 0.157216, "volume": 57769.0}, {"date": "2022-08-17", "close": 0.14739, "volume": 62506.0}, {"date": "2022-08-18", "close": 0.152303, "volume": 203155.0}, {"date": "2022-08-19", "close": 0.14739, "volume": 56016.0}, {"date": "2022-08-22", "close": 0.14739, "volume": 96346.0}, {"date": "2022-08-23", "close": 0.152303, "volume": 142542.0}, {"date": "2022-08-24", "close": 0.152303, "volume": 48923.0}, {"date": "2022-08-25", "close": 0.142477, "volume": 275190.0}, {"date": "2022-08-26", "close": 0.157216, "volume": 82804.0}, {"date": "2022-08-29", "close": 0.137564, "volume": 320085.0}, {"date": "2022-08-30", "close": 0.137564, "volume": 52501.0}, {"date": "2022-08-31", "close": 0.142477, "volume": 16498.0}, {"date": "2022-09-01", "close": 0.137564, "volume": 80733.0}, {"date": "2022-09-02", "close": 0.152303, "volume": 396441.0}, {"date": "2022-09-05", "close": 0.137564, "volume": 165787.0}, {"date": "2022-09-06", "close": 0.14739, "volume": 16556.0}, {"date": "2022-09-07", "close": 0.137564, "volume": 11402.0}, {"date": "2022-09-08", "close": 0.142477, "volume": 140372.0}, {"date": "2022-09-09", "close": 0.14739, "volume": 618724.0}, {"date": "2022-09-12", "close": 0.137564, "volume": 424568.0}, {"date": "2022-09-13", "close": 0.142477, "volume": 175232.0}, {"date": "2022-09-14", "close": 0.137564, "volume": 90831.0}, {"date": "2022-09-15", "close": 0.137564, "volume": 7268.0}, {"date": "2022-09-16", "close": 0.132651, "volume": 250495.0}, {"date": "2022-09-19", "close": 0.142477, "volume": 135839.0}, {"date": "2022-09-20", "close": 0.132651, "volume": 45260.0}, {"date": "2022-09-21", "close": 0.132651, "volume": 152588.0}, {"date": "2022-09-23", "close": 0.137564, "volume": 536379.0}, {"date": "2022-09-26", "close": 0.132651, "volume": 182350.0}, {"date": "2022-09-27", "close": 0.132651, "volume": 135723.0}, {"date": "2022-09-28", "close": 0.14739, "volume": 185146.0}, {"date": "2022-09-29", "close": 0.142477, "volume": 122038.0}, {"date": "2022-09-30", "close": 0.157216, "volume": 582793.0}, {"date": "2022-10-03", "close": 0.142477, "volume": 225737.0}, {"date": "2022-10-04", "close": 0.1449335, "volume": 173945.0}, {"date": "2022-10-05", "close": 0.142477, "volume": 153899.0}, {"date": "2022-10-06", "close": 0.14739, "volume": 80886.0}, {"date": "2022-10-07", "close": 0.162129, "volume": 556870.0}, {"date": "2022-10-10", "close": 0.152303, "volume": 63385.0}, {"date": "2022-10-11", "close": 0.157216, "volume": 113731.0}, {"date": "2022-10-12", "close": 0.152303, "volume": 120621.0}, {"date": "2022-10-13", "close": 0.157216, "volume": 42568.0}, {"date": "2022-10-14", "close": 0.14739, "volume": 20194.0}, {"date": "2022-10-17", "close": 0.14739, "volume": 130285.0}, {"date": "2022-10-18", "close": 0.162129, "volume": 411801.0}, {"date": "2022-10-19", "close": 0.152303, "volume": 225168.0}, {"date": "2022-10-20", "close": 0.157216, "volume": 189503.0}, {"date": "2022-10-21", "close": 0.152303, "volume": 38363.0}, {"date": "2022-10-24", "close": 0.171955, "volume": 187309.0}, {"date": "2022-10-25", "close": 0.171955, "volume": 509087.0}, {"date": "2022-10-26", "close": 0.171955, "volume": 119492.0}, {"date": "2022-10-27", "close": 0.162129, "volume": 180500.0}, {"date": "2022-10-28", "close": 0.157216, "volume": 141928.0}, {"date": "2022-10-31", "close": 0.157216, "volume": 30786.0}, {"date": "2022-11-01", "close": 0.152303, "volume": 13179.0}, {"date": "2022-11-02", "close": 0.157216, "volume": 17.0}, {"date": "2022-11-03", "close": 0.157216, "volume": 17288.0}, {"date": "2022-11-04", "close": 0.14739, "volume": 85586.0}, {"date": "2022-11-07", "close": 0.14739, "volume": 147714.0}, {"date": "2022-11-08", "close": 0.14739, "volume": 31549.0}, {"date": "2022-11-09", "close": 0.14739, "volume": 112023.0}, {"date": "2022-11-10", "close": 0.142477, "volume": 129481.0}, {"date": "2022-11-11", "close": 0.14739, "volume": 30424.0}, {"date": "2022-11-14", "close": 0.142477, "volume": 52609.0}, {"date": "2022-11-15", "close": 0.142477, "volume": 47349.0}, {"date": "2022-11-16", "close": 0.142477, "volume": 41214.0}, {"date": "2022-11-18", "close": 0.152303, "volume": 165340.0}, {"date": "2022-11-21", "close": 0.14739, "volume": 434433.0}, {"date": "2022-11-22", "close": 0.14739, "volume": 3495.0}, {"date": "2022-11-23", "close": 0.152303, "volume": 365132.0}, {"date": "2022-11-24", "close": 0.157216, "volume": 260510.0}, {"date": "2022-11-25", "close": 0.152303, "volume": 167101.0}, {"date": "2022-11-28", "close": 0.157216, "volume": 21223.0}, {"date": "2022-11-29", "close": 0.162129, "volume": 36453.0}, {"date": "2022-11-30", "close": 0.152303, "volume": 174941.0}, {"date": "2022-12-01", "close": 0.167042, "volume": 110501.0}, {"date": "2022-12-02", "close": 0.167042, "volume": 5893.0}, {"date": "2022-12-05", "close": 0.162129, "volume": 62121.0}, {"date": "2022-12-06", "close": 0.152303, "volume": 193711.0}, {"date": "2022-12-07", "close": 0.152303, "volume": 30837.0}, {"date": "2022-12-08", "close": 0.162129, "volume": 55363.0}, {"date": "2022-12-09", "close": 0.162129, "volume": 233908.0}, {"date": "2022-12-12", "close": 0.162129, "volume": 330479.0}, {"date": "2022-12-13", "close": 0.152303, "volume": 34976.0}, {"date": "2022-12-14", "close": 0.14739, "volume": 311871.0}, {"date": "2022-12-15", "close": 0.152303, "volume": 265377.0}, {"date": "2022-12-16", "close": 0.167042, "volume": 183926.0}, {"date": "2022-12-19", "close": 0.142477, "volume": 218912.0}, {"date": "2022-12-20", "close": 0.14739, "volume": 82403.0}, {"date": "2022-12-21", "close": 0.14739, "volume": 42159.0}, {"date": "2022-12-22", "close": 0.152303, "volume": 121579.0}, {"date": "2022-12-23", "close": 0.152303, "volume": 73874.0}, {"date": "2022-12-28", "close": 0.142477, "volume": 120633.0}, {"date": "2022-12-29", "close": 0.142477, "volume": 73872.0}, {"date": "2022-12-30", "close": 0.142477, "volume": 9181.0}, {"date": "2023-01-03", "close": 0.142477, "volume": 91613.0}, {"date": "2023-01-04", "close": 0.14739, "volume": 97973.0}, {"date": "2023-01-05", "close": 0.1449335, "volume": 99349.0}, {"date": "2023-01-06", "close": 0.142477, "volume": 334405.0}, {"date": "2023-01-09", "close": 0.14739, "volume": 88215.0}, {"date": "2023-01-10", "close": 0.1449335, "volume": 2288.0}, {"date": "2023-01-11", "close": 0.14739, "volume": 25512.0}, {"date": "2023-01-12", "close": 0.1449335, "volume": 188351.0}, {"date": "2023-01-13", "close": 0.152303, "volume": 166322.0}, {"date": "2023-01-16", "close": 0.152303, "volume": 203136.0}, {"date": "2023-01-17", "close": 0.152303, "volume": 40178.0}, {"date": "2023-01-18", "close": 0.14739, "volume": 94429.0}, {"date": "2023-01-19", "close": 0.152303, "volume": 146423.0}, {"date": "2023-01-20", "close": 0.14739, "volume": 34040.0}, {"date": "2023-01-23", "close": 0.142477, "volume": 119077.0}, {"date": "2023-01-24", "close": 0.14739, "volume": 159353.0}, {"date": "2023-01-25", "close": 0.142477, "volume": 370764.0}, {"date": "2023-01-27", "close": 0.142477, "volume": 18318.0}, {"date": "2023-01-30", "close": 0.137564, "volume": 140645.0}, {"date": "2023-01-31", "close": 0.137564, "volume": 142765.0}, {"date": "2023-02-01", "close": 0.142477, "volume": 95235.0}, {"date": "2023-02-02", "close": 0.142477, "volume": 103307.0}, {"date": "2023-02-03", "close": 0.137564, "volume": 211051.0}, {"date": "2023-02-06", "close": 0.137564, "volume": 159031.0}, {"date": "2023-02-07", "close": 0.132651, "volume": 29261.0}, {"date": "2023-02-08", "close": 0.132651, "volume": 113027.0}, {"date": "2023-02-09", "close": 0.142477, "volume": 311626.0}, {"date": "2023-02-10", "close": 0.132651, "volume": 164440.0}, {"date": "2023-02-13", "close": 0.132651, "volume": 332603.0}, {"date": "2023-02-14", "close": 0.137564, "volume": 335523.0}, {"date": "2023-02-15", "close": 0.127738, "volume": 306680.0}, {"date": "2023-02-16", "close": 0.117912, "volume": 280032.0}, {"date": "2023-02-17", "close": 0.127738, "volume": 163811.0}, {"date": "2023-02-20", "close": 0.122825, "volume": 78061.0}, {"date": "2023-02-21", "close": 0.117912, "volume": 497906.0}, {"date": "2023-02-22", "close": 0.1203685, "volume": 66336.0}, {"date": "2023-02-23", "close": 0.112999, "volume": 495590.0}, {"date": "2023-02-24", "close": 0.117912, "volume": 193810.0}, {"date": "2023-02-27", "close": 0.112999, "volume": 186117.0}, {"date": "2023-02-28", "close": 0.1105425, "volume": 84889.0}, {"date": "2023-03-01", "close": 0.112999, "volume": 7651.0}, {"date": "2023-03-02", "close": 0.103173, "volume": 472982.0}, {"date": "2023-03-03", "close": 0.108086, "volume": 25641.0}, {"date": "2023-03-06", "close": 0.122825, "volume": 833415.0}, {"date": "2023-03-07", "close": 0.122825, "volume": 464719.0}, {"date": "2023-03-08", "close": 0.117912, "volume": 186630.0}, {"date": "2023-03-09", "close": 0.117912, "volume": 367796.0}, {"date": "2023-03-10", "close": 0.112999, "volume": 336135.0}, {"date": "2023-03-13", "close": 0.103173, "volume": 677181.0}, {"date": "2023-03-14", "close": 0.103173, "volume": 63338.0}, {"date": "2023-03-15", "close": 0.103173, "volume": 460213.0}, {"date": "2023-03-16", "close": 0.103173, "volume": 237639.0}, {"date": "2023-03-17", "close": 0.103173, "volume": 263874.0}, {"date": "2023-03-20", "close": 0.108086, "volume": 345962.0}, {"date": "2023-03-21", "close": 0.108086, "volume": 395237.0}, {"date": "2023-03-22", "close": 0.112999, "volume": 475693.0}, {"date": "2023-03-23", "close": 0.117912, "volume": 228154.0}, {"date": "2023-03-24", "close": 0.127738, "volume": 355838.0}, {"date": "2023-03-27", "close": 0.112999, "volume": 1031253.0}, {"date": "2023-03-28", "close": 0.117912, "volume": 807827.0}, {"date": "2023-03-29", "close": 0.112999, "volume": 442645.0}, {"date": "2023-03-30", "close": 0.108086, "volume": 489580.0}, {"date": "2023-03-31", "close": 0.112999, "volume": 158134.0}, {"date": "2023-04-03", "close": 0.09826, "volume": 1318565.0}, {"date": "2023-04-04", "close": 0.103173, "volume": 991016.0}, {"date": "2023-04-05", "close": 0.103173, "volume": 510165.0}, {"date": "2023-04-06", "close": 0.0943296, "volume": 318844.0}, {"date": "2023-04-11", "close": 0.0962948, "volume": 480066.0}, {"date": "2023-04-12", "close": 0.09826, "volume": 514484.0}, {"date": "2023-04-13", "close": 0.09826, "volume": 372007.0}, {"date": "2023-04-14", "close": 0.09826, "volume": 71137.0}, {"date": "2023-04-17", "close": 0.103173, "volume": 200381.0}, {"date": "2023-04-18", "close": 0.09826, "volume": 540198.0}, {"date": "2023-04-19", "close": 0.0962948, "volume": 1058859.0}, {"date": "2023-04-20", "close": 0.0972774, "volume": 288150.0}, {"date": "2023-04-21", "close": 0.0943296, "volume": 685011.0}, {"date": "2023-04-24", "close": 0.09826, "volume": 600098.0}, {"date": "2023-04-26", "close": 0.0943296, "volume": 2599745.0}, {"date": "2023-04-27", "close": 0.0913818, "volume": 767776.0}, {"date": "2023-04-28", "close": 0.0953122, "volume": 127335.0}, {"date": "2023-05-04", "close": 0.088434, "volume": 1727310.0}, {"date": "2023-05-05", "close": 0.0845036, "volume": 2088350.0}, {"date": "2023-05-08", "close": 0.078, "volume": 1418841.0}, {"date": "2023-05-09", "close": 0.078, "volume": 464169.0}, {"date": "2023-05-10", "close": 0.08, "volume": 246645.0}, {"date": "2023-05-11", "close": 0.078, "volume": 789459.0}, {"date": "2023-05-12", "close": 0.076, "volume": 359921.0}, {"date": "2023-05-15", "close": 0.076, "volume": 135491.0}, {"date": "2023-05-16", "close": 0.075, "volume": 304779.0}, {"date": "2023-05-17", "close": 0.074, "volume": 797426.0}, {"date": "2023-05-18", "close": 0.072, "volume": 634666.0}, {"date": "2023-05-19", "close": 0.072, "volume": 64750.0}, {"date": "2023-05-22", "close": 0.072, "volume": 140272.0}, {"date": "2023-05-23", "close": 0.072, "volume": 143643.0}, {"date": "2023-05-24", "close": 0.073, "volume": 154735.0}, {"date": "2023-05-25", "close": 0.074, "volume": 105865.0}, {"date": "2023-05-26", "close": 0.075, "volume": 131311.0}, {"date": "2023-05-29", "close": 0.075, "volume": 189533.0}, {"date": "2023-05-30", "close": 0.07, "volume": 532314.0}, {"date": "2023-05-31", "close": 0.072, "volume": 305891.0}, {"date": "2023-06-01", "close": 0.07, "volume": 1231693.0}, {"date": "2023-06-02", "close": 0.068, "volume": 883408.0}, {"date": "2023-06-05", "close": 0.068, "volume": 644717.0}, {"date": "2023-06-06", "close": 0.058, "volume": 3582467.0}, {"date": "2023-06-07", "close": 0.057, "volume": 1676117.0}, {"date": "2023-06-08", "close": 0.057, "volume": 1275664.0}, {"date": "2023-06-09", "close": 0.057, "volume": 517867.0}, {"date": "2023-06-13", "close": 0.057, "volume": 606684.0}, {"date": "2023-06-14", "close": 0.0585, "volume": 462599.0}, {"date": "2023-06-15", "close": 0.058, "volume": 34767.0}, {"date": "2023-06-16", "close": 0.058, "volume": 1008158.0}, {"date": "2023-06-19", "close": 0.059, "volume": 419353.0}, {"date": "2023-06-20", "close": 0.06, "volume": 1195840.0}, {"date": "2023-06-21", "close": 0.059, "volume": 298291.0}, {"date": "2023-06-22", "close": 0.06, "volume": 881405.0}, {"date": "2023-06-23", "close": 0.057, "volume": 633702.0}, {"date": "2023-06-26", "close": 0.057, "volume": 531611.0}, {"date": "2023-06-27", "close": 0.057, "volume": 1616265.0}, {"date": "2023-06-28", "close": 0.06, "volume": 463790.0}, {"date": "2023-06-29", "close": 0.06, "volume": 539867.0}, {"date": "2023-06-30", "close": 0.062, "volume": 526676.0}, {"date": "2023-07-03", "close": 0.069, "volume": 1112855.0}, {"date": "2023-07-04", "close": 0.081, "volume": 8019857.0}, {"date": "2023-07-05", "close": 0.077, "volume": 3431407.0}, {"date": "2023-07-06", "close": 0.079, "volume": 465952.0}, {"date": "2023-07-07", "close": 0.076, "volume": 641906.0}, {"date": "2023-07-10", "close": 0.073, "volume": 1118218.0}, {"date": "2023-07-11", "close": 0.07, "volume": 372784.0}, {"date": "2023-07-12", "close": 0.071, "volume": 21795.0}, {"date": "2023-07-13", "close": 0.071, "volume": 76965.0}, {"date": "2023-07-14", "close": 0.073, "volume": 358837.0}, {"date": "2023-07-17", "close": 0.075, "volume": 397883.0}, {"date": "2023-07-18", "close": 0.075, "volume": 569174.0}, {"date": "2023-07-19", "close": 0.074, "volume": 149011.0}, {"date": "2023-07-20", "close": 0.072, "volume": 105433.0}, {"date": "2023-07-21", "close": 0.072, "volume": 414581.0}, {"date": "2023-07-24", "close": 0.075, "volume": 109672.0}, {"date": "2023-07-25", "close": 0.071, "volume": 335097.0}, {"date": "2023-07-26", "close": 0.07, "volume": 523539.0}, {"date": "2023-07-27", "close": 0.069, "volume": 229569.0}, {"date": "2023-07-28", "close": 0.072, "volume": 10009.0}, {"date": "2023-07-31", "close": 0.072, "volume": 92315.0}, {"date": "2023-08-01", "close": 0.072, "volume": 124710.0}, {"date": "2023-08-02", "close": 0.078, "volume": 361414.0}, {"date": "2023-08-03", "close": 0.075, "volume": 168584.0}, {"date": "2023-08-04", "close": 0.071, "volume": 77043.0}, {"date": "2023-08-07", "close": 0.069, "volume": 533348.0}, {"date": "2023-08-08", "close": 0.07, "volume": 75495.0}, {"date": "2023-08-09", "close": 0.068, "volume": 105238.0}, {"date": "2023-08-10", "close": 0.074, "volume": 201361.0}, {"date": "2023-08-11", "close": 0.071, "volume": 78188.0}, {"date": "2023-08-14", "close": 0.073, "volume": 27918.0}, {"date": "2023-08-15", "close": 0.073, "volume": 249800.0}, {"date": "2023-08-16", "close": 0.072, "volume": 192088.0}, {"date": "2023-08-17", "close": 0.07, "volume": 159775.0}, {"date": "2023-08-18", "close": 0.066, "volume": 544908.0}, {"date": "2023-08-21", "close": 0.07, "volume": 215432.0}, {"date": "2023-08-22", "close": 0.069, "volume": 150845.0}, {"date": "2023-08-23", "close": 0.068, "volume": 117773.0}, {"date": "2023-08-24", "close": 0.068, "volume": 346606.0}, {"date": "2023-08-25", "close": 0.069, "volume": 178572.0}, {"date": "2023-08-28", "close": 0.071, "volume": 258821.0}, {"date": "2023-08-29", "close": 0.07, "volume": 30692.0}, {"date": "2023-08-30", "close": 0.07, "volume": 189676.0}, {"date": "2023-08-31", "close": 0.068, "volume": 63947.0}, {"date": "2023-09-01", "close": 0.067, "volume": 413402.0}, {"date": "2023-09-04", "close": 0.065, "volume": 140624.0}, {"date": "2023-09-05", "close": 0.066, "volume": 58471.0}, {"date": "2023-09-06", "close": 0.065, "volume": 27000.0}, {"date": "2023-09-07", "close": 0.066, "volume": 121184.0}, {"date": "2023-09-08", "close": 0.065, "volume": 395888.0}, {"date": "2023-09-11", "close": 0.061, "volume": 177815.0}, {"date": "2023-09-12", "close": 0.061, "volume": 74384.0}, {"date": "2023-09-13", "close": 0.062, "volume": 49861.0}, {"date": "2023-09-14", "close": 0.065, "volume": 3443.0}, {"date": "2023-09-15", "close": 0.064, "volume": 42856.0}, {"date": "2023-09-18", "close": 0.07, "volume": 71211.0}, {"date": "2023-09-19", "close": 0.068, "volume": 101679.0}, {"date": "2023-09-20", "close": 0.071, "volume": 275550.0}, {"date": "2023-09-21", "close": 0.065, "volume": 286197.0}, {"date": "2023-09-22", "close": 0.062, "volume": 703731.0}, {"date": "2023-09-25", "close": 0.07, "volume": 133124.0}, {"date": "2023-09-26", "close": 0.065, "volume": 422416.0}, {"date": "2023-09-27", "close": 0.063, "volume": 468670.0}, {"date": "2023-09-28", "close": 0.065, "volume": 88282.0}, {"date": "2023-09-29", "close": 0.061, "volume": 704315.0}, {"date": "2023-10-02", "close": 0.062, "volume": 142260.0}, {"date": "2023-10-03", "close": 0.061, "volume": 696903.0}, {"date": "2023-10-05", "close": 0.155, "volume": 44270214.0}, {"date": "2023-10-06", "close": 0.185, "volume": 32321744.0}, {"date": "2023-10-09", "close": 0.17, "volume": 11181102.0}, {"date": "2023-10-10", "close": 0.16, "volume": 7726093.0}, {"date": "2023-10-11", "close": 0.205, "volume": 9908463.0}, {"date": "2023-10-12", "close": 0.185, "volume": 14024524.0}, {"date": "2023-10-13", "close": 0.17, "volume": 7445100.0}, {"date": "2023-10-16", "close": 0.165, "volume": 5869486.0}, {"date": "2023-10-17", "close": 0.165, "volume": 7408389.0}, {"date": "2023-10-18", "close": 0.145, "volume": 4390579.0}, {"date": "2023-10-19", "close": 0.135, "volume": 5979062.0}, {"date": "2023-10-20", "close": 0.135, "volume": 3148771.0}, {"date": "2023-10-23", "close": 0.145, "volume": 3478038.0}, {"date": "2023-10-24", "close": 0.155, "volume": 6214553.0}, {"date": "2023-10-25", "close": 0.145, "volume": 1638323.0}, {"date": "2023-10-26", "close": 0.145, "volume": 1414258.0}, {"date": "2023-10-27", "close": 0.16, "volume": 2437641.0}, {"date": "2023-10-30", "close": 0.17, "volume": 2278613.0}, {"date": "2023-10-31", "close": 0.18, "volume": 5864031.0}, {"date": "2023-11-01", "close": 0.175, "volume": 3105675.0}, {"date": "2023-11-02", "close": 0.19, "volume": 6215837.0}, {"date": "2023-11-03", "close": 0.175, "volume": 3989775.0}, {"date": "2023-11-06", "close": 0.17, "volume": 6817778.0}, {"date": "2023-11-07", "close": 0.155, "volume": 2960058.0}, {"date": "2023-11-08", "close": 0.17, "volume": 3824660.0}, {"date": "2023-11-09", "close": 0.16, "volume": 2694465.0}, {"date": "2023-11-10", "close": 0.16, "volume": 2262151.0}, {"date": "2023-11-13", "close": 0.155, "volume": 1681206.0}, {"date": "2023-11-14", "close": 0.155, "volume": 636331.0}, {"date": "2023-11-15", "close": 0.16, "volume": 2527559.0}, {"date": "2023-11-16", "close": 0.14, "volume": 4545738.0}, {"date": "2023-11-17", "close": 0.14, "volume": 578477.0}, {"date": "2023-11-20", "close": 0.135, "volume": 3443499.0}, {"date": "2023-11-21", "close": 0.145, "volume": 848436.0}, {"date": "2023-11-22", "close": 0.14, "volume": 621390.0}, {"date": "2023-11-23", "close": 0.135, "volume": 318475.0}, {"date": "2023-11-24", "close": 0.135, "volume": 373647.0}, {"date": "2023-11-27", "close": 0.14, "volume": 2170999.0}, {"date": "2023-11-28", "close": 0.14, "volume": 8444037.0}, {"date": "2023-11-29", "close": 0.135, "volume": 3406491.0}, {"date": "2023-11-30", "close": 0.135, "volume": 1797011.0}, {"date": "2023-12-01", "close": 0.14, "volume": 3001257.0}, {"date": "2023-12-04", "close": 0.15, "volume": 1224696.0}, {"date": "2023-12-05", "close": 0.145, "volume": 815123.0}, {"date": "2023-12-06", "close": 0.15, "volume": 746022.0}, {"date": "2023-12-07", "close": 0.14, "volume": 693068.0}, {"date": "2023-12-08", "close": 0.135, "volume": 672332.0}, {"date": "2023-12-11", "close": 0.14, "volume": 1260042.0}, {"date": "2023-12-12", "close": 0.14, "volume": 320013.0}, {"date": "2023-12-13", "close": 0.135, "volume": 1324132.0}, {"date": "2023-12-14", "close": 0.17, "volume": 4288808.0}, {"date": "2023-12-15", "close": 0.165, "volume": 963093.0}, {"date": "2023-12-18", "close": 0.185, "volume": 3656857.0}, {"date": "2023-12-19", "close": 0.175, "volume": 2634818.0}, {"date": "2023-12-20", "close": 0.17, "volume": 1277537.0}, {"date": "2023-12-21", "close": 0.165, "volume": 704935.0}, {"date": "2023-12-22", "close": 0.18, "volume": 728135.0}, {"date": "2023-12-27", "close": 0.21, "volume": 5566508.0}, {"date": "2023-12-28", "close": 0.2, "volume": 2440352.0}, {"date": "2023-12-29", "close": 0.205, "volume": 410887.0}, {"date": "2024-01-02", "close": 0.25, "volume": 6679533.0}, {"date": "2024-01-03", "close": 0.24, "volume": 2106380.0}, {"date": "2024-01-04", "close": 0.26, "volume": 4152689.0}, {"date": "2024-01-05", "close": 0.235, "volume": 4221851.0}, {"date": "2024-01-08", "close": 0.225, "volume": 2533365.0}, {"date": "2024-01-09", "close": 0.225, "volume": 2465657.0}, {"date": "2024-01-10", "close": 0.21, "volume": 3419600.0}, {"date": "2024-01-11", "close": 0.2, "volume": 3639761.0}, {"date": "2024-01-12", "close": 0.215, "volume": 3335648.0}, {"date": "2024-01-15", "close": 0.21, "volume": 2598618.0}, {"date": "2024-01-16", "close": 0.195, "volume": 2524257.0}, {"date": "2024-01-17", "close": 0.2, "volume": 512729.0}, {"date": "2024-01-18", "close": 0.19, "volume": 973032.0}, {"date": "2024-01-19", "close": 0.195, "volume": 3138584.0}, {"date": "2024-01-22", "close": 0.19, "volume": 1144025.0}, {"date": "2024-01-23", "close": 0.195, "volume": 1311928.0}, {"date": "2024-01-24", "close": 0.18, "volume": 2356110.0}, {"date": "2024-01-25", "close": 0.17, "volume": 6674792.0}, {"date": "2024-01-29", "close": 0.175, "volume": 3822783.0}, {"date": "2024-01-30", "close": 0.22, "volume": 4162948.0}, {"date": "2024-01-31", "close": 0.21, "volume": 952463.0}, {"date": "2024-02-01", "close": 0.225, "volume": 2609100.0}, {"date": "2024-02-02", "close": 0.225, "volume": 2136493.0}, {"date": "2024-02-05", "close": 0.22, "volume": 478286.0}, {"date": "2024-02-06", "close": 0.235, "volume": 5613758.0}, {"date": "2024-02-07", "close": 0.22, "volume": 3681420.0}, {"date": "2024-02-08", "close": 0.235, "volume": 1110504.0}, {"date": "2024-02-09", "close": 0.23, "volume": 518626.0}, {"date": "2024-02-12", "close": 0.22, "volume": 2194390.0}, {"date": "2024-02-13", "close": 0.22, "volume": 1624059.0}, {"date": "2024-02-14", "close": 0.215, "volume": 713669.0}, {"date": "2024-02-15", "close": 0.235, "volume": 2039839.0}, {"date": "2024-02-16", "close": 0.25, "volume": 3526913.0}, {"date": "2024-02-19", "close": 0.235, "volume": 1725164.0}, {"date": "2024-02-20", "close": 0.235, "volume": 1437760.0}, {"date": "2024-02-21", "close": 0.205, "volume": 7020952.0}, {"date": "2024-02-22", "close": 0.205, "volume": 3112243.0}, {"date": "2024-02-23", "close": 0.195, "volume": 3841315.0}, {"date": "2024-02-26", "close": 0.22, "volume": 2414013.0}, {"date": "2024-02-27", "close": 0.21, "volume": 4153012.0}, {"date": "2024-02-28", "close": 0.235, "volume": 3892426.0}, {"date": "2024-02-29", "close": 0.225, "volume": 2728592.0}, {"date": "2024-03-01", "close": 0.205, "volume": 7457125.0}, {"date": "2024-03-04", "close": 0.2, "volume": 2533624.0}, {"date": "2024-03-05", "close": 0.22, "volume": 3692757.0}, {"date": "2024-03-06", "close": 0.28, "volume": 12981898.0}, {"date": "2024-03-07", "close": 0.275, "volume": 8744256.0}, {"date": "2024-03-08", "close": 0.3, "volume": 10744558.0}, {"date": "2024-03-12", "close": 0.315, "volume": 25762170.0}, {"date": "2024-03-13", "close": 0.345, "volume": 18691327.0}, {"date": "2024-03-14", "close": 0.325, "volume": 5293458.0}, {"date": "2024-03-15", "close": 0.325, "volume": 2925352.0}, {"date": "2024-03-18", "close": 0.31, "volume": 5769527.0}, {"date": "2024-03-19", "close": 0.315, "volume": 2720219.0}, {"date": "2024-03-20", "close": 0.325, "volume": 6617124.0}, {"date": "2024-03-21", "close": 0.34, "volume": 9035148.0}, {"date": "2024-03-22", "close": 0.32, "volume": 3700270.0}, {"date": "2024-03-25", "close": 0.3, "volume": 6132192.0}, {"date": "2024-03-26", "close": 0.295, "volume": 4031983.0}, {"date": "2024-03-27", "close": 0.305, "volume": 4322774.0}, {"date": "2024-03-28", "close": 0.3, "volume": 2683913.0}, {"date": "2024-04-02", "close": 0.29, "volume": 2613803.0}, {"date": "2024-04-03", "close": 0.285, "volume": 1118300.0}, {"date": "2024-04-04", "close": 0.285, "volume": 1343381.0}, {"date": "2024-04-05", "close": 0.275, "volume": 2093963.0}, {"date": "2024-04-08", "close": 0.295, "volume": 2191040.0}, {"date": "2024-04-09", "close": 0.285, "volume": 1938332.0}, {"date": "2024-04-10", "close": 0.305, "volume": 2998353.0}, {"date": "2024-04-11", "close": 0.295, "volume": 1557719.0}, {"date": "2024-04-12", "close": 0.315, "volume": 3430366.0}, {"date": "2024-04-15", "close": 0.3, "volume": 2352923.0}, {"date": "2024-04-16", "close": 0.29, "volume": 3079409.0}, {"date": "2024-04-17", "close": 0.285, "volume": 1869448.0}, {"date": "2024-04-18", "close": 0.29, "volume": 1433489.0}, {"date": "2024-04-19", "close": 0.29, "volume": 2213226.0}, {"date": "2024-04-22", "close": 0.295, "volume": 4740993.0}, {"date": "2024-04-23", "close": 0.305, "volume": 1886671.0}, {"date": "2024-04-24", "close": 0.335, "volume": 11306739.0}, {"date": "2024-04-26", "close": 0.32, "volume": 4143287.0}, {"date": "2024-04-29", "close": 0.34, "volume": 6607676.0}, {"date": "2024-04-30", "close": 0.335, "volume": 5984955.0}, {"date": "2024-05-01", "close": 0.32, "volume": 5386262.0}, {"date": "2024-05-02", "close": 0.335, "volume": 4675492.0}, {"date": "2024-05-03", "close": 0.36, "volume": 10739816.0}, {"date": "2024-05-06", "close": 0.35, "volume": 5663069.0}, {"date": "2024-05-07", "close": 0.345, "volume": 6083070.0}, {"date": "2024-05-08", "close": 0.335, "volume": 2718633.0}, {"date": "2024-05-09", "close": 0.335, "volume": 2224223.0}, {"date": "2024-05-10", "close": 0.33, "volume": 3387979.0}, {"date": "2024-05-13", "close": 0.325, "volume": 2831445.0}, {"date": "2024-05-14", "close": 0.34, "volume": 2972362.0}, {"date": "2024-05-15", "close": 0.335, "volume": 2228159.0}, {"date": "2024-05-16", "close": 0.34, "volume": 4480031.0}, {"date": "2024-05-17", "close": 0.375, "volume": 5907103.0}, {"date": "2024-05-20", "close": 0.355, "volume": 3840254.0}, {"date": "2024-05-21", "close": 0.345, "volume": 3844520.0}, {"date": "2024-05-22", "close": 0.34, "volume": 3480595.0}, {"date": "2024-05-23", "close": 0.34, "volume": 858762.0}, {"date": "2024-05-24", "close": 0.34, "volume": 1496856.0}, {"date": "2024-05-27", "close": 0.425, "volume": 21770514.0}, {"date": "2024-05-28", "close": 0.39, "volume": 12974166.0}, {"date": "2024-05-29", "close": 0.4, "volume": 6715744.0}, {"date": "2024-05-30", "close": 0.455, "volume": 12106868.0}, {"date": "2024-05-31", "close": 0.495, "volume": 11568195.0}, {"date": "2024-06-03", "close": 0.505, "volume": 5293929.0}, {"date": "2024-06-04", "close": 0.495, "volume": 10710031.0}, {"date": "2024-06-05", "close": 0.49, "volume": 5015974.0}, {"date": "2024-06-06", "close": 0.54, "volume": 6829790.0}, {"date": "2024-06-07", "close": 0.575, "volume": 4754945.0}, {"date": "2024-06-11", "close": 0.56, "volume": 4234087.0}, {"date": "2024-06-12", "close": 0.605, "volume": 8002115.0}, {"date": "2024-06-13", "close": 0.58, "volume": 4310242.0}, {"date": "2024-06-14", "close": 0.645, "volume": 5951005.0}, {"date": "2024-06-17", "close": 0.615, "volume": 5580464.0}, {"date": "2024-06-18", "close": 0.57, "volume": 5806642.0}, {"date": "2024-06-19", "close": 0.555, "volume": 5779764.0}, {"date": "2024-06-20", "close": 0.61, "volume": 3305517.0}, {"date": "2024-06-21", "close": 0.55, "volume": 4010516.0}, {"date": "2024-06-24", "close": 0.52, "volume": 3739290.0}, {"date": "2024-06-25", "close": 0.53, "volume": 8616701.0}, {"date": "2024-06-26", "close": 0.545, "volume": 1698489.0}, {"date": "2024-06-27", "close": 0.51, "volume": 2822901.0}, {"date": "2024-06-28", "close": 0.51, "volume": 3301397.0}, {"date": "2024-07-01", "close": 0.53, "volume": 1490075.0}, {"date": "2024-07-02", "close": 0.525, "volume": 771943.0}, {"date": "2024-07-03", "close": 0.47, "volume": 6664473.0}, {"date": "2024-07-04", "close": 0.47, "volume": 11383528.0}, {"date": "2024-07-05", "close": 0.455, "volume": 3232727.0}, {"date": "2024-07-08", "close": 0.44, "volume": 3836027.0}, {"date": "2024-07-09", "close": 0.44, "volume": 3181303.0}, {"date": "2024-07-10", "close": 0.485, "volume": 4271716.0}, {"date": "2024-07-11", "close": 0.45, "volume": 4104563.0}, {"date": "2024-07-12", "close": 0.49, "volume": 4621428.0}, {"date": "2024-07-15", "close": 0.475, "volume": 5746927.0}, {"date": "2024-07-16", "close": 0.51, "volume": 6544552.0}, {"date": "2024-07-17", "close": 0.54, "volume": 4358051.0}, {"date": "2024-07-18", "close": 0.525, "volume": 3666765.0}, {"date": "2024-07-19", "close": 0.56, "volume": 3991693.0}, {"date": "2024-07-22", "close": 0.55, "volume": 3276736.0}, {"date": "2024-07-23", "close": 0.505, "volume": 10269319.0}, {"date": "2024-07-24", "close": 0.485, "volume": 7136558.0}, {"date": "2024-07-25", "close": 0.47, "volume": 3242753.0}, {"date": "2024-07-26", "close": 0.465, "volume": 3204969.0}, {"date": "2024-07-29", "close": 0.46, "volume": 3761746.0}, {"date": "2024-07-30", "close": 0.435, "volume": 2844341.0}, {"date": "2024-07-31", "close": 0.45, "volume": 2454216.0}, {"date": "2024-08-01", "close": 0.445, "volume": 1745500.0}, {"date": "2024-08-02", "close": 0.42, "volume": 2905579.0}, {"date": "2024-08-05", "close": 0.375, "volume": 9487164.0}, {"date": "2024-08-06", "close": 0.405, "volume": 6046490.0}, {"date": "2024-08-07", "close": 0.415, "volume": 4545804.0}, {"date": "2024-08-08", "close": 0.405, "volume": 1436939.0}, {"date": "2024-08-09", "close": 0.425, "volume": 1271860.0}, {"date": "2024-08-12", "close": 0.43, "volume": 1486159.0}, {"date": "2024-08-13", "close": 0.41, "volume": 1641288.0}, {"date": "2024-08-14", "close": 0.44, "volume": 2815940.0}, {"date": "2024-08-15", "close": 0.455, "volume": 1543203.0}, {"date": "2024-08-16", "close": 0.455, "volume": 2015275.0}, {"date": "2024-08-19", "close": 0.445, "volume": 2280023.0}, {"date": "2024-08-20", "close": 0.44, "volume": 1009050.0}, {"date": "2024-08-21", "close": 0.43, "volume": 1664461.0}, {"date": "2024-08-22", "close": 0.43, "volume": 1784648.0}, {"date": "2024-08-23", "close": 0.435, "volume": 1458129.0}, {"date": "2024-08-26", "close": 0.445, "volume": 1961173.0}, {"date": "2024-08-27", "close": 0.44, "volume": 843777.0}, {"date": "2024-08-28", "close": 0.44, "volume": 823036.0}, {"date": "2024-08-29", "close": 0.41, "volume": 1216973.0}, {"date": "2024-08-30", "close": 0.45, "volume": 1856757.0}, {"date": "2024-09-02", "close": 0.43, "volume": 2277612.0}, {"date": "2024-09-03", "close": 0.45, "volume": 3222445.0}, {"date": "2024-09-04", "close": 0.435, "volume": 2301551.0}, {"date": "2024-09-05", "close": 0.41, "volume": 3385143.0}, {"date": "2024-09-06", "close": 0.4, "volume": 2070773.0}, {"date": "2024-09-09", "close": 0.405, "volume": 1897419.0}, {"date": "2024-09-10", "close": 0.39, "volume": 6983225.0}, {"date": "2024-09-11", "close": 0.39, "volume": 2784081.0}, {"date": "2024-09-12", "close": 0.435, "volume": 5387136.0}, {"date": "2024-09-13", "close": 0.415, "volume": 1748303.0}, {"date": "2024-09-16", "close": 0.405, "volume": 2967835.0}, {"date": "2024-09-17", "close": 0.405, "volume": 1907685.0}, {"date": "2024-09-18", "close": 0.38, "volume": 3093057.0}, {"date": "2024-09-19", "close": 0.38, "volume": 3926613.0}, {"date": "2024-09-20", "close": 0.36, "volume": 3287568.0}, {"date": "2024-09-23", "close": 0.375, "volume": 1803626.0}, {"date": "2024-09-24", "close": 0.365, "volume": 3242046.0}, {"date": "2024-09-25", "close": 0.36, "volume": 2822207.0}, {"date": "2024-09-26", "close": 0.39, "volume": 3914971.0}, {"date": "2024-09-27", "close": 0.385, "volume": 1322162.0}, {"date": "2024-09-30", "close": 0.375, "volume": 1818699.0}, {"date": "2024-10-01", "close": 0.365, "volume": 1094712.0}, {"date": "2024-10-02", "close": 0.38, "volume": 2156127.0}, {"date": "2024-10-03", "close": 0.38, "volume": 1097601.0}, {"date": "2024-10-04", "close": 0.38, "volume": 658019.0}, {"date": "2024-10-07", "close": 0.38, "volume": 674660.0}, {"date": "2024-10-08", "close": 0.395, "volume": 2230086.0}, {"date": "2024-10-09", "close": 0.41, "volume": 2922270.0}, {"date": "2024-10-10", "close": 0.455, "volume": 7571907.0}, {"date": "2024-10-11", "close": 0.445, "volume": 1564881.0}, {"date": "2024-10-14", "close": 0.47, "volume": 4280097.0}, {"date": "2024-10-15", "close": 0.495, "volume": 4240966.0}, {"date": "2024-10-16", "close": 0.485, "volume": 1587147.0}, {"date": "2024-10-17", "close": 0.49, "volume": 2034491.0}, {"date": "2024-10-18", "close": 0.45, "volume": 2375770.0}, {"date": "2024-10-21", "close": 0.455, "volume": 1390772.0}, {"date": "2024-10-22", "close": 0.45, "volume": 792047.0}, {"date": "2024-10-23", "close": 0.425, "volume": 3063644.0}, {"date": "2024-10-24", "close": 0.41, "volume": 2002430.0}, {"date": "2024-10-25", "close": 0.42, "volume": 1151174.0}, {"date": "2024-10-28", "close": 0.43, "volume": 1678934.0}, {"date": "2024-10-29", "close": 0.395, "volume": 2356612.0}, {"date": "2024-10-30", "close": 0.405, "volume": 1875770.0}, {"date": "2024-10-31", "close": 0.4, "volume": 1067424.0}, {"date": "2024-11-01", "close": 0.39, "volume": 934638.0}, {"date": "2024-11-04", "close": 0.385, "volume": 949797.0}, {"date": "2024-11-05", "close": 0.38, "volume": 615803.0}, {"date": "2024-11-06", "close": 0.385, "volume": 709301.0}, {"date": "2024-11-07", "close": 0.375, "volume": 1820717.0}, {"date": "2024-11-08", "close": 0.405, "volume": 1624946.0}, {"date": "2024-11-11", "close": 0.39, "volume": 797631.0}, {"date": "2024-11-12", "close": 0.39, "volume": 1151070.0}, {"date": "2024-11-13", "close": 0.39, "volume": 716915.0}, {"date": "2024-11-14", "close": 0.375, "volume": 2057685.0}, {"date": "2024-11-15", "close": 0.375, "volume": 1548033.0}, {"date": "2024-11-18", "close": 0.36, "volume": 1248141.0}, {"date": "2024-11-19", "close": 0.345, "volume": 2345655.0}, {"date": "2024-11-20", "close": 0.335, "volume": 2893592.0}, {"date": "2024-11-21", "close": 0.325, "volume": 1443730.0}, {"date": "2024-11-22", "close": 0.345, "volume": 1104501.0}, {"date": "2024-11-25", "close": 0.33, "volume": 1049798.0}, {"date": "2024-11-26", "close": 0.32, "volume": 723998.0}, {"date": "2024-11-27", "close": 0.335, "volume": 680949.0}, {"date": "2024-11-28", "close": 0.35, "volume": 1297358.0}, {"date": "2024-11-29", "close": 0.35, "volume": 758430.0}, {"date": "2024-12-02", "close": 0.335, "volume": 877312.0}, {"date": "2024-12-03", "close": 0.365, "volume": 2252343.0}, {"date": "2024-12-04", "close": 0.37, "volume": 2355839.0}, {"date": "2024-12-05", "close": 0.355, "volume": 1565510.0}, {"date": "2024-12-06", "close": 0.355, "volume": 857229.0}, {"date": "2024-12-09", "close": 0.36, "volume": 1346252.0}, {"date": "2024-12-10", "close": 0.365, "volume": 1561596.0}, {"date": "2024-12-11", "close": 0.375, "volume": 2024929.0}, {"date": "2024-12-12", "close": 0.35, "volume": 1079573.0}, {"date": "2024-12-13", "close": 0.35, "volume": 674506.0}, {"date": "2024-12-16", "close": 0.34, "volume": 1418461.0}, {"date": "2024-12-17", "close": 0.345, "volume": 295110.0}, {"date": "2024-12-18", "close": 0.34, "volume": 1307450.0}, {"date": "2024-12-19", "close": 0.32, "volume": 2792487.0}, {"date": "2024-12-20", "close": 0.315, "volume": 1420174.0}, {"date": "2024-12-23", "close": 0.315, "volume": 1499673.0}, {"date": "2024-12-24", "close": 0.31, "volume": 559374.0}, {"date": "2024-12-27", "close": 0.33, "volume": 1415659.0}, {"date": "2024-12-30", "close": 0.34, "volume": 1369967.0}, {"date": "2024-12-31", "close": 0.34, "volume": 566793.0}, {"date": "2025-01-02", "close": 0.3725, "volume": 2300632.0}, {"date": "2025-01-03", "close": 0.36, "volume": 1091583.0}, {"date": "2025-01-06", "close": 0.355, "volume": 1933811.0}, {"date": "2025-01-07", "close": 0.48, "volume": 23187633.0}, {"date": "2025-01-08", "close": 0.5, "volume": 7060302.0}, {"date": "2025-01-09", "close": 0.475, "volume": 4598016.0}, {"date": "2025-01-10", "close": 0.505, "volume": 4080645.0}, {"date": "2025-01-13", "close": 0.485, "volume": 3020222.0}, {"date": "2025-01-14", "close": 0.495, "volume": 7667676.0}, {"date": "2025-01-15", "close": 0.52, "volume": 3144069.0}, {"date": "2025-01-16", "close": 0.515, "volume": 5033223.0}, {"date": "2025-01-17", "close": 0.535, "volume": 5156698.0}, {"date": "2025-01-20", "close": 0.49, "volume": 5802956.0}, {"date": "2025-01-21", "close": 0.48, "volume": 4303978.0}, {"date": "2025-01-22", "close": 0.45, "volume": 2801872.0}, {"date": "2025-01-23", "close": 0.455, "volume": 2015544.0}, {"date": "2025-01-24", "close": 0.445, "volume": 2492122.0}, {"date": "2025-01-28", "close": 0.44, "volume": 1245491.0}, {"date": "2025-01-29", "close": 0.435, "volume": 402293.0}, {"date": "2025-01-30", "close": 0.45, "volume": 1047797.0}, {"date": "2025-01-31", "close": 0.45, "volume": 1230477.0}, {"date": "2025-02-03", "close": 0.435, "volume": 1359911.0}, {"date": "2025-02-04", "close": 0.48, "volume": 1684540.0}, {"date": "2025-02-05", "close": 0.47, "volume": 1352521.0}, {"date": "2025-02-06", "close": 0.465, "volume": 1171629.0}, {"date": "2025-02-07", "close": 0.46, "volume": 1010106.0}, {"date": "2025-02-10", "close": 0.46, "volume": 1436468.0}, {"date": "2025-02-11", "close": 0.455, "volume": 862789.0}, {"date": "2025-02-12", "close": 0.525, "volume": 4619683.0}, {"date": "2025-02-13", "close": 0.505, "volume": 2410582.0}, {"date": "2025-02-14", "close": 0.48, "volume": 2065778.0}, {"date": "2025-02-17", "close": 0.47, "volume": 1315631.0}, {"date": "2025-02-18", "close": 0.485, "volume": 1912830.0}, {"date": "2025-02-19", "close": 0.485, "volume": 1394686.0}, {"date": "2025-02-20", "close": 0.475, "volume": 819455.0}, {"date": "2025-02-21", "close": 0.48, "volume": 1021885.0}, {"date": "2025-02-24", "close": 0.515, "volume": 1497881.0}, {"date": "2025-02-25", "close": 0.485, "volume": 2429400.0}, {"date": "2025-02-26", "close": 0.48, "volume": 708253.0}, {"date": "2025-02-27", "close": 0.455, "volume": 1246258.0}, {"date": "2025-02-28", "close": 0.435, "volume": 2138560.0}, {"date": "2025-03-03", "close": 0.44, "volume": 1476381.0}, {"date": "2025-03-04", "close": 0.44, "volume": 1291484.0}, {"date": "2025-03-05", "close": 0.435, "volume": 450954.0}, {"date": "2025-03-06", "close": 0.43, "volume": 1057098.0}, {"date": "2025-03-07", "close": 0.415, "volume": 1670184.0}, {"date": "2025-03-10", "close": 0.425, "volume": 1156377.0}, {"date": "2025-03-11", "close": 0.395, "volume": 2323944.0}, {"date": "2025-03-12", "close": 0.4, "volume": 738036.0}, {"date": "2025-03-13", "close": 0.43, "volume": 849870.0}, {"date": "2025-03-14", "close": 0.46, "volume": 1217975.0}, {"date": "2025-03-17", "close": 0.47, "volume": 1650416.0}, {"date": "2025-03-18", "close": 0.48, "volume": 2372574.0}, {"date": "2025-03-19", "close": 0.49, "volume": 1640181.0}, {"date": "2025-03-20", "close": 0.495, "volume": 1051934.0}, {"date": "2025-03-21", "close": 0.475, "volume": 2662936.0}, {"date": "2025-03-24", "close": 0.48, "volume": 826360.0}, {"date": "2025-03-25", "close": 0.475, "volume": 505850.0}, {"date": "2025-03-26", "close": 0.455, "volume": 1832474.0}, {"date": "2025-03-27", "close": 0.44, "volume": 2705146.0}, {"date": "2025-03-28", "close": 0.43, "volume": 904562.0}, {"date": "2025-03-31", "close": 0.415, "volume": 811870.0}, {"date": "2025-04-01", "close": 0.425, "volume": 1010239.0}, {"date": "2025-04-02", "close": 0.435, "volume": 2009534.0}, {"date": "2025-04-03", "close": 0.415, "volume": 1264259.0}, {"date": "2025-04-04", "close": 0.42, "volume": 1222815.0}, {"date": "2025-04-07", "close": 0.355, "volume": 4992122.0}, {"date": "2025-04-08", "close": 0.365, "volume": 4126793.0}, {"date": "2025-04-09", "close": 0.35, "volume": 1059259.0}, {"date": "2025-04-10", "close": 0.375, "volume": 1508897.0}, {"date": "2025-04-11", "close": 0.395, "volume": 708288.0}, {"date": "2025-04-14", "close": 0.42, "volume": 1340563.0}, {"date": "2025-04-15", "close": 0.415, "volume": 1009317.0}, {"date": "2025-04-16", "close": 0.42, "volume": 769749.0}, {"date": "2025-04-17", "close": 0.425, "volume": 1050553.0}, {"date": "2025-04-22", "close": 0.405, "volume": 600121.0}, {"date": "2025-04-23", "close": 0.425, "volume": 1788924.0}, {"date": "2025-04-24", "close": 0.455, "volume": 1370555.0}, {"date": "2025-04-28", "close": 0.48, "volume": 6404434.0}, {"date": "2025-05-01", "close": 0.68, "volume": 39987280.0}, {"date": "2025-05-02", "close": 0.755, "volume": 17205611.0}, {"date": "2025-05-05", "close": 0.7, "volume": 8190570.0}, {"date": "2025-05-06", "close": 0.695, "volume": 5393490.0}, {"date": "2025-05-07", "close": 0.695, "volume": 3939543.0}, {"date": "2025-05-08", "close": 0.715, "volume": 3906878.0}, {"date": "2025-05-09", "close": 0.66, "volume": 6120097.0}, {"date": "2025-05-12", "close": 0.61, "volume": 7282931.0}, {"date": "2025-05-13", "close": 0.595, "volume": 3832061.0}, {"date": "2025-05-14", "close": 0.59, "volume": 3402121.0}, {"date": "2025-05-15", "close": 0.565, "volume": 1933817.0}, {"date": "2025-05-16", "close": 0.595, "volume": 3763511.0}, {"date": "2025-05-19", "close": 0.56, "volume": 4311335.0}, {"date": "2025-05-20", "close": 0.57, "volume": 1882056.0}, {"date": "2025-05-21", "close": 0.59, "volume": 2504123.0}, {"date": "2025-05-22", "close": 0.585, "volume": 2081520.0}, {"date": "2025-05-23", "close": 0.61, "volume": 4354583.0}, {"date": "2025-05-26", "close": 0.595, "volume": 2232104.0}, {"date": "2025-05-27", "close": 0.61, "volume": 2196077.0}, {"date": "2025-05-28", "close": 0.585, "volume": 3342751.0}, {"date": "2025-05-29", "close": 0.57, "volume": 2657685.0}, {"date": "2025-05-30", "close": 0.575, "volume": 1756667.0}, {"date": "2025-06-02", "close": 0.56, "volume": 1239112.0}, {"date": "2025-06-03", "close": 0.57, "volume": 819129.0}, {"date": "2025-06-04", "close": 0.575, "volume": 827675.0}, {"date": "2025-06-05", "close": 0.565, "volume": 718533.0}, {"date": "2025-06-06", "close": 0.56, "volume": 1651970.0}, {"date": "2025-06-10", "close": 0.565, "volume": 729512.0}, {"date": "2025-06-11", "close": 0.535, "volume": 2243424.0}, {"date": "2025-06-12", "close": 0.56, "volume": 1046532.0}, {"date": "2025-06-13", "close": 0.525, "volume": 1931230.0}, {"date": "2025-06-16", "close": 0.51, "volume": 2838298.0}, {"date": "2025-06-17", "close": 0.505, "volume": 1780674.0}, {"date": "2025-06-18", "close": 0.5, "volume": 1254574.0}, {"date": "2025-06-19", "close": 0.51, "volume": 2223995.0}, {"date": "2025-06-20", "close": 0.565, "volume": 2073955.0}, {"date": "2025-06-23", "close": 0.535, "volume": 2012090.0}, {"date": "2025-06-24", "close": 0.545, "volume": 2133963.0}, {"date": "2025-06-25", "close": 0.56, "volume": 2059738.0}, {"date": "2025-06-26", "close": 0.595, "volume": 3083788.0}, {"date": "2025-06-27", "close": 0.57, "volume": 1629052.0}, {"date": "2025-06-30", "close": 0.575, "volume": 3069851.0}, {"date": "2025-07-01", "close": 0.585, "volume": 1514888.0}, {"date": "2025-07-02", "close": 0.565, "volume": 1225218.0}, {"date": "2025-07-03", "close": 0.58, "volume": 809590.0}, {"date": "2025-07-04", "close": 0.58, "volume": 744971.0}, {"date": "2025-07-07", "close": 0.56, "volume": 980199.0}, {"date": "2025-07-08", "close": 0.535, "volume": 1724285.0}, {"date": "2025-07-09", "close": 0.54, "volume": 1060817.0}, {"date": "2025-07-10", "close": 0.55, "volume": 1095756.0}, {"date": "2025-07-11", "close": 0.53, "volume": 1300500.0}, {"date": "2025-07-14", "close": 0.535, "volume": 1429944.0}, {"date": "2025-07-15", "close": 0.555, "volume": 815531.0}, {"date": "2025-07-16", "close": 0.555, "volume": 1186394.0}, {"date": "2025-07-17", "close": 0.55, "volume": 1042884.0}, {"date": "2025-07-18", "close": 0.545, "volume": 1130521.0}, {"date": "2025-07-21", "close": 0.53, "volume": 2054970.0}, {"date": "2025-07-22", "close": 0.535, "volume": 1973683.0}, {"date": "2025-07-23", "close": 0.54, "volume": 1314159.0}, {"date": "2025-07-24", "close": 0.55, "volume": 709087.0}, {"date": "2025-07-25", "close": 0.565, "volume": 3142510.0}, {"date": "2025-07-28", "close": 0.545, "volume": 1936647.0}, {"date": "2025-07-29", "close": 0.51, "volume": 5022049.0}, {"date": "2025-07-30", "close": 0.475, "volume": 3440497.0}, {"date": "2025-07-31", "close": 0.47, "volume": 2509167.0}, {"date": "2025-08-01", "close": 0.48, "volume": 1102560.0}, {"date": "2025-08-04", "close": 0.475, "volume": 1080277.0}, {"date": "2025-08-05", "close": 0.465, "volume": 1028873.0}, {"date": "2025-08-06", "close": 0.49, "volume": 1155412.0}, {"date": "2025-08-07", "close": 0.51, "volume": 1747131.0}, {"date": "2025-08-08", "close": 0.52, "volume": 1243512.0}, {"date": "2025-08-11", "close": 0.49, "volume": 1450253.0}, {"date": "2025-08-12", "close": 0.485, "volume": 631258.0}, {"date": "2025-08-13", "close": 0.485, "volume": 704539.0}, {"date": "2025-08-14", "close": 0.47, "volume": 1532339.0}, {"date": "2025-08-15", "close": 0.47, "volume": 1419813.0}, {"date": "2025-08-18", "close": 0.46, "volume": 1587839.0}, {"date": "2025-08-19", "close": 0.47, "volume": 1990556.0}, {"date": "2025-08-20", "close": 0.47, "volume": 876553.0}, {"date": "2025-08-21", "close": 0.465, "volume": 693374.0}, {"date": "2025-08-22", "close": 0.455, "volume": 1500535.0}, {"date": "2025-08-25", "close": 0.465, "volume": 814768.0}, {"date": "2025-08-26", "close": 0.47, "volume": 781291.0}, {"date": "2025-08-27", "close": 0.475, "volume": 1336266.0}, {"date": "2025-08-28", "close": 0.445, "volume": 1965034.0}, {"date": "2025-08-29", "close": 0.45, "volume": 1599553.0}, {"date": "2025-09-01", "close": 0.45, "volume": 1074745.0}, {"date": "2025-09-02", "close": 0.45, "volume": 592085.0}, {"date": "2025-09-03", "close": 0.465, "volume": 1316388.0}, {"date": "2025-09-04", "close": 0.48, "volume": 2097380.0}, {"date": "2025-09-05", "close": 0.465, "volume": 1002355.0}, {"date": "2025-09-08", "close": 0.51, "volume": 2607871.0}, {"date": "2025-09-09", "close": 0.49, "volume": 821507.0}, {"date": "2025-09-10", "close": 0.475, "volume": 723034.0}, {"date": "2025-09-11", "close": 0.47, "volume": 1085191.0}, {"date": "2025-09-12", "close": 0.515, "volume": 2727613.0}, {"date": "2025-09-15", "close": 0.54, "volume": 2299191.0}, {"date": "2025-09-16", "close": 0.53, "volume": 1364159.0}, {"date": "2025-09-17", "close": 0.525, "volume": 695319.0}, {"date": "2025-09-18", "close": 0.535, "volume": 1071324.0}, {"date": "2025-09-19", "close": 0.515, "volume": 1739234.0}, {"date": "2025-09-22", "close": 0.51, "volume": 612554.0}, {"date": "2025-09-23", "close": 0.51, "volume": 815786.0}, {"date": "2025-09-24", "close": 0.5, "volume": 642930.0}, {"date": "2025-09-25", "close": 0.52, "volume": 994427.0}, {"date": "2025-09-26", "close": 0.51, "volume": 1202688.0}, {"date": "2025-09-29", "close": 0.51, "volume": 1122676.0}, {"date": "2025-09-30", "close": 0.52, "volume": 2673445.0}, {"date": "2025-10-01", "close": 0.535, "volume": 926589.0}, {"date": "2025-10-02", "close": 0.535, "volume": 829037.0}, {"date": "2025-10-03", "close": 0.545, "volume": 1885507.0}, {"date": "2025-10-06", "close": 0.525, "volume": 1436966.0}, {"date": "2025-10-07", "close": 0.525, "volume": 1123823.0}, {"date": "2025-10-08", "close": 0.565, "volume": 5547080.0}, {"date": "2025-10-09", "close": 0.545, "volume": 1597238.0}, {"date": "2025-10-10", "close": 0.55, "volume": 1477490.0}, {"date": "2025-10-13", "close": 0.52, "volume": 2420224.0}, {"date": "2025-10-14", "close": 0.525, "volume": 782120.0}, {"date": "2025-10-15", "close": 0.525, "volume": 1191257.0}, {"date": "2025-10-16", "close": 0.53, "volume": 338292.0}, {"date": "2025-10-17", "close": 0.515, "volume": 1289772.0}, {"date": "2025-10-20", "close": 0.515, "volume": 897809.0}, {"date": "2025-10-21", "close": 0.55, "volume": 636362.0}, {"date": "2025-10-22", "close": 0.52, "volume": 1102515.0}, {"date": "2025-10-23", "close": 0.525, "volume": 444360.0}, {"date": "2025-10-24", "close": 0.515, "volume": 403399.0}, {"date": "2025-10-27", "close": 0.51, "volume": 928105.0}, {"date": "2025-10-28", "close": 0.495, "volume": 1117988.0}, {"date": "2025-10-29", "close": 0.495, "volume": 1226272.0}, {"date": "2025-10-30", "close": 0.49, "volume": 329874.0}, {"date": "2025-10-31", "close": 0.51, "volume": 343755.0}, {"date": "2025-11-03", "close": 0.495, "volume": 402992.0}, {"date": "2025-11-04", "close": 0.49, "volume": 433346.0}, {"date": "2025-11-05", "close": 0.465, "volume": 2047412.0}, {"date": "2025-11-06", "close": 0.495, "volume": 1013327.0}, {"date": "2025-11-07", "close": 0.475, "volume": 1052200.0}, {"date": "2025-11-10", "close": 0.48, "volume": 697249.0}, {"date": "2025-11-11", "close": 0.495, "volume": 1068788.0}, {"date": "2025-11-12", "close": 0.495, "volume": 232097.0}, {"date": "2025-11-13", "close": 0.495, "volume": 803629.0}, {"date": "2025-11-14", "close": 0.48, "volume": 381189.0}, {"date": "2025-11-17", "close": 0.475, "volume": 623619.0}, {"date": "2025-11-18", "close": 0.46, "volume": 896424.0}, {"date": "2025-11-19", "close": 0.47, "volume": 560780.0}, {"date": "2025-11-20", "close": 0.47, "volume": 475041.0}, {"date": "2025-11-21", "close": 0.455, "volume": 367865.0}, {"date": "2025-11-24", "close": 0.46, "volume": 412539.0}, {"date": "2025-11-25", "close": 0.47, "volume": 651746.0}, {"date": "2025-11-26", "close": 0.48, "volume": 538701.0}, {"date": "2025-11-27", "close": 0.495, "volume": 842599.0}, {"date": "2025-11-28", "close": 0.525, "volume": 1832380.0}, {"date": "2025-12-01", "close": 0.5, "volume": 1645352.0}, {"date": "2025-12-02", "close": 0.5, "volume": 513997.0}, {"date": "2025-12-03", "close": 0.53, "volume": 1022766.0}, {"date": "2025-12-04", "close": 0.53, "volume": 1098979.0}, {"date": "2025-12-05", "close": 0.56, "volume": 3198793.0}, {"date": "2025-12-08", "close": 0.56, "volume": 2104727.0}, {"date": "2025-12-09", "close": 0.575, "volume": 1961626.0}, {"date": "2025-12-10", "close": 0.585, "volume": 2119844.0}, {"date": "2025-12-11", "close": 0.62, "volume": 3163750.0}, {"date": "2025-12-12", "close": 0.6, "volume": 1262365.0}, {"date": "2025-12-15", "close": 0.605, "volume": 1321073.0}, {"date": "2025-12-16", "close": 0.57, "volume": 884056.0}, {"date": "2025-12-17", "close": 0.57, "volume": 1464536.0}, {"date": "2025-12-18", "close": 0.555, "volume": 1238890.0}, {"date": "2025-12-19", "close": 0.56, "volume": 796633.0}, {"date": "2025-12-22", "close": 0.61, "volume": 2755504.0}, {"date": "2025-12-23", "close": 0.625, "volume": 2721240.0}, {"date": "2025-12-24", "close": 0.535, "volume": 6833070.0}, {"date": "2025-12-29", "close": 0.555, "volume": 3069513.0}, {"date": "2025-12-30", "close": 0.56, "volume": 1333382.0}, {"date": "2025-12-31", "close": 0.55, "volume": 651984.0}, {"date": "2026-01-02", "close": 0.55, "volume": 730286.0}, {"date": "2026-01-05", "close": 0.555, "volume": 515222.0}, {"date": "2026-01-06", "close": 0.54, "volume": 1022823.0}, {"date": "2026-01-07", "close": 0.555, "volume": 655599.0}, {"date": "2026-01-08", "close": 0.535, "volume": 1177288.0}, {"date": "2026-01-09", "close": 0.54, "volume": 900035.0}, {"date": "2026-01-12", "close": 0.545, "volume": 820064.0}, {"date": "2026-01-13", "close": 0.54, "volume": 1010002.0}, {"date": "2026-01-14", "close": 0.555, "volume": 1284932.0}, {"date": "2026-01-15", "close": 0.55, "volume": 400412.0}, {"date": "2026-01-16", "close": 0.535, "volume": 995980.0}, {"date": "2026-01-19", "close": 0.53, "volume": 1099313.0}, {"date": "2026-01-20", "close": 0.52, "volume": 1413588.0}, {"date": "2026-01-21", "close": 0.53, "volume": 495713.0}, {"date": "2026-01-22", "close": 0.52, "volume": 540729.0}, {"date": "2026-01-23", "close": 0.52, "volume": 890403.0}, {"date": "2026-01-27", "close": 0.525, "volume": 1713783.0}, {"date": "2026-01-28", "close": 0.525, "volume": 544313.0}, {"date": "2026-01-29", "close": 0.51, "volume": 2445876.0}, {"date": "2026-01-30", "close": 0.505, "volume": 1080729.0}, {"date": "2026-02-02", "close": 0.51, "volume": 1053719.0}, {"date": "2026-02-03", "close": 0.515, "volume": 648294.0}, {"date": "2026-02-04", "close": 0.525, "volume": 691184.0}, {"date": "2026-02-05", "close": 0.515, "volume": 618822.0}, {"date": "2026-02-06", "close": 0.49, "volume": 1709207.0}, {"date": "2026-02-09", "close": 0.5, "volume": 744093.0}, {"date": "2026-02-10", "close": 0.53, "volume": 1191876.0}, {"date": "2026-02-11", "close": 0.525, "volume": 644438.0}, {"date": "2026-02-12", "close": 0.505, "volume": 577107.0}, {"date": "2026-02-13", "close": 0.475, "volume": 1039295.0}, {"date": "2026-02-16", "close": 0.495, "volume": 695040.0}, {"date": "2026-02-17", "close": 0.48, "volume": 1861277.0}, {"date": "2026-02-18", "close": 0.475, "volume": 112602.0}, {"date": "2026-02-19", "close": 0.47, "volume": 554493.0}, {"date": "2026-02-20", "close": 0.475, "volume": 697242.0}, {"date": "2026-02-23", "close": 0.45, "volume": 711828.0}, {"date": "2026-02-24", "close": 0.445, "volume": 641914.0}, {"date": "2026-02-25", "close": 0.44, "volume": 512148.0}, {"date": "2026-02-26", "close": 0.455, "volume": 278453.0}, {"date": "2026-02-27", "close": 0.475, "volume": 541773.0}, {"date": "2026-03-02", "close": 0.44, "volume": 1162594.0}, {"date": "2026-03-03", "close": 0.41, "volume": 2713552.0}, {"date": "2026-03-04", "close": 0.395, "volume": 2420988.0}, {"date": "2026-03-05", "close": 0.41, "volume": 651349.0}, {"date": "2026-03-06", "close": 0.405, "volume": 724927.0}, {"date": "2026-03-09", "close": 0.375, "volume": 1633277.0}, {"date": "2026-03-10", "close": 0.375, "volume": 1400980.0}, {"date": "2026-03-11", "close": 0.36, "volume": 1213918.0}, {"date": "2026-03-12", "close": 0.37, "volume": 991170.0}, {"date": "2026-03-13", "close": 0.35, "volume": 1677729.0}, {"date": "2026-03-16", "close": 0.35, "volume": 1471053.0}, {"date": "2026-03-17", "close": 0.385, "volume": 1438129.0}, {"date": "2026-03-18", "close": 0.365, "volume": 827996.0}, {"date": "2026-03-19", "close": 0.33, "volume": 926939.0}, {"date": "2026-03-20", "close": 0.325, "volume": 1107879.0}, {"date": "2026-03-23", "close": 0.32, "volume": 1296944.0}, {"date": "2026-03-24", "close": 0.32, "volume": 452305.0}, {"date": "2026-03-25", "close": 0.325, "volume": 900146.0}, {"date": "2026-03-26", "close": 0.32, "volume": 329425.0}, {"date": "2026-03-27", "close": 0.325, "volume": 469310.0}, {"date": "2026-03-30", "close": 0.295, "volume": 1746317.0}, {"date": "2026-03-31", "close": 0.3, "volume": 657524.0}, {"date": "2026-04-01", "close": 0.315, "volume": 1233029.0}, {"date": "2026-04-02", "close": 0.32, "volume": 768996.0}, {"date": "2026-04-07", "close": 0.32, "volume": 678354.0}, {"date": "2026-04-08", "close": 0.35, "volume": 900261.0}, {"date": "2026-04-09", "close": 0.36, "volume": 548856.0}, {"date": "2026-04-10", "close": 0.34, "volume": 589786.0}, {"date": "2026-04-13", "close": 0.33, "volume": 368815.0}, {"date": "2026-04-14", "close": 0.38, "volume": 1970132.0}, {"date": "2026-04-15", "close": 0.41, "volume": 2630000.0}, {"date": "2026-04-16", "close": 0.41, "volume": 902521.0}, {"date": "2026-04-17", "close": 0.395, "volume": 838215.0}, {"date": "2026-04-20", "close": 0.38, "volume": 943511.0}, {"date": "2026-04-21", "close": 0.38, "volume": 572890.0}, {"date": "2026-04-22", "close": 0.39, "volume": 568348.0}, {"date": "2026-04-23", "close": 0.385, "volume": 406474.0}, {"date": "2026-04-24", "close": 0.38, "volume": 743132.0}, {"date": "2026-04-27", "close": 0.39, "volume": 263067.0}, {"date": "2026-04-28", "close": 0.24, "volume": 23744970.0}, {"date": "2026-04-29", "close": 0.215, "volume": 5740357.0}, {"date": "2026-04-30", "close": 0.23, "volume": 6819641.0}, {"date": "2026-05-01", "close": 0.215, "volume": 3426914.0}, {"date": "2026-05-04", "close": 0.23, "volume": 2069488.0}, {"date": "2026-05-05", "close": 0.205, "volume": 4391965.0}, {"date": "2026-05-06", "close": 0.2, "volume": 3107693.0}, {"date": "2026-05-07", "close": 0.205, "volume": 3235212.0}, {"date": "2026-05-08", "close": 0.215, "volume": 2299227.0}, {"date": "2026-05-11", "close": 0.205, "volume": 2173047.0}, {"date": "2026-05-12", "close": 0.21, "volume": 2696197.0}, {"date": "2026-05-13", "close": 0.22, "volume": 3172774.0}, {"date": "2026-05-14", "close": 0.22, "volume": 2634251.0}, {"date": "2026-05-15", "close": 0.22, "volume": 1893058.0}, {"date": "2026-05-18", "close": 0.21, "volume": 1463662.0}, {"date": "2026-05-19", "close": 0.2, "volume": 980483.0}, {"date": "2026-05-20", "close": 0.205, "volume": 3420633.0}, {"date": "2026-05-21", "close": 0.2, "volume": 346753.0}, {"date": "2026-05-22", "close": 0.205, "volume": 1324463.0}, {"date": "2026-05-25", "close": 0.205, "volume": 1324293.0}, {"date": "2026-05-26", "close": 0.19, "volume": 2501081.0}, {"date": "2026-05-27", "close": 0.185, "volume": 1519778.0}, {"date": "2026-05-28", "close": 0.175, "volume": 1879849.0}, {"date": "2026-05-29", "close": 0.185, "volume": 2345455.0}, {"date": "2026-06-01", "close": 0.185, "volume": 1461513.0}, {"date": "2026-06-02", "close": 0.175, "volume": 1050308.0}, {"date": "2026-06-03", "close": 0.17, "volume": 3564653.0}, {"date": "2026-06-04", "close": 0.17, "volume": 2406185.0}, {"date": "2026-06-05", "close": 0.175, "volume": 841183.0}, {"date": "2026-06-09", "close": 0.17, "volume": 1365159.0}, {"date": "2026-06-10", "close": 0.165, "volume": 820664.0}, {"date": "2026-06-11", "close": 0.17, "volume": 1507406.0}, {"date": "2026-06-12", "close": 0.165, "volume": 1361693.0}, {"date": "2026-06-16", "close": 0.2, "volume": 18273008.0}, {"date": "2026-06-17", "close": 0.19, "volume": 3866360.0}, {"date": "2026-06-18", "close": 0.21, "volume": 6023888.0}, {"date": "2026-06-19", "close": 0.225, "volume": 4987301.0}, {"date": "2026-06-22", "close": 0.22, "volume": 4097484.0}, {"date": "2026-06-23", "close": 0.205, "volume": 2439484.0}, {"date": "2026-06-24", "close": 0.195, "volume": 2765914.0}, {"date": "2026-06-25", "close": 0.2, "volume": 3119519.0}, {"date": "2026-06-26", "close": 0.19, "volume": 4376273.0}, {"date": "2026-06-29", "close": 0.21, "volume": 2433019.0}, {"date": "2026-06-30", "close": 0.205, "volume": 1776624.0}, {"date": "2026-07-01", "close": 0.215, "volume": 1465162.0}, {"date": "2026-07-02", "close": 0.25, "volume": 6854472.0}, {"date": "2026-07-03", "close": 0.24, "volume": 4596319.0}, {"date": "2026-07-06", "close": 0.26, "volume": 4135520.0}, {"date": "2026-07-07", "close": 0.255, "volume": 4132030.0}, {"date": "2026-07-08", "close": 0.24, "volume": 2563425.0}, {"date": "2026-07-09", "close": 0.255, "volume": 1683861.0}, {"date": "2026-07-10", "close": 0.24, "volume": 1658464.0}, {"date": "2026-07-13", "close": 0.235, "volume": 694881.0}, {"date": "2026-07-14", "close": 0.24, "volume": 917857.0}, {"date": "2026-07-17", "close": 0.24, "volume": 6415709.0}, {"date": "2026-07-20", "close": 0.225, "volume": 2190009.0}, {"date": "2026-07-21", "close": 0.23, "volume": 688279.0}, {"date": "2026-07-22", "close": 0.25, "volume": 1986809.0}, {"date": "2026-07-23", "close": 0.24, "volume": 2448999.0}, {"date": "2026-07-24", "close": 0.25, "volume": 1091226.0}, {"date": "2026-07-27", "close": 0.245, "volume": 265681.0}, {"date": "2026-07-28", "close": 0.25, "volume": 2169136.0}, {"date": "2026-07-29", "close": 0.24, "volume": 1353946.0}, {"date": "2026-07-30", "close": 0.25, "volume": 799927.0}, {"date": "2026-07-31", "close": 0.245, "volume": 782736.0}, {"date": "2026-08-03", "close": 0.26, "volume": 1570379.0}, {"date": "2026-08-04", "close": 0.29, "volume": 2765416.0}, {"date": "2026-08-05", "close": 0.29, "volume": 3000609.0}, {"date": "2026-08-06", "close": 0.29, "volume": 1558510.0}, {"date": "2026-08-07", "close": 0.275, "volume": 807923.0}, {"date": "2026-08-10", "close": 0.275, "volume": 465272.0}, {"date": "2026-08-11", "close": 0.285, "volume": 1265295.0}, {"date": "2026-08-12", "close": 0.29, "volume": 921064.0}, {"date": "2026-08-13", "close": 0.295, "volume": 804699.0}, {"date": "2026-08-14", "close": 0.295, "volume": 1855483.0}, {"date": "2026-08-17", "close": 0.3, "volume": 2122482.0}, {"date": "2026-08-18", "close": 0.295, "volume": 1801507.0}, {"date": "2026-08-19", "close": 0.295, "volume": 946121.0}, {"date": "2026-08-20", "close": 0.325, "volume": 2234026.0}, {"date": "2026-08-21", "close": 0.31, "volume": 1167459.0}, {"date": "2026-08-24", "close": 0.31, "volume": 696317.0}, {"date": "2026-08-25", "close": 0.315, "volume": 587104.0}, {"date": "2026-08-26", "close": 0.29, "volume": 1791495.0}, {"date": "2026-08-27", "close": 0.29, "volume": 710477.0}, {"date": "2026-08-28", "close": 0.275, "volume": 572986.0}, {"date": "2026-08-31", "close": 0.28, "volume": 1368829.0}, {"date": "2026-09-01", "close": 0.29, "volume": 408682.0}, {"date": "2026-09-04", "close": 0.285, "volume": 2999082.0}, {"date": "2026-09-07", "close": 0.28, "volume": 899948.0}, {"date": "2026-09-08", "close": 0.27, "volume": 815693.0}, {"date": "2026-09-09", "close": 0.26, "volume": 1125101.0}, {"date": "2026-09-10", "close": 0.25, "volume": 1392741.0}, {"date": "2026-09-11", "close": 0.25, "volume": 810805.0}, {"date": "2026-09-14", "close": 0.24, "volume": 765446.0}, {"date": "2026-09-15", "close": 0.235, "volume": 817578.0}, {"date": "2026-09-16", "close": 0.24, "volume": 849293.0}, {"date": "2026-09-17", "close": 0.245, "volume": 286203.0}, {"date": "2026-09-18", "close": 0.245, "volume": 1558801.0}], "refreshing": true}