{"ticker": "EGL", "overview": {"name": "Environmental Group Limited (the)", "country": "Australia", "industry": "Capital Goods"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 2, "buy_sum": 29009.34, "sell_n": 0, "sell_sum": 0, "net": 29009.34, "insiders": 2, "first_date": "2026-05-22", "last_date": "2026-05-22"}, "metrics": {"ticker": "EGL", "has_prices": true, "as_of": "2026-09-18", "last": 0.079, "prev_close": 0.0775, "change": 0.0015000000000000013, "change_pct": 0.019354838709677438, "session_volume": 100633.0, "vwap_5": 0.07893177750509307, "vwap_20": 0.08416860533320557, "vwap_60": 0.09049011233243684, "vwap_250": 0.16524791200251102, "high_52w": 0.255, "low_52w": 0.0775, "avg_volume_20": 181568.1, "sessions": 400, "market_cap": {"value": 29488579.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157258", "src": "ASX", "ticker": "EGL", "cik": "", "company": "Environmental Group Limited", "company_raw": "Environmental Group Limited (the)", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on EGL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157258", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10966}, {"id": "ASXSH-03125112", "src": "ASX", "ticker": "EGL", "cik": "", "company": "Environmental Group Limited", "company_raw": "Environmental Group Limited (the)", "who": "Mirrabooka Investments Limited (MIR)", "who_key": "MIRRABOOKA INVESTMENTS LIMITED (MIR)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "MIRRABOOKA INVESTMENTS LIMITED (MIR) trims EGL: 7.21% to 5.95%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125112", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "ASXSH-03095419", "src": "ASX", "ticker": "EGL", "cik": "", "company": "Environmental Group Limited", "company_raw": "Environmental Group Limited (the)", "who": "Mirrabooka Investments Limited (MIR)", "who_key": "MIRRABOOKA INVESTMENTS LIMITED (MIR)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "MIRRABOOKA INVESTMENTS LIMITED (MIR) trims EGL: 9.11% to 7.21%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03095419", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229846}, {"id": "ASX3Y-03093783-1", "src": "ASX", "ticker": "EGL", "cik": "", "company": "Environmental Group Limited", "company_raw": "Environmental Group Limited (the)", "who": "Lucia Estana Cade", "who_key": "Lucia Estana Cade", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14437.5, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $14K of EGL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03093783", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237046}, {"id": "ASX3Y-03093390-1", "src": "ASX", "ticker": "EGL", "cik": "", "company": "Environmental Group Limited", "company_raw": "Environmental Group Limited (the)", "who": "Lynn Richardson", "who_key": "Lynn Richardson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14571.84, "score": 29.7, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $15K of EGL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03093390", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237046}], "recent_buys": [{"id": "ASX3Y-03093783-1", "src": "ASX", "ticker": "EGL", "cik": "", "company": "Environmental Group Limited", "company_raw": "Environmental Group Limited (the)", "who": "Lucia Estana Cade", "who_key": "Lucia Estana Cade", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14437.5, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $14K of EGL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03093783", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237046}, {"id": "ASX3Y-03093390-1", "src": "ASX", "ticker": "EGL", "cik": "", "company": "Environmental Group Limited", "company_raw": "Environmental Group Limited (the)", "who": "Lynn Richardson", "who_key": "Lynn Richardson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14571.84, "score": 29.7, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $15K of EGL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03093390", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237046}], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "MIRRABOOKA INVESTMENTS LIMITED (MIR", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.21, "notice_date": "2026-08-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125112-2A1691524", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "MIRRABOOKA INVESTMENTS LIMITED (MIR)", "notice_type": "604", "direct_shares": 27444883.0, "indirect_shares": null, "indirect_account": null, "pct": 7.21, "notice_date": "2026-05-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03095419-2A1674665", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Lucia Estana Cade", "notice_type": "3Y", "direct_shares": 245000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Cade & Associates Pty Ltd <The LE Cade A/C> Lucia Cade is a Director of the Corporate Tru", "pct": null, "notice_date": "2026-05-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03093783-2A1673842", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Lynn Richardson", "notice_type": "3Y", "direct_shares": 3968228.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Richmarsh Investments Pty Limited Lynn Richardson is a Sole Director of Richmarsh Investm", "pct": null, "notice_date": "2026-05-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03093390-2A1673600", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Dean Dowie", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-05-28", "source_url": "https://www.marketindex.com.au/asx/egl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/egl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03102065-2A1678298", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/egl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/egl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/egl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-19", "source_url": "https://www.marketindex.com.au/asx/egl", "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": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/egl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/egl", "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": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/egl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/egl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/egl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-27", "source_url": "https://www.marketindex.com.au/asx/egl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-25", "source_url": "https://www.marketindex.com.au/asx/egl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-04", "source_url": "https://www.marketindex.com.au/asx/egl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-02", "source_url": "https://www.marketindex.com.au/asx/egl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-02", "source_url": "https://www.marketindex.com.au/asx/egl", "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": "2025-02-23", "source_url": "https://www.marketindex.com.au/asx/egl", "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": "2025-01-16", "source_url": "https://www.marketindex.com.au/asx/egl", "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": "2025-01-16", "source_url": "https://www.marketindex.com.au/asx/egl", "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": "2024-11-22", "source_url": "https://www.marketindex.com.au/asx/egl", "needs_ocr": 0}], "directors": [{"name": "Lynn Richardson", "first_seen": "2026-05-25", "last_seen": "2026-05-25", "status": "current", "notices": 1}, {"name": "Lucia Estana Cade", "first_seen": "2026-05-26", "last_seen": "2026-05-26", "status": "current", "notices": 1}, {"name": "Dean Dowie", "first_seen": "2017-05-28", "last_seen": "2017-05-28", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Lynn Richardson", "who_key": "Lynn Richardson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 14571.84, "sold": 0, "net": 14571.84, "trades": 1, "top_score": 29.7, "lean": "buying", "history": [{"action": "BUY", "amount": 14571.84, "date": "2026-05-22", "score": 29.7, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03093390"}], "latest": {"action": "BUY", "amount": 14571.84, "date": "2026-05-22", "score": 29.7, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03093390"}}, {"who": "Lucia Estana Cade", "who_key": "Lucia Estana Cade", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 14437.5, "sold": 0, "net": 14437.5, "trades": 1, "top_score": 40.5, "lean": "buying", "history": [{"action": "BUY", "amount": 14437.5, "date": "2026-05-22", "score": 40.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03093783"}], "latest": {"action": "BUY", "amount": 14437.5, "date": "2026-05-22", "score": 40.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03093783"}}], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Security Holder Details", "title": "Change in substantial holding from CGF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153202-2A1706177"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153199-2A1706172"}, {"date": "2026-10-16", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149372-2A1704560"}, {"date": "2026-08-24", "form": "Security Holder Details", "title": "Change in substantial holding from MIR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125112-2A1691524"}, {"date": "2026-08-18", "form": "Periodic Reports", "title": "FY26 Financial Results Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03122562-2A1690244"}], "performance": {"ticker": "EGL", "has_prices": true, "summary": {"n": 2, "avg": -0.5, "win_rate": 0.0, "best": -0.5, "worst": -0.5, "as_of": "2026-11-02"}, "buys": [{"who": "Lucia Estana Cade", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14437.5, "date": "2026-05-22", "score": 40.5, "ref_price": 0.14, "return": -0.5}, {"who": "Lynn Richardson", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14571.84, "date": "2026-05-22", "score": 29.7, "ref_price": 0.14, "return": -0.5}]}, "price_series": [{"date": "1992-05-14", "close": 0.67256898, "volume": 13382.0}, {"date": "1992-05-15", "close": 0.06725691, "volume": null}, {"date": "1992-05-18", "close": 0.06725691, "volume": null}, {"date": "1992-05-19", "close": 0.06725691, "volume": null}, {"date": "1992-05-20", "close": 0.06725691, "volume": null}, {"date": "1992-05-21", "close": 0.06725691, "volume": null}, {"date": "1992-05-22", "close": 0.06725691, "volume": null}, {"date": "1992-05-25", "close": 0.06725691, "volume": null}, {"date": "1992-05-26", "close": 0.06725691, "volume": null}, {"date": "1992-05-27", "close": 0.06725691, "volume": null}, {"date": "1992-05-28", "close": 0.06725691, "volume": null}, {"date": "1992-05-29", "close": 0.06725691, "volume": null}, {"date": "1992-06-01", "close": 0.06725691, "volume": null}, {"date": "1992-06-02", "close": 0.06725691, "volume": null}, {"date": "1992-06-03", "close": 0.06725691, "volume": null}, {"date": "1992-06-04", "close": 0.06725691, "volume": null}, {"date": "1992-06-05", "close": 0.06725691, "volume": null}, {"date": "1992-06-08", "close": 0.06725691, "volume": null}, {"date": "1992-06-09", "close": 0.06725691, "volume": null}, {"date": "1992-06-10", "close": 0.06725691, "volume": null}, {"date": "1992-06-11", "close": 0.06725691, "volume": null}, {"date": "1992-06-12", "close": 0.06725691, "volume": null}, {"date": "1992-06-15", "close": 0.06725691, "volume": null}, {"date": "1992-06-16", "close": 0.06725691, "volume": null}, {"date": "1992-06-17", "close": 0.06725691, "volume": null}, {"date": "1992-06-18", "close": 0.06725691, "volume": null}, {"date": "1992-06-19", "close": 0.06725691, "volume": null}, {"date": "1992-06-22", "close": 0.06725691, "volume": null}, {"date": "1992-06-23", "close": 0.06725691, "volume": null}, {"date": "1992-06-24", "close": 0.06725691, "volume": null}, {"date": "1992-06-25", "close": 0.06725691, "volume": null}, {"date": "1992-06-26", "close": 0.06725691, "volume": null}, {"date": "1992-06-29", "close": 0.06725691, "volume": null}, {"date": "1992-06-30", "close": 0.06725691, "volume": null}, {"date": "1992-07-01", "close": 0.06725691, "volume": null}, {"date": "1992-07-02", "close": 0.06725691, "volume": null}, {"date": "1992-07-03", "close": 0.06725691, "volume": null}, {"date": "1992-07-06", "close": 0.06725691, "volume": null}, {"date": "1992-07-07", "close": 0.06725691, "volume": null}, {"date": "1992-07-08", "close": 0.06725691, "volume": null}, {"date": "1992-07-09", "close": 0.06725691, "volume": null}, {"date": "1992-07-10", "close": 0.06725691, "volume": null}, {"date": "1992-07-13", "close": 0.06725691, "volume": null}, {"date": "1992-07-14", "close": 0.06725691, "volume": null}, {"date": "1992-07-15", "close": 0.06725691, "volume": null}, {"date": "1992-07-16", "close": 0.06725691, "volume": null}, {"date": "1992-07-17", "close": 0.06725691, "volume": null}, {"date": "1992-07-20", "close": 0.06725691, "volume": null}, {"date": "1992-07-21", "close": 0.06725691, "volume": null}, {"date": "1992-07-22", "close": 0.06725691, "volume": null}, {"date": "1992-07-23", "close": 0.06725691, "volume": null}, {"date": "1992-07-24", "close": 0.06725691, "volume": null}, {"date": "1992-07-27", "close": 0.06725691, "volume": null}, {"date": "1992-07-28", "close": 0.06725691, "volume": null}, {"date": "1992-07-29", "close": 0.06725691, "volume": null}, {"date": "1992-07-30", "close": 0.06725691, "volume": null}, {"date": "1992-07-31", "close": 0.06725691, "volume": null}, {"date": "1992-08-03", "close": 0.06725691, "volume": null}, {"date": "1992-08-04", "close": 0.06725691, "volume": null}, {"date": "1992-08-05", "close": 0.06725691, "volume": null}, {"date": "1992-08-06", "close": 0.06725691, "volume": null}, {"date": "1992-08-07", "close": 0.47079837, "volume": 5486.0}, {"date": "1992-08-10", "close": 0.47079837, "volume": null}, {"date": "1992-08-11", "close": 0.47079837, "volume": null}, {"date": "1992-08-12", "close": 0.49321734, "volume": 892.0}, {"date": "1992-08-13", "close": 0.49321734, "volume": null}, {"date": "1992-08-14", "close": 0.49321734, "volume": 3568.0}, {"date": "1992-08-17", "close": 0.49321734, "volume": 13382.0}, {"date": "1992-08-18", "close": 0.49321734, "volume": null}, {"date": "1992-08-19", "close": 0.49321734, "volume": 2230.0}, {"date": "1992-08-20", "close": 0.49321734, "volume": null}, {"date": "1992-08-21", "close": 0.49321734, "volume": null}, {"date": "1992-08-24", "close": 0.49321734, "volume": null}, {"date": "1992-08-25", "close": 0.49321734, "volume": null}, {"date": "1992-08-26", "close": 0.49321734, "volume": null}, {"date": "1992-08-27", "close": 0.49321734, "volume": null}, {"date": "1992-08-28", "close": 0.49321734, "volume": null}, {"date": "1992-08-31", "close": 0.51563631, "volume": 9813.0}, {"date": "1992-09-01", "close": 0.51563631, "volume": null}, {"date": "1992-09-02", "close": 0.49321734, "volume": 56202.0}, {"date": "1992-09-03", "close": 0.51563631, "volume": 10705.0}, {"date": "1992-09-04", "close": 0.51563631, "volume": 3568.0}, {"date": "1992-09-07", "close": 0.51563631, "volume": null}, {"date": "1992-09-08", "close": 0.51563631, "volume": 5353.0}, {"date": "1992-09-09", "close": 0.51563631, "volume": 1338.0}, {"date": "1992-09-10", "close": 0.51563631, "volume": null}, {"date": "1992-09-11", "close": 0.51563631, "volume": 3568.0}, {"date": "1992-09-14", "close": 0.53805528, "volume": 892.0}, {"date": "1992-09-15", "close": 0.53805528, "volume": null}, {"date": "1992-09-16", "close": 0.51563631, "volume": 1784.0}, {"date": "1992-09-17", "close": 0.51563631, "volume": null}, {"date": "1992-09-18", "close": 0.49321734, "volume": 892.0}, {"date": "1992-09-21", "close": 0.49321734, "volume": null}, {"date": "1992-09-22", "close": 0.49321734, "volume": 18734.0}, {"date": "1992-09-23", "close": 0.49321734, "volume": null}, {"date": "1992-09-24", "close": 0.49321734, "volume": null}, {"date": "1992-09-25", "close": 0.49321734, "volume": 10036.0}, {"date": "1992-09-28", "close": 0.49321734, "volume": null}, {"date": "1992-09-29", "close": 0.49321734, "volume": 4461.0}, {"date": "1992-09-30", "close": 0.49321734, "volume": null}, {"date": "1992-10-01", "close": 0.49321734, "volume": null}, {"date": "1992-10-02", "close": 0.49321734, "volume": null}, {"date": "1992-10-05", "close": 0.49321734, "volume": null}, {"date": "1992-10-06", "close": 0.49321734, "volume": null}, {"date": "1992-10-07", "close": 0.4483794, "volume": 8921.0}, {"date": "1992-10-08", "close": 0.4483794, "volume": 5442.0}, {"date": "1992-10-09", "close": 0.49321734, "volume": 6334.0}, {"date": "1992-10-12", "close": 0.49321734, "volume": null}, {"date": "1992-10-13", "close": 0.49321734, "volume": null}, {"date": "1992-10-14", "close": 0.42596043, "volume": 14407.0}, {"date": "1992-10-15", "close": 0.42596043, "volume": 892.0}, {"date": "1992-10-16", "close": 0.4483794, "volume": 4461.0}, {"date": "1992-10-19", "close": 0.4483794, "volume": null}, {"date": "1992-10-20", "close": 0.4483794, "volume": null}, {"date": "1992-10-21", "close": 0.4483794, "volume": null}, {"date": "1992-10-22", "close": 0.4483794, "volume": null}, {"date": "1992-10-23", "close": 0.4483794, "volume": null}, {"date": "1992-10-26", "close": 0.4483794, "volume": 14898.0}, {"date": "1992-10-27", "close": 0.42596043, "volume": 22303.0}, {"date": "1992-10-28", "close": 0.42596043, "volume": null}, {"date": "1992-10-29", "close": 0.40354146, "volume": 14095.0}, {"date": "1992-10-30", "close": 0.40354146, "volume": null}, {"date": "1992-11-02", "close": 0.40354146, "volume": null}, {"date": "1992-11-03", "close": 0.40354146, "volume": null}, {"date": "1992-11-04", "close": 0.40354146, "volume": null}, {"date": "1992-11-05", "close": 0.40354146, "volume": null}, {"date": "1992-11-06", "close": 0.4483794, "volume": 5353.0}, {"date": "1992-11-09", "close": 0.47079837, "volume": 3568.0}, {"date": "1992-11-10", "close": 0.47079837, "volume": null}, {"date": "1992-11-11", "close": 0.4483794, "volume": 10527.0}, {"date": "1992-11-12", "close": 0.4483794, "volume": null}, {"date": "1992-11-13", "close": 0.4483794, "volume": 892.0}, {"date": "1992-11-16", "close": 0.47079837, "volume": 22838.0}, {"date": "1992-11-17", "close": 0.4483794, "volume": 4014.0}, {"date": "1992-11-18", "close": 0.4483794, "volume": null}, {"date": "1992-11-19", "close": 0.4483794, "volume": 15344.0}, {"date": "1992-11-20", "close": 0.4483794, "volume": null}, {"date": "1992-11-23", "close": 0.4483794, "volume": null}, {"date": "1992-11-24", "close": 0.4483794, "volume": 14274.0}, {"date": "1992-11-25", "close": 0.4483794, "volume": null}, {"date": "1992-11-26", "close": 0.47079837, "volume": 7137.0}, {"date": "1992-11-27", "close": 0.49321734, "volume": 6245.0}, {"date": "1992-11-30", "close": 0.47079837, "volume": 4461.0}, {"date": "1992-12-01", "close": 0.4483794, "volume": 26852.0}, {"date": "1992-12-02", "close": 0.4483794, "volume": 8029.0}, {"date": "1992-12-03", "close": 0.4483794, "volume": 1784.0}, {"date": "1992-12-04", "close": 0.4483794, "volume": null}, {"date": "1992-12-07", "close": 0.47079837, "volume": 2676.0}, {"date": "1992-12-08", "close": 0.47079837, "volume": null}, {"date": "1992-12-09", "close": 0.4483794, "volume": 892.0}, {"date": "1992-12-10", "close": 0.4483794, "volume": 6245.0}, {"date": "1992-12-11", "close": 0.4483794, "volume": 9367.0}, {"date": "1992-12-14", "close": 0.4483794, "volume": null}, {"date": "1992-12-15", "close": 0.4483794, "volume": null}, {"date": "1992-12-16", "close": 0.4483794, "volume": 8921.0}, {"date": "1992-12-17", "close": 0.4483794, "volume": 9813.0}, {"date": "1992-12-18", "close": 0.4483794, "volume": 9144.0}, {"date": "1992-12-21", "close": 0.4483794, "volume": 892.0}, {"date": "1992-12-22", "close": 0.4483794, "volume": 2676.0}, {"date": "1992-12-23", "close": 0.4483794, "volume": 8475.0}, {"date": "1992-12-24", "close": 0.4483794, "volume": 892.0}, {"date": "1992-12-25", "close": 0.4483794, "volume": null}, {"date": "1992-12-28", "close": 0.4483794, "volume": null}, {"date": "1992-12-29", "close": 0.4483794, "volume": null}, {"date": "1992-12-30", "close": 0.4483794, "volume": 22303.0}, {"date": "1992-12-31", "close": 0.4483794, "volume": null}, {"date": "1993-01-01", "close": 0.4483794, "volume": null}, {"date": "1993-01-04", "close": 0.4483794, "volume": null}, {"date": "1993-01-05", "close": 0.4483794, "volume": 1071.0}, {"date": "1993-01-06", "close": 0.4483794, "volume": null}, {"date": "1993-01-07", "close": 0.4483794, "volume": null}, {"date": "1993-01-08", "close": 0.4483794, "volume": 5799.0}, {"date": "1993-01-11", "close": 0.4483794, "volume": 4461.0}, {"date": "1993-01-12", "close": 0.4483794, "volume": null}, {"date": "1993-01-13", "close": 0.42596043, "volume": 17842.0}, {"date": "1993-01-14", "close": 0.4483794, "volume": 4907.0}, {"date": "1993-01-15", "close": 0.4483794, "volume": null}, {"date": "1993-01-18", "close": 0.4483794, "volume": null}, {"date": "1993-01-19", "close": 0.42596043, "volume": 16682.0}, {"date": "1993-01-20", "close": 0.42596043, "volume": null}, {"date": "1993-01-21", "close": 0.42596043, "volume": null}, {"date": "1993-01-22", "close": 0.4483794, "volume": 4907.0}, {"date": "1993-01-25", "close": 0.4483794, "volume": null}, {"date": "1993-01-26", "close": 0.4483794, "volume": null}, {"date": "1993-01-27", "close": 0.4483794, "volume": null}, {"date": "1993-01-28", "close": 0.4483794, "volume": null}, {"date": "1993-01-29", "close": 0.4483794, "volume": 8921.0}, {"date": "1993-02-01", "close": 0.4483794, "volume": null}, {"date": "1993-02-02", "close": 0.42596043, "volume": 8029.0}, {"date": "1993-02-03", "close": 0.42596043, "volume": null}, {"date": "1993-02-04", "close": 0.42596043, "volume": null}, {"date": "1993-02-05", "close": 0.42596043, "volume": null}, {"date": "1993-02-08", "close": 0.42596043, "volume": null}, {"date": "1993-02-09", "close": 0.4483794, "volume": 3568.0}, {"date": "1993-02-10", "close": 0.42596043, "volume": 22303.0}, {"date": "1993-02-11", "close": 0.42596043, "volume": 9367.0}, {"date": "1993-02-12", "close": 0.42596043, "volume": 1338.0}, {"date": "1993-02-15", "close": 0.42596043, "volume": null}, {"date": "1993-02-16", "close": 0.42596043, "volume": 5353.0}, {"date": "1993-02-17", "close": 0.42596043, "volume": null}, {"date": "1993-02-18", "close": 0.42596043, "volume": null}, {"date": "1993-02-19", "close": 0.42596043, "volume": null}, {"date": "1993-02-22", "close": 0.42596043, "volume": 26941.0}, {"date": "1993-02-23", "close": 0.437169915, "volume": 892.0}, {"date": "1993-02-24", "close": 0.437169915, "volume": null}, {"date": "1993-02-25", "close": 0.42596043, "volume": 4461.0}, {"date": "1993-02-26", "close": 0.4483794, "volume": 8921.0}, {"date": "1993-03-01", "close": 0.4483794, "volume": 219903.0}, {"date": "1993-03-02", "close": 0.49321734, "volume": 43713.0}, {"date": "1993-03-03", "close": 0.51563631, "volume": 67800.0}, {"date": "1993-03-04", "close": 0.51563631, "volume": 30331.0}, {"date": "1993-03-05", "close": 0.47079837, "volume": 24087.0}, {"date": "1993-03-08", "close": 0.47079837, "volume": 49066.0}, {"date": "1993-03-09", "close": 0.47079837, "volume": 13382.0}, {"date": "1993-03-10", "close": 0.47079837, "volume": null}, {"date": "1993-03-11", "close": 0.51563631, "volume": 13382.0}, {"date": "1993-03-12", "close": 0.49321734, "volume": 22303.0}, {"date": "1993-03-15", "close": 0.49321734, "volume": null}, {"date": "1993-03-16", "close": 0.49321734, "volume": 9367.0}, {"date": "1993-03-17", "close": 0.49321734, "volume": 6245.0}, {"date": "1993-03-18", "close": 0.49321734, "volume": null}, {"date": "1993-03-19", "close": 0.49321734, "volume": 8029.0}, {"date": "1993-03-22", "close": 0.49321734, "volume": 2230.0}, {"date": "1993-03-23", "close": 0.47079837, "volume": 17842.0}, {"date": "1993-03-24", "close": 0.4483794, "volume": 892.0}, {"date": "1993-03-25", "close": 0.4483794, "volume": 22303.0}, {"date": "1993-03-26", "close": 0.4483794, "volume": 8252.0}, {"date": "1993-03-29", "close": 0.42596043, "volume": 981.0}, {"date": "1993-03-30", "close": 0.42596043, "volume": 892.0}, {"date": "1993-03-31", "close": 0.4483794, "volume": 37468.0}, {"date": "1993-04-01", "close": 0.4483794, "volume": 14274.0}, {"date": "1993-04-02", "close": 0.4483794, "volume": 23328.0}, {"date": "1993-04-05", "close": 0.4483794, "volume": 892.0}, {"date": "1993-04-06", "close": 0.4483794, "volume": 27655.0}, {"date": "1993-04-07", "close": 0.4483794, "volume": 26763.0}, {"date": "1993-04-08", "close": 0.4483794, "volume": null}, {"date": "1993-04-09", "close": 0.4483794, "volume": null}, {"date": "1993-04-12", "close": 0.4483794, "volume": null}, {"date": "1993-04-13", "close": 0.4483794, "volume": 37022.0}, {"date": "1993-04-14", "close": 0.4483794, "volume": 2676.0}, {"date": "1993-04-15", "close": 0.4483794, "volume": 19091.0}, {"date": "1993-04-16", "close": 0.4483794, "volume": null}, {"date": "1993-04-19", "close": 0.4483794, "volume": 2944.0}, {"date": "1993-04-20", "close": 0.4483794, "volume": null}, {"date": "1993-04-21", "close": 0.4483794, "volume": 7137.0}, {"date": "1993-04-22", "close": 0.4483794, "volume": 15166.0}, {"date": "1993-04-23", "close": 0.4483794, "volume": null}, {"date": "1993-04-26", "close": 0.4483794, "volume": null}, {"date": "1993-04-27", "close": 0.4483794, "volume": 28458.0}, {"date": "1993-04-28", "close": 0.4483794, "volume": 13828.0}, {"date": "1993-04-29", "close": 0.4483794, "volume": 892.0}, {"date": "1993-04-30", "close": 0.42596043, "volume": 2364.0}, {"date": "1993-05-03", "close": 0.42596043, "volume": null}, {"date": "1993-05-04", "close": 0.4483794, "volume": 5353.0}, {"date": "1993-05-05", "close": 0.4483794, "volume": 54418.0}, {"date": "1993-05-06", "close": 0.4483794, "volume": null}, {"date": "1993-05-07", "close": 0.4483794, "volume": 6245.0}, {"date": "1993-05-10", "close": 0.4483794, "volume": 14274.0}, {"date": "1993-05-11", "close": 0.4483794, "volume": null}, {"date": "1993-05-12", "close": 0.4483794, "volume": null}, {"date": "1993-05-13", "close": 0.4483794, "volume": null}, {"date": "1993-05-14", "close": 0.4483794, "volume": 12043.0}, {"date": "1993-05-17", "close": 0.42596043, "volume": 1338.0}, {"date": "1993-05-18", "close": 0.4483794, "volume": 22303.0}, {"date": "1993-05-19", "close": 0.4483794, "volume": null}, {"date": "1993-05-20", "close": 0.4483794, "volume": 23195.0}, {"date": "1993-05-21", "close": 0.4483794, "volume": 10705.0}, {"date": "1993-05-24", "close": 0.42596043, "volume": 2230.0}, {"date": "1993-05-25", "close": 0.4483794, "volume": 18734.0}, {"date": "1993-05-26", "close": 0.4483794, "volume": 11151.0}, {"date": "1993-05-27", "close": 0.42596043, "volume": 69316.0}, {"date": "1993-05-28", "close": 0.4483794, "volume": 62804.0}, {"date": "1993-05-31", "close": 0.4483794, "volume": 3122.0}, {"date": "1993-06-01", "close": 0.4483794, "volume": null}, {"date": "1993-06-02", "close": 0.47079837, "volume": 116865.0}, {"date": "1993-06-03", "close": 0.47079837, "volume": null}, {"date": "1993-06-04", "close": 0.51563631, "volume": 36665.0}, {"date": "1993-06-07", "close": 0.51563631, "volume": 21856.0}, {"date": "1993-06-08", "close": 0.49321734, "volume": 5353.0}, {"date": "1993-06-09", "close": 0.49321734, "volume": null}, {"date": "1993-06-10", "close": 0.49321734, "volume": null}, {"date": "1993-06-11", "close": 0.49321734, "volume": null}, {"date": "1993-06-14", "close": 0.49321734, "volume": null}, {"date": "1993-06-15", "close": 0.49321734, "volume": null}, {"date": "1993-06-16", "close": 0.49321734, "volume": 45497.0}, {"date": "1993-06-17", "close": 0.49321734, "volume": null}, {"date": "1993-06-18", "close": 0.47079837, "volume": 4461.0}, {"date": "1993-06-21", "close": 0.49321734, "volume": 2676.0}, {"date": "1993-06-22", "close": 0.47079837, "volume": 34034.0}, {"date": "1993-06-23", "close": 0.4483794, "volume": 25425.0}, {"date": "1993-06-24", "close": 0.4483794, "volume": null}, {"date": "1993-06-25", "close": 0.47079837, "volume": 9813.0}, {"date": "1993-06-28", "close": 0.4483794, "volume": 5977.0}, {"date": "1993-06-29", "close": 0.4483794, "volume": 8475.0}, {"date": "1993-06-30", "close": 0.47079837, "volume": 6245.0}, {"date": "1993-07-01", "close": 0.47079837, "volume": null}, {"date": "1993-07-02", "close": 0.47079837, "volume": null}, {"date": "1993-07-05", "close": 0.4483794, "volume": 19626.0}, {"date": "1993-07-06", "close": 0.49321734, "volume": 223025.0}, {"date": "1993-07-07", "close": 0.49321734, "volume": 892.0}, {"date": "1993-07-08", "close": 0.49321734, "volume": 73152.0}, {"date": "1993-07-09", "close": 0.47079837, "volume": 83055.0}, {"date": "1993-07-12", "close": 0.53805528, "volume": 9813.0}, {"date": "1993-07-13", "close": 0.49321734, "volume": 4461.0}, {"date": "1993-07-14", "close": 0.49321734, "volume": null}, {"date": "1993-07-15", "close": 0.47079837, "volume": 22080.0}, {"date": "1993-07-16", "close": 0.47079837, "volume": null}, {"date": "1993-07-19", "close": 0.47079837, "volume": 8921.0}, {"date": "1993-07-20", "close": 0.47079837, "volume": 1115.0}, {"date": "1993-07-21", "close": 0.47079837, "volume": 1873.0}, {"date": "1993-07-22", "close": 0.47079837, "volume": 35684.0}, {"date": "1993-07-23", "close": 0.47079837, "volume": null}, {"date": "1993-07-26", "close": 0.47079837, "volume": null}, {"date": "1993-07-27", "close": 0.47079837, "volume": 892.0}, {"date": "1993-07-28", "close": 0.4483794, "volume": 4461.0}, {"date": "1993-07-29", "close": 0.47079837, "volume": 31224.0}, {"date": "1993-07-30", "close": 0.47079837, "volume": 22303.0}, {"date": "1993-08-02", "close": 0.49321734, "volume": 14809.0}, {"date": "1993-08-03", "close": 0.56047425, "volume": 481735.0}, {"date": "1993-08-04", "close": 0.53805528, "volume": 40591.0}, {"date": "1993-08-05", "close": 0.53805528, "volume": null}, {"date": "1993-08-06", "close": 0.51563631, "volume": 35952.0}, {"date": "1993-08-09", "close": 0.51563631, "volume": 268.0}, {"date": "1993-08-10", "close": 0.49321734, "volume": 26139.0}, {"date": "1993-08-11", "close": 0.49321734, "volume": 12043.0}, {"date": "1993-08-12", "close": 0.49321734, "volume": 28681.0}, {"date": "1993-08-13", "close": 0.49321734, "volume": 49066.0}, {"date": "1993-08-16", "close": 0.49321734, "volume": 20518.0}, {"date": "1993-08-17", "close": 0.49321734, "volume": 8921.0}, {"date": "1993-08-18", "close": 0.47079837, "volume": 3702.0}, {"date": "1993-08-19", "close": 0.47079837, "volume": 147197.0}, {"date": "1993-08-20", "close": 0.47079837, "volume": 41483.0}, {"date": "1993-08-23", "close": 0.47079837, "volume": 13382.0}, {"date": "1993-08-24", "close": 0.51563631, "volume": 35327.0}, {"date": "1993-08-25", "close": 0.53805528, "volume": 184754.0}, {"date": "1993-08-26", "close": 0.56047425, "volume": 112494.0}, {"date": "1993-08-27", "close": 0.56047425, "volume": 33900.0}, {"date": "1993-08-30", "close": 0.53805528, "volume": 58879.0}, {"date": "1993-08-31", "close": 0.53805528, "volume": null}, {"date": "1993-09-01", "close": 0.51563631, "volume": 892.0}, {"date": "1993-09-02", "close": 0.49321734, "volume": 22303.0}, {"date": "1993-09-03", "close": 0.49321734, "volume": null}, {"date": "1993-09-06", "close": 0.49321734, "volume": 11597.0}, {"date": "1993-09-07", "close": 0.51563631, "volume": 6245.0}, {"date": "1993-09-08", "close": 0.51563631, "volume": 10705.0}, {"date": "1993-09-09", "close": 0.51563631, "volume": 17842.0}, {"date": "1993-09-10", "close": 0.51563631, "volume": 9813.0}, {"date": "1993-09-13", "close": 0.51563631, "volume": null}, {"date": "1993-09-14", "close": 0.51563631, "volume": 17842.0}, {"date": "1993-09-15", "close": 0.51563631, "volume": 803.0}, {"date": "1993-09-16", "close": 0.51563631, "volume": null}, {"date": "1993-09-17", "close": 0.49321734, "volume": 5353.0}, {"date": "1993-09-20", "close": 0.49321734, "volume": 4461.0}, {"date": "1993-09-21", "close": 0.51563631, "volume": 4461.0}, {"date": "1993-09-22", "close": 0.51563631, "volume": null}, {"date": "1993-09-23", "close": 0.51563631, "volume": null}, {"date": "1993-09-24", "close": 0.51563631, "volume": 8921.0}, {"date": "1993-09-27", "close": 0.49321734, "volume": 892.0}, {"date": "1993-09-28", "close": 0.47079837, "volume": 1784.0}, {"date": "1993-09-29", "close": 0.53805528, "volume": 22303.0}, {"date": "1993-09-30", "close": 0.51563631, "volume": 64231.0}, {"date": "1993-10-01", "close": 0.51563631, "volume": null}, {"date": "1993-10-04", "close": 0.51563631, "volume": null}, {"date": "1993-10-05", "close": 0.51563631, "volume": null}, {"date": "1993-10-06", "close": 0.51563631, "volume": 26763.0}, {"date": "1993-10-07", "close": 0.53805528, "volume": 2676.0}, {"date": "1993-10-08", "close": 0.56047425, "volume": 46389.0}, {"date": "1993-10-11", "close": 0.60531219, "volume": 57095.0}, {"date": "1993-10-12", "close": 0.60531219, "volume": 81761.0}, {"date": "1993-10-13", "close": 0.60531219, "volume": 155493.0}, {"date": "1993-10-14", "close": 0.62773116, "volume": 62982.0}, {"date": "1993-10-15", "close": 0.60531219, "volume": 112539.0}, {"date": "1993-10-18", "close": 0.60531219, "volume": 85196.0}, {"date": "1993-10-19", "close": 0.58289322, "volume": 14318.0}, {"date": "1993-10-20", "close": 0.56047425, "volume": 8876.0}, {"date": "1993-10-21", "close": 0.56047425, "volume": 156118.0}, {"date": "1993-10-22", "close": 0.56047425, "volume": 24087.0}, {"date": "1993-10-25", "close": 0.53805528, "volume": 16058.0}, {"date": "1993-10-26", "close": 0.53805528, "volume": null}, {"date": "1993-10-27", "close": 0.58289322, "volume": 112405.0}, {"date": "1993-10-28", "close": 0.60531219, "volume": 92779.0}, {"date": "1993-10-29", "close": 0.60531219, "volume": 89210.0}, {"date": "1993-11-01", "close": 0.62773116, "volume": 180205.0}, {"date": "1993-11-02", "close": 0.60531219, "volume": 27655.0}, {"date": "1993-11-03", "close": 0.60531219, "volume": 2230.0}, {"date": "1993-11-04", "close": 0.60531219, "volume": 188635.0}, {"date": "1993-11-05", "close": 0.60531219, "volume": 74490.0}, {"date": "1993-11-08", "close": 0.60531219, "volume": 76721.0}, {"date": "1993-11-09", "close": 0.60531219, "volume": 143628.0}, {"date": "1993-11-10", "close": 0.58289322, "volume": 892.0}, {"date": "1993-11-11", "close": 0.58289322, "volume": 5799.0}, {"date": "1993-11-12", "close": 0.58289322, "volume": 12489.0}, {"date": "1993-11-15", "close": 0.56047425, "volume": 22303.0}, {"date": "1993-11-16", "close": 0.56047425, "volume": 8921.0}, {"date": "1993-11-17", "close": 0.56047425, "volume": 6245.0}, {"date": "1993-11-18", "close": 0.56047425, "volume": null}, {"date": "1993-11-19", "close": 0.53805528, "volume": 22303.0}, {"date": "1993-11-22", "close": 0.53805528, "volume": 12935.0}, {"date": "1993-11-23", "close": 0.53805528, "volume": 56202.0}, {"date": "1993-11-24", "close": 0.53805528, "volume": 1784.0}, {"date": "1993-11-25", "close": 0.53805528, "volume": 401.0}, {"date": "1993-11-26", "close": 0.53805528, "volume": null}, {"date": "1993-11-29", "close": 0.53805528, "volume": 178510.0}, {"date": "1993-11-30", "close": 0.49321734, "volume": 26763.0}, {"date": "1993-12-01", "close": 0.51563631, "volume": 6423.0}, {"date": "1993-12-02", "close": 0.51563631, "volume": null}, {"date": "1993-12-03", "close": 0.51563631, "volume": null}, {"date": "1993-12-06", "close": 0.49321734, "volume": 892.0}, {"date": "1993-12-07", "close": 0.49321734, "volume": 7137.0}, {"date": "1993-12-08", "close": 0.49321734, "volume": 580.0}, {"date": "1993-12-09", "close": 0.49321734, "volume": 42553.0}, {"date": "1993-12-10", "close": 0.49321734, "volume": 1784.0}, {"date": "1993-12-13", "close": 0.49321734, "volume": 3568.0}, {"date": "1993-12-14", "close": 0.51563631, "volume": 892.0}, {"date": "1993-12-15", "close": 0.51563631, "volume": 1071.0}, {"date": "1993-12-16", "close": 0.51563631, "volume": null}, {"date": "1993-12-17", "close": 0.51563631, "volume": null}, {"date": "1993-12-20", "close": 0.51563631, "volume": null}, {"date": "1993-12-21", "close": 0.51563631, "volume": 1784.0}, {"date": "1993-12-22", "close": 0.49321734, "volume": 5353.0}, {"date": "1993-12-23", "close": 0.51563631, "volume": 2676.0}, {"date": "1993-12-24", "close": 0.51563631, "volume": null}, {"date": "1993-12-27", "close": 0.51563631, "volume": null}, {"date": "1993-12-28", "close": 0.51563631, "volume": null}, {"date": "1993-12-29", "close": 0.51563631, "volume": null}, {"date": "1993-12-30", "close": 0.51563631, "volume": 3568.0}, {"date": "1993-12-31", "close": 0.51563631, "volume": null}, {"date": "1994-01-03", "close": 0.51563631, "volume": null}, {"date": "1994-01-04", "close": 0.51563631, "volume": 892.0}, {"date": "1994-01-05", "close": 0.51563631, "volume": null}, {"date": "1994-01-06", "close": 0.51563631, "volume": null}, {"date": "1994-01-07", "close": 0.53805528, "volume": 8921.0}, {"date": "1994-01-10", "close": 0.53805528, "volume": null}, {"date": "1994-01-11", "close": 0.53805528, "volume": null}, {"date": "1994-01-12", "close": 0.53805528, "volume": 11597.0}, {"date": "1994-01-13", "close": 0.53805528, "volume": 892.0}, {"date": "1994-01-14", "close": 0.53805528, "volume": 56202.0}, {"date": "1994-01-17", "close": 0.51563631, "volume": 18734.0}, {"date": "1994-01-18", "close": 0.51563631, "volume": 17039.0}, {"date": "1994-01-19", "close": 0.53805528, "volume": 11597.0}, {"date": "1994-01-20", "close": 0.53805528, "volume": 23998.0}, {"date": "1994-01-21", "close": 0.53805528, "volume": 1784.0}, {"date": "1994-01-24", "close": 0.53805528, "volume": null}, {"date": "1994-01-25", "close": 0.51563631, "volume": 26763.0}, {"date": "1994-01-26", "close": 0.51563631, "volume": null}, {"date": "1994-01-27", "close": 0.49321734, "volume": 5353.0}, {"date": "1994-01-28", "close": 0.49321734, "volume": 5843.0}, {"date": "1994-01-31", "close": 0.51563631, "volume": 4461.0}, {"date": "1994-02-01", "close": 0.51563631, "volume": 65123.0}, {"date": "1994-02-02", "close": 0.53805528, "volume": 9367.0}, {"date": "1994-02-03", "close": 0.51563631, "volume": 31670.0}, {"date": "1994-02-04", "close": 0.56047425, "volume": 40680.0}, {"date": "1994-02-07", "close": 0.58289322, "volume": 26763.0}, {"date": "1994-02-08", "close": 0.56047425, "volume": 53080.0}, {"date": "1994-02-09", "close": 0.58289322, "volume": 25871.0}, {"date": "1994-02-10", "close": 0.60531219, "volume": 18734.0}, {"date": "1994-02-11", "close": 0.60531219, "volume": null}, {"date": "1994-02-14", "close": 0.62773116, "volume": 134127.0}, {"date": "1994-02-15", "close": 0.71740704, "volume": 43356.0}, {"date": "1994-02-16", "close": 0.76224498, "volume": 126723.0}, {"date": "1994-02-17", "close": 0.65015013, "volume": 144743.0}, {"date": "1994-02-18", "close": 0.65015013, "volume": 54864.0}, {"date": "1994-02-21", "close": 0.65015013, "volume": 128017.0}, {"date": "1994-02-22", "close": 0.65015013, "volume": 848433.0}, {"date": "1994-02-23", "close": 0.78466395, "volume": 142736.0}, {"date": "1994-02-24", "close": 0.73982601, "volume": 68692.0}, {"date": "1994-02-25", "close": 0.71740704, "volume": 45497.0}, {"date": "1994-02-28", "close": 0.69498807, "volume": 27209.0}, {"date": "1994-03-01", "close": 0.69498807, "volume": 20518.0}, {"date": "1994-03-02", "close": 0.6725691, "volume": 65346.0}, {"date": "1994-03-03", "close": 0.6725691, "volume": 42821.0}, {"date": "1994-03-04", "close": 0.65015013, "volume": 31224.0}, {"date": "1994-03-07", "close": 0.65015013, "volume": 89.0}, {"date": "1994-03-08", "close": 0.62773116, "volume": 58433.0}, {"date": "1994-03-09", "close": 0.62773116, "volume": 5799.0}, {"date": "1994-03-10", "close": 0.60531219, "volume": 65569.0}, {"date": "1994-03-11", "close": 0.65015013, "volume": 892.0}, {"date": "1994-03-14", "close": 0.65015013, "volume": 178.0}, {"date": "1994-03-15", "close": 0.65015013, "volume": null}, {"date": "1994-03-16", "close": 0.65015013, "volume": 22749.0}, {"date": "1994-03-17", "close": 0.62773116, "volume": 15612.0}, {"date": "1994-03-18", "close": 0.62773116, "volume": 25871.0}, {"date": "1994-03-21", "close": 0.62773116, "volume": 892.0}, {"date": "1994-03-22", "close": 0.62773116, "volume": null}, {"date": "1994-03-23", "close": 0.62773116, "volume": 24087.0}, {"date": "1994-03-24", "close": 0.65015013, "volume": 1784.0}, {"date": "1994-03-25", "close": 0.65015013, "volume": null}, {"date": "1994-03-28", "close": 0.65015013, "volume": null}, {"date": "1994-03-29", "close": 0.56047425, "volume": 13382.0}, {"date": "1994-03-30", "close": 0.56047425, "volume": null}, {"date": "1994-03-31", "close": 0.56047425, "volume": 60663.0}, {"date": "1994-04-01", "close": 0.56047425, "volume": null}, {"date": "1994-04-04", "close": 0.56047425, "volume": null}, {"date": "1994-04-05", "close": 0.56047425, "volume": 26763.0}, {"date": "1994-04-06", "close": 0.56047425, "volume": 11597.0}, {"date": "1994-04-07", "close": 0.56047425, "volume": null}, {"date": "1994-04-08", "close": 0.58289322, "volume": 11151.0}, {"date": "1994-04-11", "close": 0.56047425, "volume": 10705.0}, {"date": "1994-04-12", "close": 0.56047425, "volume": 34569.0}, {"date": "1994-04-13", "close": 0.56047425, "volume": 59325.0}, {"date": "1994-04-14", "close": 0.58289322, "volume": 69584.0}, {"date": "1994-04-15", "close": 0.58289322, "volume": 6691.0}, {"date": "1994-04-18", "close": 0.58289322, "volume": 2230.0}, {"date": "1994-04-19", "close": 0.56047425, "volume": 12935.0}, {"date": "1994-04-20", "close": 0.56047425, "volume": 1784.0}, {"date": "1994-04-21", "close": 0.58289322, "volume": 10705.0}, {"date": "1994-04-22", "close": 0.56047425, "volume": 23641.0}, {"date": "1994-04-25", "close": 0.56047425, "volume": null}, {"date": "1994-04-26", "close": 0.56047425, "volume": 19849.0}, {"date": "1994-04-27", "close": 0.58289322, "volume": 41037.0}, {"date": "1994-04-28", "close": 0.60531219, "volume": 26495.0}, {"date": "1994-04-29", "close": 0.60531219, "volume": 8029.0}, {"date": "1994-05-02", "close": 0.60531219, "volume": null}, {"date": "1994-05-03", "close": 0.60531219, "volume": 892.0}, {"date": "1994-05-04", "close": 0.60531219, "volume": null}, {"date": "1994-05-05", "close": 0.56047425, "volume": 35684.0}, {"date": "1994-05-06", "close": 0.60531219, "volume": 29439.0}, {"date": "1994-05-09", "close": 0.60531219, "volume": null}, {"date": "1994-05-10", "close": 0.58289322, "volume": 33454.0}, {"date": "1994-05-11", "close": 0.56047425, "volume": 13828.0}, {"date": "1994-05-12", "close": 0.58289322, "volume": 45497.0}, {"date": "1994-05-13", "close": 0.60531219, "volume": 66908.0}, {"date": "1994-05-16", "close": 0.60531219, "volume": 2230.0}, {"date": "1994-05-17", "close": 0.62773116, "volume": 21812.0}, {"date": "1994-05-18", "close": 0.62773116, "volume": null}, {"date": "1994-05-19", "close": 0.58289322, "volume": 4461.0}, {"date": "1994-05-20", "close": 0.58289322, "volume": 40858.0}, {"date": "1994-05-23", "close": 0.58289322, "volume": null}, {"date": "1994-05-24", "close": 0.58289322, "volume": 1338.0}, {"date": "1994-05-25", "close": 0.58289322, "volume": 30688.0}, {"date": "1994-05-26", "close": 0.56047425, "volume": 892.0}, {"date": "1994-05-27", "close": 0.56047425, "volume": 64677.0}, {"date": "1994-05-30", "close": 0.56047425, "volume": 41037.0}, {"date": "1994-05-31", "close": 0.53805528, "volume": 4237.0}, {"date": "1994-06-01", "close": 0.56047425, "volume": 17842.0}, {"date": "1994-06-02", "close": 0.56047425, "volume": null}, {"date": "1994-06-03", "close": 0.56047425, "volume": 44605.0}, {"date": "1994-06-06", "close": 0.56047425, "volume": null}, {"date": "1994-06-07", "close": 0.56047425, "volume": 22303.0}, {"date": "1994-06-08", "close": 0.56047425, "volume": 89.0}, {"date": "1994-06-09", "close": 0.53805528, "volume": 26763.0}, {"date": "1994-06-10", "close": 0.56047425, "volume": 8921.0}, {"date": "1994-06-13", "close": 0.56047425, "volume": null}, {"date": "1994-06-14", "close": 0.56047425, "volume": null}, {"date": "1994-06-15", "close": 0.53805528, "volume": 3212.0}, {"date": "1994-06-16", "close": 0.53805528, "volume": null}, {"date": "1994-06-17", "close": 0.56047425, "volume": 5486.0}, {"date": "1994-06-20", "close": 0.53805528, "volume": 26763.0}, {"date": "1994-06-21", "close": 0.53805528, "volume": 18734.0}, {"date": "1994-06-22", "close": 0.53805528, "volume": null}, {"date": "1994-06-23", "close": 0.53805528, "volume": 29975.0}, {"date": "1994-06-24", "close": 0.53805528, "volume": 26317.0}, {"date": "1994-06-27", "close": 0.56047425, "volume": 1784.0}, {"date": "1994-06-28", "close": 0.51563631, "volume": 5353.0}, {"date": "1994-06-29", "close": 0.58289322, "volume": 26763.0}, {"date": "1994-06-30", "close": 0.58289322, "volume": 5799.0}, {"date": "1994-07-01", "close": 0.58289322, "volume": null}, {"date": "1994-07-04", "close": 0.51563631, "volume": 17842.0}, {"date": "1994-07-05", "close": 0.51563631, "volume": null}, {"date": "1994-07-06", "close": 0.51563631, "volume": 4461.0}, {"date": "1994-07-07", "close": 0.49321734, "volume": 24756.0}, {"date": "1994-07-08", "close": 0.49321734, "volume": null}, {"date": "1994-07-11", "close": 0.51563631, "volume": 2230.0}, {"date": "1994-07-12", "close": 0.49321734, "volume": 8921.0}, {"date": "1994-07-13", "close": 0.49321734, "volume": 3568.0}, {"date": "1994-07-14", "close": 0.49321734, "volume": 12489.0}, {"date": "1994-07-15", "close": 0.49321734, "volume": 4461.0}, {"date": "1994-07-18", "close": 0.49321734, "volume": null}, {"date": "1994-07-19", "close": 0.49321734, "volume": null}, {"date": "1994-07-20", "close": 0.49321734, "volume": null}, {"date": "1994-07-21", "close": 0.49321734, "volume": null}, {"date": "1994-07-22", "close": 0.49321734, "volume": null}, {"date": "1994-07-25", "close": 0.49321734, "volume": null}, {"date": "1994-07-26", "close": 0.49321734, "volume": null}, {"date": "1994-07-27", "close": 0.49321734, "volume": 17842.0}, {"date": "1994-07-28", "close": 0.49321734, "volume": null}, {"date": "1994-07-29", "close": 0.49321734, "volume": 44605.0}, {"date": "1994-08-01", "close": 0.51563631, "volume": 21410.0}, {"date": "1994-08-02", "close": 0.51563631, "volume": null}, {"date": "1994-08-03", "close": 0.51563631, "volume": null}, {"date": "1994-08-04", "close": 0.51563631, "volume": 10705.0}, {"date": "1994-08-05", "close": 0.51563631, "volume": null}, {"date": "1994-08-08", "close": 0.49321734, "volume": 9813.0}, {"date": "1994-08-09", "close": 0.49321734, "volume": 8921.0}, {"date": "1994-08-10", "close": 0.49321734, "volume": null}, {"date": "1994-08-11", "close": 0.49321734, "volume": null}, {"date": "1994-08-12", "close": 0.49321734, "volume": null}, {"date": "1994-08-15", "close": 0.49321734, "volume": 892.0}, {"date": "1994-08-16", "close": 0.49321734, "volume": null}, {"date": "1994-08-17", "close": 0.49321734, "volume": null}, {"date": "1994-08-18", "close": 0.51563631, "volume": 23195.0}, {"date": "1994-08-19", "close": 0.51563631, "volume": 22303.0}, {"date": "1994-08-22", "close": 0.51563631, "volume": 8966.0}, {"date": "1994-08-23", "close": 0.51563631, "volume": 8921.0}, {"date": "1994-08-24", "close": 0.51563631, "volume": 75829.0}, {"date": "1994-08-25", "close": 0.49321734, "volume": 73152.0}, {"date": "1994-08-26", "close": 0.49321734, "volume": 892.0}, {"date": "1994-08-29", "close": 0.49321734, "volume": 1784.0}, {"date": "1994-08-30", "close": 0.49321734, "volume": 26763.0}, {"date": "1994-08-31", "close": 0.49321734, "volume": null}, {"date": "1994-09-01", "close": 0.49321734, "volume": 31224.0}, {"date": "1994-09-02", "close": 0.49321734, "volume": 10705.0}, {"date": "1994-09-05", "close": 0.47079837, "volume": 1784.0}, {"date": "1994-09-06", "close": 0.47079837, "volume": null}, {"date": "1994-09-07", "close": 0.49321734, "volume": 13828.0}, {"date": "1994-09-08", "close": 0.49321734, "volume": null}, {"date": "1994-09-09", "close": 0.47079837, "volume": 22303.0}, {"date": "1994-09-12", "close": 0.47079837, "volume": 17842.0}, {"date": "1994-09-13", "close": 0.47079837, "volume": 3791.0}, {"date": "1994-09-14", "close": 0.47079837, "volume": null}, {"date": "1994-09-15", "close": 0.47079837, "volume": null}, {"date": "1994-09-16", "close": 0.47079837, "volume": null}, {"date": "1994-09-19", "close": 0.47079837, "volume": null}, {"date": "1994-09-20", "close": 0.47079837, "volume": 14274.0}, {"date": "1994-09-21", "close": 0.49321734, "volume": 50850.0}, {"date": "1994-09-22", "close": 0.49321734, "volume": null}, {"date": "1994-09-23", "close": 0.51563631, "volume": 40145.0}, {"date": "1994-09-26", "close": 0.51563631, "volume": null}, {"date": "1994-09-27", "close": 0.49321734, "volume": 99915.0}, {"date": "1994-09-28", "close": 0.51563631, "volume": 32071.0}, {"date": "1994-09-29", "close": 0.49321734, "volume": 66908.0}, {"date": "1994-09-30", "close": 0.51563631, "volume": 13382.0}, {"date": "1994-10-03", "close": 0.51563631, "volume": null}, {"date": "1994-10-04", "close": 0.47079837, "volume": 49066.0}, {"date": "1994-10-05", "close": 0.4483794, "volume": 22303.0}, {"date": "1994-10-06", "close": 0.4483794, "volume": null}, {"date": "1994-10-07", "close": 0.49321734, "volume": 8475.0}, {"date": "1994-10-10", "close": 0.49321734, "volume": 31224.0}, {"date": "1994-10-11", "close": 0.53805528, "volume": 53526.0}, {"date": "1994-10-12", "close": 0.53805528, "volume": null}, {"date": "1994-10-13", "close": 0.53805528, "volume": null}, {"date": "1994-10-14", "close": 0.53805528, "volume": null}, {"date": "1994-10-17", "close": 0.53805528, "volume": null}, {"date": "1994-10-18", "close": 0.49321734, "volume": 8921.0}, {"date": "1994-10-19", "close": 0.51563631, "volume": 20518.0}, {"date": "1994-10-20", "close": 0.47079837, "volume": 44605.0}, {"date": "1994-10-21", "close": 0.51563631, "volume": 33900.0}, {"date": "1994-10-24", "close": 0.51563631, "volume": null}, {"date": "1994-10-25", "close": 0.51563631, "volume": null}, {"date": "1994-10-26", "close": 0.49321734, "volume": 5799.0}, {"date": "1994-10-27", "close": 0.49321734, "volume": 4461.0}, {"date": "1994-10-28", "close": 0.51563631, "volume": 4461.0}, {"date": "1994-10-31", "close": 0.51563631, "volume": 11597.0}, {"date": "1994-11-01", "close": 0.49321734, "volume": 2676.0}, {"date": "1994-11-02", "close": 0.49321734, "volume": 8029.0}, {"date": "1994-11-03", "close": 0.51563631, "volume": 48397.0}, {"date": "1994-11-04", "close": 0.53805528, "volume": 4461.0}, {"date": "1994-11-07", "close": 0.51563631, "volume": 18288.0}, {"date": "1994-11-08", "close": 0.51563631, "volume": 22303.0}, {"date": "1994-11-09", "close": 0.51563631, "volume": null}, {"date": "1994-11-10", "close": 0.51563631, "volume": 22303.0}, {"date": "1994-11-11", "close": 0.51563631, "volume": 38806.0}, {"date": "1994-11-14", "close": 0.51563631, "volume": 59236.0}, {"date": "1994-11-15", "close": 0.51563631, "volume": 8921.0}, {"date": "1994-11-16", "close": 0.51563631, "volume": null}, {"date": "1994-11-17", "close": 0.51563631, "volume": 16950.0}, {"date": "1994-11-18", "close": 0.51563631, "volume": 8475.0}, {"date": "1994-11-21", "close": 0.51563631, "volume": null}, {"date": "1994-11-22", "close": 0.51563631, "volume": 11597.0}, {"date": "1994-11-23", "close": 0.47079837, "volume": 3122.0}, {"date": "1994-11-24", "close": 0.47079837, "volume": null}, {"date": "1994-11-25", "close": 0.53805528, "volume": 8921.0}, {"date": "1994-11-28", "close": 0.53805528, "volume": null}, {"date": "1994-11-29", "close": 0.49321734, "volume": 16058.0}, {"date": "1994-11-30", "close": 0.49321734, "volume": 23195.0}, {"date": "1994-12-01", "close": 0.49321734, "volume": null}, {"date": "1994-12-02", "close": 0.49321734, "volume": null}, {"date": "1994-12-05", "close": 0.47079837, "volume": 6245.0}, {"date": "1994-12-06", "close": 0.47079837, "volume": 10527.0}, {"date": "1994-12-07", "close": 0.47079837, "volume": null}, {"date": "1994-12-08", "close": 0.47079837, "volume": 8921.0}, {"date": "1994-12-09", "close": 0.4483794, "volume": 2676.0}, {"date": "1994-12-12", "close": 0.4483794, "volume": null}, {"date": "1994-12-13", "close": 0.4483794, "volume": 2230.0}, {"date": "1994-12-14", "close": 0.47079837, "volume": 85196.0}, {"date": "1994-12-15", "close": 0.47079837, "volume": null}, {"date": "1994-12-16", "close": 0.49321734, "volume": 5353.0}, {"date": "1994-12-19", "close": 0.49321734, "volume": 27209.0}, {"date": "1994-12-20", "close": 0.49321734, "volume": 2676.0}, {"date": "1994-12-21", "close": 0.49321734, "volume": null}, {"date": "1994-12-22", "close": 0.49321734, "volume": null}, {"date": "1994-12-23", "close": 0.49321734, "volume": null}, {"date": "1994-12-26", "close": 0.49321734, "volume": null}, {"date": "1994-12-27", "close": 0.49321734, "volume": null}, {"date": "1994-12-28", "close": 0.49321734, "volume": 4461.0}, {"date": "1994-12-29", "close": 0.49321734, "volume": 3568.0}, {"date": "1994-12-30", "close": 0.53805528, "volume": 4461.0}, {"date": "1995-01-02", "close": 0.53805528, "volume": null}, {"date": "1995-01-03", "close": 0.49321734, "volume": 9367.0}, {"date": "1995-01-04", "close": 0.49321734, "volume": null}, {"date": "1995-01-05", "close": 0.51563631, "volume": 9813.0}, {"date": "1995-01-06", "close": 0.51563631, "volume": 18288.0}, {"date": "1995-01-09", "close": 0.51563631, "volume": 40145.0}, {"date": "1995-01-10", "close": 0.56047425, "volume": 892.0}, {"date": "1995-01-11", "close": 0.56047425, "volume": 892.0}, {"date": "1995-01-12", "close": 0.56047425, "volume": 892.0}, {"date": "1995-01-13", "close": 0.56047425, "volume": null}, {"date": "1995-01-16", "close": 0.49321734, "volume": 8921.0}, {"date": "1995-01-17", "close": 0.51563631, "volume": 8921.0}, {"date": "1995-01-18", "close": 0.51563631, "volume": null}, {"date": "1995-01-19", "close": 0.51563631, "volume": null}, {"date": "1995-01-20", "close": 0.51563631, "volume": 7137.0}, {"date": "1995-01-23", "close": 0.51563631, "volume": null}, {"date": "1995-01-24", "close": 0.49321734, "volume": 8921.0}, {"date": "1995-01-25", "close": 0.49321734, "volume": null}, {"date": "1995-01-26", "close": 0.49321734, "volume": null}, {"date": "1995-01-27", "close": 0.49321734, "volume": 8029.0}, {"date": "1995-01-30", "close": 0.49321734, "volume": 892.0}, {"date": "1995-01-31", "close": 0.49321734, "volume": 33008.0}, {"date": "1995-02-01", "close": 0.49321734, "volume": null}, {"date": "1995-02-02", "close": 0.49321734, "volume": null}, {"date": "1995-02-03", "close": 0.47079837, "volume": 14274.0}, {"date": "1995-02-06", "close": 0.47079837, "volume": 11151.0}, {"date": "1995-02-07", "close": 0.47079837, "volume": 65123.0}, {"date": "1995-02-08", "close": 0.4483794, "volume": 31670.0}, {"date": "1995-02-09", "close": 0.49321734, "volume": 13783.0}, {"date": "1995-02-10", "close": 0.49321734, "volume": 892.0}, {"date": "1995-02-13", "close": 0.49321734, "volume": null}, {"date": "1995-02-14", "close": 0.49321734, "volume": null}, {"date": "1995-02-15", "close": 0.47079837, "volume": 3122.0}, {"date": "1995-02-16", "close": 0.47079837, "volume": null}, {"date": "1995-02-17", "close": 0.4483794, "volume": 2498.0}, {"date": "1995-02-20", "close": 0.4483794, "volume": null}, {"date": "1995-02-21", "close": 0.4483794, "volume": 4461.0}, {"date": "1995-02-22", "close": 0.4483794, "volume": 4461.0}, {"date": "1995-02-23", "close": 0.47079837, "volume": 892.0}, {"date": "1995-02-24", "close": 0.47079837, "volume": 5620.0}, {"date": "1995-02-27", "close": 0.4483794, "volume": 6958.0}, {"date": "1995-02-28", "close": 0.4483794, "volume": 26763.0}, {"date": "1995-03-01", "close": 0.4483794, "volume": null}, {"date": "1995-03-02", "close": 0.4483794, "volume": 15166.0}, {"date": "1995-03-03", "close": 0.4483794, "volume": 49958.0}, {"date": "1995-03-06", "close": 0.47079837, "volume": 2186.0}, {"date": "1995-03-07", "close": 0.47079837, "volume": null}, {"date": "1995-03-08", "close": 0.49321734, "volume": 8118.0}, {"date": "1995-03-09", "close": 0.49321734, "volume": 18734.0}, {"date": "1995-03-10", "close": 0.47079837, "volume": 17842.0}, {"date": "1995-03-13", "close": 0.47079837, "volume": null}, {"date": "1995-03-14", "close": 0.4483794, "volume": 4193.0}, {"date": "1995-03-15", "close": 0.47079837, "volume": 8163.0}, {"date": "1995-03-16", "close": 0.47079837, "volume": 14274.0}, {"date": "1995-03-17", "close": 0.47079837, "volume": 18734.0}, {"date": "1995-03-20", "close": 0.4483794, "volume": 19626.0}, {"date": "1995-03-21", "close": 0.4483794, "volume": 20518.0}, {"date": "1995-03-22", "close": 0.4483794, "volume": 16950.0}, {"date": "1995-03-23", "close": 0.42596043, "volume": 13382.0}, {"date": "1995-03-24", "close": 0.42596043, "volume": null}, {"date": "1995-03-27", "close": 0.42596043, "volume": null}, {"date": "1995-03-28", "close": 0.42596043, "volume": null}, {"date": "1995-03-29", "close": 0.4483794, "volume": 8921.0}, {"date": "1995-03-30", "close": 0.4483794, "volume": 8921.0}, {"date": "1995-03-31", "close": 0.4483794, "volume": 10705.0}, {"date": "1995-04-03", "close": 0.4483794, "volume": null}, {"date": "1995-04-04", "close": 0.47079837, "volume": 10705.0}, {"date": "1995-04-05", "close": 0.4483794, "volume": 4461.0}, {"date": "1995-04-06", "close": 0.4483794, "volume": 2676.0}, {"date": "1995-04-07", "close": 0.4483794, "volume": 1472.0}, {"date": "1995-04-10", "close": 0.4483794, "volume": null}, {"date": "1995-04-11", "close": 0.4483794, "volume": null}, {"date": "1995-04-12", "close": 0.38112249, "volume": 17842.0}, {"date": "1995-04-13", "close": 0.38112249, "volume": null}, {"date": "1995-04-14", "close": 0.38112249, "volume": null}, {"date": "1995-04-17", "close": 0.38112249, "volume": null}, {"date": "1995-04-18", "close": 0.38112249, "volume": null}, {"date": "1995-04-19", "close": 0.4483794, "volume": 4461.0}, {"date": "1995-04-20", "close": 0.4483794, "volume": null}, {"date": "1995-04-21", "close": 0.4483794, "volume": null}, {"date": "1995-04-24", "close": 0.40354146, "volume": 13382.0}, {"date": "1995-04-25", "close": 0.40354146, "volume": null}, {"date": "1995-04-26", "close": 0.40354146, "volume": 9679.0}, {"date": "1995-04-27", "close": 0.38112249, "volume": 1784.0}, {"date": "1995-04-28", "close": 0.42596043, "volume": 12043.0}, {"date": "1995-05-01", "close": 0.42596043, "volume": 22303.0}, {"date": "1995-05-02", "close": 0.42596043, "volume": 892.0}, {"date": "1995-05-03", "close": 0.4483794, "volume": 59771.0}, {"date": "1995-05-04", "close": 0.40354146, "volume": 892.0}, {"date": "1995-05-05", "close": 0.42596043, "volume": 159775.0}, {"date": "1995-05-08", "close": 0.42596043, "volume": 2676.0}, {"date": "1995-05-09", "close": 0.42596043, "volume": 37022.0}, {"date": "1995-05-10", "close": 0.4483794, "volume": 41929.0}, {"date": "1995-05-11", "close": 0.4483794, "volume": null}, {"date": "1995-05-12", "close": 0.4483794, "volume": null}, {"date": "1995-05-15", "close": 0.4483794, "volume": 81627.0}, {"date": "1995-05-16", "close": 0.4483794, "volume": null}, {"date": "1995-05-17", "close": 0.4483794, "volume": 28547.0}, {"date": "1995-05-18", "close": 0.4483794, "volume": 31224.0}, {"date": "1995-05-19", "close": 0.4483794, "volume": 18823.0}, {"date": "1995-05-22", "close": 0.42596043, "volume": 27655.0}, {"date": "1995-05-23", "close": 0.49321734, "volume": 53526.0}, {"date": "1995-05-24", "close": 0.53805528, "volume": 160578.0}, {"date": "1995-05-25", "close": 0.47079837, "volume": 87738.0}, {"date": "1995-05-26", "close": 0.51563631, "volume": 22303.0}, {"date": "1995-05-29", "close": 0.47079837, "volume": 40145.0}, {"date": "1995-05-30", "close": 0.47079837, "volume": null}, {"date": "1995-05-31", "close": 0.47079837, "volume": null}, {"date": "1995-06-01", "close": 0.51563631, "volume": 4461.0}, {"date": "1995-06-02", "close": 0.51563631, "volume": null}, {"date": "1995-06-05", "close": 0.51563631, "volume": 134.0}, {"date": "1995-06-06", "close": 0.47079837, "volume": 22303.0}, {"date": "1995-06-07", "close": 0.47079837, "volume": 22303.0}, {"date": "1995-06-08", "close": 0.47079837, "volume": 6245.0}, {"date": "1995-06-09", "close": 0.47079837, "volume": 8921.0}, {"date": "1995-06-12", "close": 0.47079837, "volume": null}, {"date": "1995-06-13", "close": 0.47079837, "volume": 2676.0}, {"date": "1995-06-14", "close": 0.47079837, "volume": null}, {"date": "1995-06-15", "close": 0.4483794, "volume": 1472.0}, {"date": "1995-06-16", "close": 0.47079837, "volume": 4461.0}, {"date": "1995-06-19", "close": 0.51563631, "volume": 2676.0}, {"date": "1995-06-20", "close": 0.4483794, "volume": 1026.0}, {"date": "1995-06-21", "close": 0.4483794, "volume": 22303.0}, {"date": "1995-06-22", "close": 0.42596043, "volume": 17842.0}, {"date": "1995-06-23", "close": 0.4483794, "volume": 22347.0}, {"date": "1995-06-26", "close": 0.42596043, "volume": 22749.0}, {"date": "1995-06-27", "close": 0.42596043, "volume": 2676.0}, {"date": "1995-06-28", "close": 0.42596043, "volume": null}, {"date": "1995-06-29", "close": 0.42596043, "volume": null}, {"date": "1995-06-30", "close": 0.42596043, "volume": 4461.0}, {"date": "1995-07-03", "close": 0.42596043, "volume": 6245.0}, {"date": "1995-07-04", "close": 0.42596043, "volume": null}, {"date": "1995-07-05", "close": 0.40354146, "volume": 9367.0}, {"date": "1995-07-06", "close": 0.40354146, "volume": null}, {"date": "1995-07-07", "close": 0.40354146, "volume": 1561.0}, {"date": "1995-07-10", "close": 0.40354146, "volume": 15166.0}, {"date": "1995-07-11", "close": 0.40354146, "volume": 18734.0}, {"date": "1995-07-12", "close": 0.40354146, "volume": 624.0}, {"date": "1995-07-13", "close": 0.4483794, "volume": 7137.0}, {"date": "1995-07-14", "close": 0.4483794, "volume": 4461.0}, {"date": "1995-07-17", "close": 0.4483794, "volume": null}, {"date": "1995-07-18", "close": 0.4483794, "volume": null}, {"date": "1995-07-19", "close": 0.4483794, "volume": null}, {"date": "1995-07-20", "close": 0.40354146, "volume": 124894.0}, {"date": "1995-07-21", "close": 0.4483794, "volume": 93225.0}, {"date": "1995-07-24", "close": 0.49321734, "volume": 71368.0}, {"date": "1995-07-25", "close": 0.49321734, "volume": 7806.0}, {"date": "1995-07-26", "close": 0.49321734, "volume": null}, {"date": "1995-07-27", "close": 0.49321734, "volume": 8029.0}, {"date": "1995-07-28", "close": 0.51563631, "volume": 10527.0}, {"date": "1995-07-31", "close": 0.51563631, "volume": null}, {"date": "1995-08-01", "close": 0.51563631, "volume": 16058.0}, {"date": "1995-08-02", "close": 0.51563631, "volume": 5308.0}, {"date": "1995-08-03", "close": 0.51563631, "volume": 5353.0}, {"date": "1995-08-04", "close": 0.53805528, "volume": 8921.0}, {"date": "1995-08-07", "close": 0.53805528, "volume": 83635.0}, {"date": "1995-08-08", "close": 0.53805528, "volume": 20964.0}, {"date": "1995-08-09", "close": 0.53805528, "volume": null}, {"date": "1995-08-10", "close": 0.51563631, "volume": 5799.0}, {"date": "1995-08-11", "close": 0.56047425, "volume": 100406.0}, {"date": "1995-08-14", "close": 0.56047425, "volume": 39699.0}, {"date": "1995-08-15", "close": 0.56047425, "volume": 24087.0}, {"date": "1995-08-16", "close": 0.56047425, "volume": null}, {"date": "1995-08-17", "close": 0.56047425, "volume": 5353.0}, {"date": "1995-08-18", "close": 0.53805528, "volume": 44605.0}, {"date": "1995-08-21", "close": 0.53805528, "volume": null}, {"date": "1995-08-22", "close": 0.51563631, "volume": 2676.0}, {"date": "1995-08-23", "close": 0.51563631, "volume": 16950.0}, {"date": "1995-08-24", "close": 0.51563631, "volume": null}, {"date": "1995-08-25", "close": 0.51563631, "volume": 9947.0}, {"date": "1995-08-28", "close": 0.47079837, "volume": 4594.0}, {"date": "1995-08-29", "close": 0.47079837, "volume": null}, {"date": "1995-08-30", "close": 0.47079837, "volume": 5353.0}, {"date": "1995-08-31", "close": 0.47079837, "volume": null}, {"date": "1995-09-01", "close": 0.49321734, "volume": 8921.0}, {"date": "1995-09-04", "close": 0.49321734, "volume": null}, {"date": "1995-09-05", "close": 0.4483794, "volume": 26763.0}, {"date": "1995-09-06", "close": 0.4483794, "volume": 8921.0}, {"date": "1995-09-07", "close": 0.47079837, "volume": 2676.0}, {"date": "1995-09-08", "close": 0.53805528, "volume": 113297.0}, {"date": "1995-09-11", "close": 0.53805528, "volume": null}, {"date": "1995-09-12", "close": 0.49321734, "volume": 8029.0}, {"date": "1995-09-13", "close": 0.49321734, "volume": 22303.0}, {"date": "1995-09-14", "close": 0.49321734, "volume": 59325.0}, {"date": "1995-09-15", "close": 0.49321734, "volume": 24087.0}, {"date": "1995-09-18", "close": 0.49321734, "volume": 134.0}, {"date": "1995-09-19", "close": 0.47079837, "volume": 24979.0}, {"date": "1995-09-20", "close": 0.47079837, "volume": 37468.0}, {"date": "1995-09-21", "close": 0.51563631, "volume": 37468.0}, {"date": "1995-09-22", "close": 0.51563631, "volume": 65123.0}, {"date": "1995-09-25", "close": 0.51563631, "volume": null}, {"date": "1995-09-26", "close": 0.49321734, "volume": 83412.0}, {"date": "1995-09-27", "close": 0.47079837, "volume": 63339.0}, {"date": "1995-09-28", "close": 0.47079837, "volume": 5531.0}, {"date": "1995-09-29", "close": 0.4483794, "volume": 1784.0}, {"date": "1995-10-02", "close": 0.4483794, "volume": 3568.0}, {"date": "1995-10-03", "close": 0.4483794, "volume": null}, {"date": "1995-10-04", "close": 0.4483794, "volume": 1606.0}, {"date": "1995-10-05", "close": 0.47079837, "volume": 13382.0}, {"date": "1995-10-06", "close": 0.47079837, "volume": null}, {"date": "1995-10-09", "close": 0.47079837, "volume": 24533.0}, {"date": "1995-10-10", "close": 0.47079837, "volume": null}, {"date": "1995-10-11", "close": 0.47079837, "volume": 37914.0}, {"date": "1995-10-12", "close": 0.47079837, "volume": 2676.0}, {"date": "1995-10-13", "close": 0.47079837, "volume": 22526.0}, {"date": "1995-10-16", "close": 0.47079837, "volume": 3747.0}, {"date": "1995-10-17", "close": 0.4483794, "volume": 2676.0}, {"date": "1995-10-18", "close": 0.47079837, "volume": 24756.0}, {"date": "1995-10-19", "close": 0.47079837, "volume": 17574.0}, {"date": "1995-10-20", "close": 0.4483794, "volume": 3301.0}, {"date": "1995-10-23", "close": 0.4483794, "volume": null}, {"date": "1995-10-24", "close": 0.4483794, "volume": null}, {"date": "1995-10-25", "close": 0.4483794, "volume": null}, {"date": "1995-10-26", "close": 0.47079837, "volume": 178911.0}, {"date": "1995-10-27", "close": 0.49321734, "volume": 60217.0}, {"date": "1995-10-30", "close": 0.49321734, "volume": 6245.0}, {"date": "1995-10-31", "close": 0.49321734, "volume": null}, {"date": "1995-11-01", "close": 0.49321734, "volume": 38360.0}, {"date": "1995-11-02", "close": 0.47079837, "volume": 67711.0}, {"date": "1995-11-03", "close": 0.47079837, "volume": 11597.0}, {"date": "1995-11-06", "close": 0.47079837, "volume": null}, {"date": "1995-11-07", "close": 0.47079837, "volume": null}, {"date": "1995-11-08", "close": 0.47079837, "volume": 20072.0}, {"date": "1995-11-09", "close": 0.47079837, "volume": 55756.0}, {"date": "1995-11-10", "close": 0.47079837, "volume": 44605.0}, {"date": "1995-11-13", "close": 0.47079837, "volume": 1873.0}, {"date": "1995-11-14", "close": 0.47079837, "volume": null}, {"date": "1995-11-15", "close": 0.4483794, "volume": 4461.0}, {"date": "1995-11-16", "close": 0.4483794, "volume": 15612.0}, {"date": "1995-11-17", "close": 0.40354146, "volume": 49066.0}, {"date": "1995-11-20", "close": 0.40354146, "volume": null}, {"date": "1995-11-21", "close": 0.40354146, "volume": null}, {"date": "1995-11-22", "close": 0.40354146, "volume": 312236.0}, {"date": "1995-11-23", "close": 0.40354146, "volume": null}, {"date": "1995-11-24", "close": 0.40354146, "volume": 24533.0}, {"date": "1995-11-27", "close": 0.40354146, "volume": 6691.0}, {"date": "1995-11-28", "close": 0.40354146, "volume": null}, {"date": "1995-11-29", "close": 0.40354146, "volume": null}, {"date": "1995-11-30", "close": 0.42596043, "volume": 6245.0}, {"date": "1995-12-01", "close": 0.42596043, "volume": 7717.0}, {"date": "1995-12-04", "close": 0.42596043, "volume": 17842.0}, {"date": "1995-12-05", "close": 0.42596043, "volume": 8921.0}, {"date": "1995-12-06", "close": 0.42596043, "volume": 3836.0}, {"date": "1995-12-07", "close": 0.40354146, "volume": 44605.0}, {"date": "1995-12-08", "close": 0.42596043, "volume": 22303.0}, {"date": "1995-12-11", "close": 0.414750945, "volume": 13382.0}, {"date": "1995-12-12", "close": 0.414750945, "volume": null}, {"date": "1995-12-13", "close": 0.414750945, "volume": 8921.0}, {"date": "1995-12-14", "close": 0.40354146, "volume": 31224.0}, {"date": "1995-12-15", "close": 0.40354146, "volume": 3568.0}, {"date": "1995-12-18", "close": 0.38112249, "volume": 580.0}, {"date": "1995-12-19", "close": 0.38112249, "volume": 4461.0}, {"date": "1995-12-20", "close": 0.40354146, "volume": 8921.0}, {"date": "1995-12-21", "close": 0.40354146, "volume": null}, {"date": "1995-12-22", "close": 0.40354146, "volume": 13382.0}, {"date": "1995-12-25", "close": 0.40354146, "volume": null}, {"date": "1995-12-26", "close": 0.40354146, "volume": null}, {"date": "1995-12-27", "close": 0.40354146, "volume": null}, {"date": "1995-12-28", "close": 0.40354146, "volume": null}, {"date": "1995-12-29", "close": 0.40354146, "volume": null}, {"date": "1996-01-01", "close": 0.40354146, "volume": null}, {"date": "1996-01-02", "close": 0.40354146, "volume": null}, {"date": "1996-01-03", "close": 0.4483794, "volume": 3568.0}, {"date": "1996-01-04", "close": 0.4483794, "volume": 36487.0}, {"date": "1996-01-05", "close": 0.4483794, "volume": null}, {"date": "1996-01-08", "close": 0.42596043, "volume": 5576.0}, {"date": "1996-01-09", "close": 0.40354146, "volume": 268.0}, {"date": "1996-01-10", "close": 0.40354146, "volume": 10170.0}, {"date": "1996-01-11", "close": 0.40354146, "volume": 7404.0}, {"date": "1996-01-12", "close": 0.40354146, "volume": 4461.0}, {"date": "1996-01-15", "close": 0.38112249, "volume": 29439.0}, {"date": "1996-01-16", "close": 0.38112249, "volume": 1338.0}, {"date": "1996-01-17", "close": 0.38112249, "volume": 21410.0}, {"date": "1996-01-18", "close": 0.38112249, "volume": 18734.0}, {"date": "1996-01-19", "close": 0.40354146, "volume": 8921.0}, {"date": "1996-01-22", "close": 0.40354146, "volume": null}, {"date": "1996-01-23", "close": 0.40354146, "volume": null}, {"date": "1996-01-24", "close": 0.38112249, "volume": 9545.0}, {"date": "1996-01-25", "close": 0.40354146, "volume": 4461.0}, {"date": "1996-01-26", "close": 0.40354146, "volume": null}, {"date": "1996-01-29", "close": 0.40354146, "volume": null}, {"date": "1996-01-30", "close": 0.40354146, "volume": null}, {"date": "1996-01-31", "close": 0.40354146, "volume": null}, {"date": "1996-02-01", "close": 0.38112249, "volume": 1338.0}, {"date": "1996-02-02", "close": 0.40354146, "volume": 23641.0}, {"date": "1996-02-05", "close": 0.40354146, "volume": null}, {"date": "1996-02-06", "close": 0.40354146, "volume": 17128.0}, {"date": "1996-02-07", "close": 0.392331975, "volume": 17842.0}, {"date": "1996-02-08", "close": 0.42596043, "volume": 253803.0}, {"date": "1996-02-09", "close": 0.4483794, "volume": 117757.0}, {"date": "1996-02-12", "close": 0.42596043, "volume": 92333.0}, {"date": "1996-02-13", "close": 0.414750945, "volume": 26763.0}, {"date": "1996-02-14", "close": 0.38112249, "volume": 4728.0}, {"date": "1996-02-15", "close": 0.38112249, "volume": 12043.0}, {"date": "1996-02-16", "close": 0.42596043, "volume": 47281.0}, {"date": "1996-02-19", "close": 0.40354146, "volume": 22749.0}, {"date": "1996-02-20", "close": 0.40354146, "volume": 8921.0}, {"date": "1996-02-21", "close": 0.40354146, "volume": null}, {"date": "1996-02-22", "close": 0.40354146, "volume": null}, {"date": "1996-02-23", "close": 0.40354146, "volume": 535.0}, {"date": "1996-02-26", "close": 0.42596043, "volume": 44605.0}, {"date": "1996-02-27", "close": 0.42596043, "volume": 17262.0}, {"date": "1996-02-28", "close": 0.38112249, "volume": 19715.0}, {"date": "1996-02-29", "close": 0.38112249, "volume": null}, {"date": "1996-03-01", "close": 0.38112249, "volume": null}, {"date": "1996-03-04", "close": 0.38112249, "volume": 8921.0}, {"date": "1996-03-05", "close": 0.38112249, "volume": 6691.0}, {"date": "1996-03-06", "close": 0.38112249, "volume": null}, {"date": "1996-03-07", "close": 0.38112249, "volume": null}, {"date": "1996-03-08", "close": 0.38112249, "volume": 15166.0}, {"date": "1996-03-11", "close": 0.38112249, "volume": null}, {"date": "1996-03-12", "close": 0.38112249, "volume": null}, {"date": "1996-03-13", "close": 0.38112249, "volume": null}, {"date": "1996-03-14", "close": 0.38112249, "volume": null}, {"date": "1996-03-15", "close": 0.35870352, "volume": 6245.0}, {"date": "1996-03-18", "close": 0.33628455, "volume": 13382.0}, {"date": "1996-03-19", "close": 0.31386558, "volume": 46657.0}, {"date": "1996-03-20", "close": 0.31386558, "volume": null}, {"date": "1996-03-21", "close": 0.33628455, "volume": 10170.0}, {"date": "1996-03-22", "close": 0.33628455, "volume": null}, {"date": "1996-03-25", "close": 0.31386558, "volume": 24533.0}, {"date": "1996-03-26", "close": 0.33628455, "volume": 2230.0}, {"date": "1996-03-27", "close": 0.33628455, "volume": 2230.0}, {"date": "1996-03-28", "close": 0.31386558, "volume": 17976.0}, {"date": "1996-03-29", "close": 0.33628455, "volume": 60663.0}, {"date": "1996-04-01", "close": 0.33628455, "volume": null}, {"date": "1996-04-02", "close": 0.33628455, "volume": 892.0}, {"date": "1996-04-03", "close": 0.33628455, "volume": null}, {"date": "1996-04-04", "close": 0.4483794, "volume": 1784.0}, {"date": "1996-04-05", "close": 0.4483794, "volume": null}, {"date": "1996-04-08", "close": 0.4483794, "volume": null}, {"date": "1996-04-09", "close": 0.4483794, "volume": 21410.0}, {"date": "1996-04-10", "close": 0.4483794, "volume": null}, {"date": "1996-04-11", "close": 0.4483794, "volume": null}, {"date": "1996-04-12", "close": 0.4483794, "volume": null}, {"date": "1996-04-15", "close": 0.38112249, "volume": 1026.0}, {"date": "1996-04-16", "close": 0.38112249, "volume": 4461.0}, {"date": "1996-04-17", "close": 0.38112249, "volume": null}, {"date": "1996-04-18", "close": 0.38112249, "volume": 892.0}, {"date": "1996-04-19", "close": 0.38112249, "volume": null}, {"date": "1996-04-22", "close": 0.38112249, "volume": null}, {"date": "1996-04-23", "close": 0.38112249, "volume": null}, {"date": "1996-04-24", "close": 0.38112249, "volume": null}, {"date": "1996-04-25", "close": 0.38112249, "volume": null}, {"date": "1996-04-26", "close": 0.42596043, "volume": 31224.0}, {"date": "1996-04-29", "close": 0.42596043, "volume": 4461.0}, {"date": "1996-04-30", "close": 0.40354146, "volume": 4461.0}, {"date": "1996-05-01", "close": 0.40354146, "volume": null}, {"date": "1996-05-02", "close": 0.42596043, "volume": 66908.0}, {"date": "1996-05-03", "close": 0.42596043, "volume": null}, {"date": "1996-05-06", "close": 0.4483794, "volume": 156118.0}, {"date": "1996-05-07", "close": 0.42596043, "volume": 8029.0}, {"date": "1996-05-08", "close": 0.4483794, "volume": 6691.0}, {"date": "1996-05-09", "close": 0.4483794, "volume": null}, {"date": "1996-05-10", "close": 0.4483794, "volume": null}, {"date": "1996-05-13", "close": 0.40354146, "volume": 11597.0}, {"date": "1996-05-14", "close": 0.40354146, "volume": 11151.0}, {"date": "1996-05-15", "close": 0.40354146, "volume": 20072.0}, {"date": "1996-05-16", "close": 0.40354146, "volume": null}, {"date": "1996-05-17", "close": 0.42596043, "volume": 4461.0}, {"date": "1996-05-20", "close": 0.42596043, "volume": null}, {"date": "1996-05-21", "close": 0.42596043, "volume": null}, {"date": "1996-05-22", "close": 0.392331975, "volume": 2676.0}, {"date": "1996-05-23", "close": 0.392331975, "volume": null}, {"date": "1996-05-24", "close": 0.40354146, "volume": 37468.0}, {"date": "1996-05-27", "close": 0.40354146, "volume": 1160.0}, {"date": "1996-05-28", "close": 0.40354146, "volume": 8698.0}, {"date": "1996-05-29", "close": 0.40354146, "volume": null}, {"date": "1996-05-30", "close": 0.40354146, "volume": 3568.0}, {"date": "1996-05-31", "close": 0.40354146, "volume": 892.0}, {"date": "1996-06-03", "close": 0.40354146, "volume": null}, {"date": "1996-06-04", "close": 0.414750945, "volume": 13961.0}, {"date": "1996-06-05", "close": 0.414750945, "volume": 30331.0}, {"date": "1996-06-06", "close": 0.414750945, "volume": 8297.0}, {"date": "1996-06-07", "close": 0.414750945, "volume": null}, {"date": "1996-06-10", "close": 0.414750945, "volume": null}, {"date": "1996-06-11", "close": 0.392331975, "volume": 24042.0}, {"date": "1996-06-12", "close": 0.35870352, "volume": 20518.0}, {"date": "1996-06-13", "close": 0.35870352, "volume": null}, {"date": "1996-06-14", "close": 0.369913005, "volume": 4461.0}, {"date": "1996-06-17", "close": 0.38112249, "volume": 4461.0}, {"date": "1996-06-18", "close": 0.38112249, "volume": null}, {"date": "1996-06-19", "close": 0.369913005, "volume": 10259.0}, {"date": "1996-06-20", "close": 0.369913005, "volume": 6691.0}, {"date": "1996-06-21", "close": 0.369913005, "volume": 1517.0}, {"date": "1996-06-24", "close": 0.369913005, "volume": null}, {"date": "1996-06-25", "close": 0.35870352, "volume": 41929.0}, {"date": "1996-06-26", "close": 0.35870352, "volume": 31224.0}, {"date": "1996-06-27", "close": 0.38112249, "volume": 8921.0}, {"date": "1996-06-28", "close": 0.38112249, "volume": 32116.0}, {"date": "1996-07-01", "close": 0.38112249, "volume": null}, {"date": "1996-07-02", "close": 0.38112249, "volume": null}, {"date": "1996-07-03", "close": 0.38112249, "volume": null}, {"date": "1996-07-04", "close": 0.38112249, "volume": null}, {"date": "1996-07-05", "close": 0.38112249, "volume": null}, {"date": "1996-07-08", "close": 0.414750945, "volume": 44605.0}, {"date": "1996-07-09", "close": 0.414750945, "volume": null}, {"date": "1996-07-10", "close": 0.414750945, "volume": null}, {"date": "1996-07-11", "close": 0.414750945, "volume": null}, {"date": "1996-07-12", "close": 0.414750945, "volume": null}, {"date": "1996-07-15", "close": 0.35870352, "volume": 312.0}, {"date": "1996-07-16", "close": 0.35870352, "volume": null}, {"date": "1996-07-17", "close": 0.392331975, "volume": 18734.0}, {"date": "1996-07-18", "close": 0.392331975, "volume": null}, {"date": "1996-07-19", "close": 0.392331975, "volume": null}, {"date": "1996-07-22", "close": 0.392331975, "volume": null}, {"date": "1996-07-23", "close": 0.38112249, "volume": 10705.0}, {"date": "1996-07-24", "close": 0.38112249, "volume": null}, {"date": "1996-07-25", "close": 0.35870352, "volume": 4461.0}, {"date": "1996-07-26", "close": 0.35870352, "volume": null}, {"date": "1996-07-29", "close": 0.35870352, "volume": 13382.0}, {"date": "1996-07-30", "close": 0.35870352, "volume": null}, {"date": "1996-07-31", "close": 0.35870352, "volume": null}, {"date": "1996-08-01", "close": 0.35870352, "volume": null}, {"date": "1996-08-02", "close": 0.35870352, "volume": null}, {"date": "1996-08-05", "close": 0.33628455, "volume": 19626.0}, {"date": "1996-08-06", "close": 0.33628455, "volume": null}, {"date": "1996-08-07", "close": 0.31386558, "volume": 66908.0}, {"date": "1996-08-08", "close": 0.35870352, "volume": 44605.0}, {"date": "1996-08-09", "close": 0.35870352, "volume": 66908.0}, {"date": "1996-08-12", "close": 0.33628455, "volume": 22303.0}, {"date": "1996-08-13", "close": 0.33628455, "volume": null}, {"date": "1996-08-14", "close": 0.33628455, "volume": null}, {"date": "1996-08-15", "close": 0.31386558, "volume": 892.0}, {"date": "1996-08-16", "close": 0.33628455, "volume": 194924.0}, {"date": "1996-08-19", "close": 0.33628455, "volume": 38271.0}, {"date": "1996-08-20", "close": 0.33628455, "volume": 44605.0}, {"date": "1996-08-21", "close": 0.33628455, "volume": null}, {"date": "1996-08-22", "close": 0.347494035, "volume": 1160.0}, {"date": "1996-08-23", "close": 0.35870352, "volume": 892.0}, {"date": "1996-08-26", "close": 0.35870352, "volume": null}, {"date": "1996-08-27", "close": 0.35870352, "volume": null}, {"date": "1996-08-28", "close": 0.35870352, "volume": 8921.0}, {"date": "1996-08-29", "close": 0.347494035, "volume": 18868.0}, {"date": "1996-08-30", "close": 0.33628455, "volume": 34346.0}, {"date": "1996-09-02", "close": 0.33628455, "volume": 13382.0}, {"date": "1996-09-03", "close": 0.33628455, "volume": null}, {"date": "1996-09-04", "close": 0.33628455, "volume": 31224.0}, {"date": "1996-09-05", "close": 0.33628455, "volume": 45.0}, {"date": "1996-09-06", "close": 0.33628455, "volume": 45408.0}, {"date": "1996-09-09", "close": 0.33628455, "volume": 44605.0}, {"date": "1996-09-10", "close": 0.33628455, "volume": 27031.0}, {"date": "1996-09-11", "close": 0.33628455, "volume": 70654.0}, {"date": "1996-09-12", "close": 0.33628455, "volume": 76944.0}, {"date": "1996-09-13", "close": 0.33628455, "volume": 42553.0}, {"date": "1996-09-16", "close": 0.33628455, "volume": 46612.0}, {"date": "1996-09-17", "close": 0.325075065, "volume": 44605.0}, {"date": "1996-09-18", "close": 0.325075065, "volume": 19626.0}, {"date": "1996-09-19", "close": 0.31386558, "volume": 35684.0}, {"date": "1996-09-20", "close": 0.31386558, "volume": null}, {"date": "1996-09-23", "close": 0.325075065, "volume": 8921.0}, {"date": "1996-09-24", "close": 0.33628455, "volume": 31224.0}, {"date": "1996-09-25", "close": 0.33628455, "volume": null}, {"date": "1996-09-26", "close": 0.33628455, "volume": 4461.0}, {"date": "1996-09-27", "close": 0.325075065, "volume": 7672.0}, {"date": "1996-09-30", "close": 0.325075065, "volume": 45497.0}, {"date": "1996-10-01", "close": 0.33628455, "volume": 11062.0}, {"date": "1996-10-02", "close": 0.31386558, "volume": 1784.0}, {"date": "1996-10-03", "close": 0.31386558, "volume": 10259.0}, {"date": "1996-10-04", "close": 0.31386558, "volume": 3568.0}, {"date": "1996-10-07", "close": 0.31386558, "volume": 8921.0}, {"date": "1996-10-08", "close": 0.31386558, "volume": null}, {"date": "1996-10-09", "close": 0.33628455, "volume": 13382.0}, {"date": "1996-10-10", "close": 0.33628455, "volume": 72706.0}, {"date": "1996-10-11", "close": 0.392331975, "volume": 205005.0}, {"date": "1996-10-14", "close": 0.40354146, "volume": 347474.0}, {"date": "1996-10-15", "close": 0.40354146, "volume": 89522.0}, {"date": "1996-10-16", "close": 0.414750945, "volume": 89210.0}, {"date": "1996-10-17", "close": 0.42596043, "volume": 2230.0}, {"date": "1996-10-18", "close": 0.40354146, "volume": 21856.0}, {"date": "1996-10-21", "close": 0.42596043, "volume": 80289.0}, {"date": "1996-10-22", "close": 0.42596043, "volume": null}, {"date": "1996-10-23", "close": 0.40354146, "volume": 2230.0}, {"date": "1996-10-24", "close": 0.40354146, "volume": 32562.0}, {"date": "1996-10-25", "close": 0.392331975, "volume": 129355.0}, {"date": "1996-10-28", "close": 0.40354146, "volume": 69138.0}, {"date": "1996-10-29", "close": 0.414750945, "volume": 76721.0}, {"date": "1996-10-30", "close": 0.414750945, "volume": 4461.0}, {"date": "1996-10-31", "close": 0.414750945, "volume": 892.0}, {"date": "1996-11-01", "close": 0.42596043, "volume": 131585.0}, {"date": "1996-11-04", "close": 0.414750945, "volume": 12489.0}, {"date": "1996-11-05", "close": 0.414750945, "volume": null}, {"date": "1996-11-06", "close": 0.4483794, "volume": 1138322.0}, {"date": "1996-11-07", "close": 0.42596043, "volume": 17842.0}, {"date": "1996-11-08", "close": 0.414750945, "volume": 959.0}, {"date": "1996-11-11", "close": 0.414750945, "volume": null}, {"date": "1996-11-12", "close": 0.42596043, "volume": 8921.0}, {"date": "1996-11-13", "close": 0.414750945, "volume": 22303.0}, {"date": "1996-11-14", "close": 0.42596043, "volume": 84750.0}, {"date": "1996-11-15", "close": 0.42596043, "volume": 8921.0}, {"date": "1996-11-18", "close": 0.42596043, "volume": 13382.0}, {"date": "1996-11-19", "close": 0.42596043, "volume": 100741.0}, {"date": "1996-11-20", "close": 0.42596043, "volume": 11151.0}, {"date": "1996-11-21", "close": 0.42596043, "volume": 19180.0}, {"date": "1996-11-22", "close": 0.437169915, "volume": 20847.0}, {"date": "1996-11-25", "close": 0.42596043, "volume": 243973.0}, {"date": "1996-11-26", "close": 0.40354146, "volume": 66908.0}, {"date": "1996-11-27", "close": 0.414750945, "volume": 6691.0}, {"date": "1996-11-28", "close": 0.414750945, "volume": null}, {"date": "1996-11-29", "close": 0.40354146, "volume": 13382.0}, {"date": "1996-12-02", "close": 0.40354146, "volume": 4461.0}, {"date": "1996-12-03", "close": 0.40354146, "volume": 13828.0}, {"date": "1996-12-04", "close": 0.40354146, "volume": null}, {"date": "1996-12-05", "close": 0.35870352, "volume": 5353.0}, {"date": "1996-12-06", "close": 0.38112249, "volume": 892.0}, {"date": "1996-12-09", "close": 0.38112249, "volume": 268.0}, {"date": "1996-12-10", "close": 0.38112249, "volume": 8921.0}, {"date": "1996-12-11", "close": 0.35870352, "volume": 3568.0}, {"date": "1996-12-12", "close": 0.33628455, "volume": 892.0}, {"date": "1996-12-13", "close": 0.33628455, "volume": 10432.0}, {"date": "1996-12-16", "close": 0.35870352, "volume": 27388.0}, {"date": "1996-12-17", "close": 0.35870352, "volume": null}, {"date": "1996-12-18", "close": 0.35870352, "volume": null}, {"date": "1996-12-19", "close": 0.35870352, "volume": null}, {"date": "1996-12-20", "close": 0.35870352, "volume": null}, {"date": "1996-12-23", "close": 0.38112249, "volume": 5353.0}, {"date": "1996-12-24", "close": 0.38112249, "volume": 16950.0}, {"date": "1996-12-25", "close": 0.38112249, "volume": null}, {"date": "1996-12-26", "close": 0.38112249, "volume": null}, {"date": "1996-12-27", "close": 0.38112249, "volume": null}, {"date": "1996-12-30", "close": 0.40354146, "volume": 22303.0}, {"date": "1996-12-31", "close": 0.40354146, "volume": null}, {"date": "1997-01-01", "close": 0.40354146, "volume": null}, {"date": "1997-01-02", "close": 0.414750945, "volume": 10259.0}, {"date": "1997-01-03", "close": 0.414750945, "volume": null}, {"date": "1997-01-06", "close": 0.414750945, "volume": 6747.0}, {"date": "1997-01-07", "close": 0.38112249, "volume": 24081.0}, {"date": "1997-01-08", "close": 0.38112249, "volume": null}, {"date": "1997-01-09", "close": 0.38112249, "volume": 9372.0}, {"date": "1997-01-10", "close": 0.392331975, "volume": 2558.0}, {"date": "1997-01-13", "close": 0.392331975, "volume": 28219.0}, {"date": "1997-01-14", "close": 0.392331975, "volume": null}, {"date": "1997-01-15", "close": 0.392331975, "volume": 22871.0}, {"date": "1997-01-16", "close": 0.392331975, "volume": 88541.0}, {"date": "1997-01-17", "close": 0.38112249, "volume": 8966.0}, {"date": "1997-01-20", "close": 0.38112249, "volume": null}, {"date": "1997-01-21", "close": 0.38112249, "volume": 16727.0}, {"date": "1997-01-22", "close": 0.40354146, "volume": 23641.0}, {"date": "1997-01-23", "close": 0.392331975, "volume": 7137.0}, {"date": "1997-01-24", "close": 0.40354146, "volume": 28101.0}, {"date": "1997-01-27", "close": 0.40354146, "volume": null}, {"date": "1997-01-28", "close": 0.392331975, "volume": 17396.0}, {"date": "1997-01-29", "close": 0.40354146, "volume": 4461.0}, {"date": "1997-01-30", "close": 0.40354146, "volume": 2230.0}, {"date": "1997-01-31", "close": 0.40354146, "volume": null}, {"date": "1997-02-03", "close": 0.40354146, "volume": 26763.0}, {"date": "1997-02-04", "close": 0.392331975, "volume": 3568.0}, {"date": "1997-02-05", "close": 0.40354146, "volume": 32785.0}, {"date": "1997-02-06", "close": 0.392331975, "volume": 201.0}, {"date": "1997-02-07", "close": 0.392331975, "volume": 13627.0}, {"date": "1997-02-10", "close": 0.38112249, "volume": 18511.0}, {"date": "1997-02-11", "close": 0.38112249, "volume": 15116.0}, {"date": "1997-02-12", "close": 0.369913005, "volume": 22303.0}, {"date": "1997-02-13", "close": 0.369913005, "volume": null}, {"date": "1997-02-14", "close": 0.369913005, "volume": 134.0}, {"date": "1997-02-17", "close": 0.38112249, "volume": 58455.0}, {"date": "1997-02-18", "close": 0.38112249, "volume": 20814.0}, {"date": "1997-02-19", "close": 0.369913005, "volume": 60573.0}, {"date": "1997-02-20", "close": 0.369913005, "volume": null}, {"date": "1997-02-21", "close": 0.369913005, "volume": null}, {"date": "1997-02-24", "close": 0.35870352, "volume": 30260.0}, {"date": "1997-02-25", "close": 0.35870352, "volume": 17842.0}, {"date": "1997-02-26", "close": 0.35870352, "volume": 4461.0}, {"date": "1997-02-27", "close": 0.35870352, "volume": null}, {"date": "1997-02-28", "close": 0.33628455, "volume": 23195.0}, {"date": "1997-03-03", "close": 0.33628455, "volume": 27655.0}, {"date": "1997-03-04", "close": 0.33628455, "volume": 4014.0}, {"date": "1997-03-05", "close": 0.33628455, "volume": 19180.0}, {"date": "1997-03-06", "close": 0.33628455, "volume": 54936.0}, {"date": "1997-03-07", "close": 0.33628455, "volume": 60217.0}, {"date": "1997-03-10", "close": 0.33628455, "volume": null}, {"date": "1997-03-11", "close": 0.325075065, "volume": 892.0}, {"date": "1997-03-12", "close": 0.325075065, "volume": 13382.0}, {"date": "1997-03-13", "close": 0.31386558, "volume": 63785.0}, {"date": "1997-03-14", "close": 0.302656095, "volume": 38360.0}, {"date": "1997-03-17", "close": 0.302656095, "volume": 22303.0}, {"date": "1997-03-18", "close": 0.302656095, "volume": null}, {"date": "1997-03-19", "close": 0.31386558, "volume": 17842.0}, {"date": "1997-03-20", "close": 0.302656095, "volume": 2230.0}, {"date": "1997-03-21", "close": 0.302656095, "volume": null}, {"date": "1997-03-24", "close": 0.302656095, "volume": 892.0}, {"date": "1997-03-25", "close": 0.302656095, "volume": null}, {"date": "1997-03-26", "close": 0.302656095, "volume": 9918.0}, {"date": "1997-03-27", "close": 0.325075065, "volume": 32188.0}, {"date": "1997-03-28", "close": 0.325075065, "volume": null}, {"date": "1997-03-31", "close": 0.325075065, "volume": null}, {"date": "1997-04-01", "close": 0.31386558, "volume": 91440.0}, {"date": "1997-04-02", "close": 0.31386558, "volume": 44605.0}, {"date": "1997-04-03", "close": 0.31386558, "volume": 26763.0}, {"date": "1997-04-04", "close": 0.31386558, "volume": null}, {"date": "1997-04-07", "close": 0.31386558, "volume": null}, {"date": "1997-04-08", "close": 0.31386558, "volume": null}, {"date": "1997-04-09", "close": 0.31386558, "volume": null}, {"date": "1997-04-10", "close": 0.31386558, "volume": null}, {"date": "1997-04-11", "close": 0.31386558, "volume": 1026.0}, {"date": "1997-04-14", "close": 0.29144661, "volume": 4461.0}, {"date": "1997-04-15", "close": 0.29144661, "volume": 8921.0}, {"date": "1997-04-16", "close": 0.29144661, "volume": null}, {"date": "1997-04-17", "close": 0.29144661, "volume": null}, {"date": "1997-04-18", "close": 0.29144661, "volume": null}, {"date": "1997-04-21", "close": 0.29144661, "volume": null}, {"date": "1997-04-22", "close": 0.29144661, "volume": null}, {"date": "1997-04-23", "close": 0.302656095, "volume": 742.0}, {"date": "1997-04-24", "close": 0.302656095, "volume": 1338.0}, {"date": "1997-04-25", "close": 0.302656095, "volume": null}, {"date": "1997-04-28", "close": 0.302656095, "volume": null}, {"date": "1997-04-29", "close": 0.31386558, "volume": 9071.0}, {"date": "1997-04-30", "close": 0.29144661, "volume": 8921.0}, {"date": "1997-05-01", "close": 0.29144661, "volume": null}, {"date": "1997-05-02", "close": 0.29144661, "volume": null}, {"date": "1997-05-05", "close": 0.302656095, "volume": 22503.0}, {"date": "1997-05-06", "close": 0.302656095, "volume": 22303.0}, {"date": "1997-05-07", "close": 0.302656095, "volume": 2230.0}, {"date": "1997-05-08", "close": 0.302656095, "volume": null}, {"date": "1997-05-09", "close": 0.302656095, "volume": null}, {"date": "1997-05-12", "close": 0.302656095, "volume": 51564.0}, {"date": "1997-05-13", "close": 0.302656095, "volume": 15143.0}, {"date": "1997-05-14", "close": 0.29144661, "volume": 8921.0}, {"date": "1997-05-15", "close": 0.29144661, "volume": 40145.0}, {"date": "1997-05-16", "close": 0.29144661, "volume": null}, {"date": "1997-05-19", "close": 0.29144661, "volume": null}, {"date": "1997-05-20", "close": 0.29144661, "volume": 21054.0}, {"date": "1997-05-21", "close": 0.29144661, "volume": null}, {"date": "1997-05-22", "close": 0.29144661, "volume": null}, {"date": "1997-05-23", "close": 0.29144661, "volume": null}, {"date": "1997-05-26", "close": 0.29144661, "volume": null}, {"date": "1997-05-27", "close": 0.26902764, "volume": 1126.0}, {"date": "1997-05-28", "close": 0.26902764, "volume": null}, {"date": "1997-05-29", "close": 0.26902764, "volume": null}, {"date": "1997-05-30", "close": 0.26902764, "volume": 10705.0}, {"date": "1997-06-02", "close": 0.26902764, "volume": 4461.0}, {"date": "1997-06-03", "close": 0.26902764, "volume": 8921.0}, {"date": "1997-06-04", "close": 0.24660867, "volume": 27655.0}, {"date": "1997-06-05", "close": 0.24660867, "volume": null}, {"date": "1997-06-06", "close": 0.24660867, "volume": 8921.0}, {"date": "1997-06-09", "close": 0.24660867, "volume": null}, {"date": "1997-06-10", "close": 0.257818155, "volume": 40145.0}, {"date": "1997-06-11", "close": 0.257818155, "volume": null}, {"date": "1997-06-12", "close": 0.24660867, "volume": 71368.0}, {"date": "1997-06-13", "close": 0.280237125, "volume": 180829.0}, {"date": "1997-06-16", "close": 0.29144661, "volume": 31030.0}, {"date": "1997-06-17", "close": 0.257818155, "volume": 34011.0}, {"date": "1997-06-18", "close": 0.257818155, "volume": null}, {"date": "1997-06-19", "close": 0.2241897, "volume": 251.0}, {"date": "1997-06-20", "close": 0.2241897, "volume": 8858.0}, {"date": "1997-06-23", "close": 0.2241897, "volume": 4514.0}, {"date": "1997-06-24", "close": 0.2241897, "volume": 12757.0}, {"date": "1997-06-25", "close": 0.2241897, "volume": 44605.0}, {"date": "1997-06-26", "close": 0.2241897, "volume": 151425.0}, {"date": "1997-06-27", "close": 0.2241897, "volume": 892.0}, {"date": "1997-06-30", "close": 0.2241897, "volume": 9071.0}, {"date": "1997-07-01", "close": 0.2241897, "volume": 138276.0}, {"date": "1997-07-02", "close": 0.26902764, "volume": 4033.0}, {"date": "1997-07-03", "close": 0.257818155, "volume": 6691.0}, {"date": "1997-07-04", "close": 0.257818155, "volume": null}, {"date": "1997-07-07", "close": 0.257818155, "volume": null}, {"date": "1997-07-08", "close": 0.24660867, "volume": 4461.0}, {"date": "1997-07-09", "close": 0.24660867, "volume": null}, {"date": "1997-07-10", "close": 0.26902764, "volume": 26763.0}, {"date": "1997-07-11", "close": 0.26902764, "volume": null}, {"date": "1997-07-14", "close": 0.26902764, "volume": 26763.0}, {"date": "1997-07-15", "close": 0.280237125, "volume": 8921.0}, {"date": "1997-07-16", "close": 0.280237125, "volume": null}, {"date": "1997-07-17", "close": 0.29144661, "volume": 4989.0}, {"date": "1997-07-18", "close": 0.325075065, "volume": 10883.0}, {"date": "1997-07-21", "close": 0.325075065, "volume": 11151.0}, {"date": "1997-07-22", "close": 0.31386558, "volume": 4283.0}, {"date": "1997-07-23", "close": 0.31386558, "volume": null}, {"date": "1997-07-24", "close": 0.31386558, "volume": 23195.0}, {"date": "1997-07-25", "close": 0.31386558, "volume": null}, {"date": "1997-07-28", "close": 0.302656095, "volume": 19626.0}, {"date": "1997-07-29", "close": 0.31386558, "volume": 24237.0}, {"date": "1997-07-30", "close": 0.31386558, "volume": 35862.0}, {"date": "1997-07-31", "close": 0.29144661, "volume": 15424.0}, {"date": "1997-08-01", "close": 0.302656095, "volume": 1784.0}, {"date": "1997-08-04", "close": 0.302656095, "volume": null}, {"date": "1997-08-05", "close": 0.280237125, "volume": 95411.0}, {"date": "1997-08-06", "close": 0.280237125, "volume": 358446.0}, {"date": "1997-08-07", "close": 0.26902764, "volume": 14274.0}, {"date": "1997-08-08", "close": 0.26902764, "volume": 22303.0}, {"date": "1997-08-11", "close": 0.26902764, "volume": null}, {"date": "1997-08-12", "close": 0.26902764, "volume": null}, {"date": "1997-08-13", "close": 0.26902764, "volume": 22303.0}, {"date": "1997-08-14", "close": 0.26902764, "volume": 5085.0}, {"date": "1997-08-15", "close": 0.26902764, "volume": null}, {"date": "1997-08-18", "close": 0.26902764, "volume": 89210.0}, {"date": "1997-08-19", "close": 0.257818155, "volume": 8921.0}, {"date": "1997-08-20", "close": 0.29144661, "volume": 892.0}, {"date": "1997-08-21", "close": 0.29144661, "volume": null}, {"date": "1997-08-22", "close": 0.29144661, "volume": null}, {"date": "1997-08-25", "close": 0.29144661, "volume": null}, {"date": "1997-08-26", "close": 0.29144661, "volume": null}, {"date": "1997-08-27", "close": 0.29144661, "volume": null}, {"date": "1997-08-28", "close": 0.29144661, "volume": null}, {"date": "1997-08-29", "close": 0.29144661, "volume": null}, {"date": "1997-09-01", "close": 0.29144661, "volume": null}, {"date": "1997-09-02", "close": 0.29144661, "volume": null}, {"date": "1997-09-03", "close": 0.29144661, "volume": null}, {"date": "1997-09-04", "close": 0.26902764, "volume": 62447.0}, {"date": "1997-09-05", "close": 0.26902764, "volume": null}, {"date": "1997-09-08", "close": 0.26902764, "volume": null}, {"date": "1997-09-09", "close": 0.26902764, "volume": 4461.0}, {"date": "1997-09-10", "close": 0.26902764, "volume": null}, {"date": "1997-09-11", "close": 0.26902764, "volume": null}, {"date": "1997-09-12", "close": 0.24660867, "volume": 21410.0}, {"date": "1997-09-15", "close": 0.24660867, "volume": null}, {"date": "1997-09-16", "close": 0.24660867, "volume": null}, {"date": "1997-09-17", "close": 0.24660867, "volume": 22303.0}, {"date": "1997-09-18", "close": 0.24660867, "volume": null}, {"date": "1997-09-19", "close": 0.24660867, "volume": 22303.0}, {"date": "1997-09-22", "close": 0.24660867, "volume": null}, {"date": "1997-09-23", "close": 0.24660867, "volume": 44605.0}, {"date": "1997-09-24", "close": 0.24660867, "volume": 6958.0}, {"date": "1997-09-25", "close": 0.24660867, "volume": null}, {"date": "1997-09-26", "close": 0.24660867, "volume": null}, {"date": "1997-09-29", "close": 0.24660867, "volume": null}, {"date": "1997-09-30", "close": 0.2241897, "volume": 13382.0}, {"date": "1997-10-01", "close": 0.2241897, "volume": 4461.0}, {"date": "1997-10-02", "close": 0.2241897, "volume": null}, {"date": "1997-10-03", "close": 0.2241897, "volume": null}, {"date": "1997-10-06", "close": 0.2241897, "volume": null}, {"date": "1997-10-07", "close": 0.2241897, "volume": null}, {"date": "1997-10-08", "close": 0.2241897, "volume": null}, {"date": "1997-10-09", "close": 0.2241897, "volume": null}, {"date": "1997-10-10", "close": 0.2241897, "volume": null}, {"date": "1997-10-13", "close": 0.2241897, "volume": null}, {"date": "1997-10-14", "close": 0.2241897, "volume": 4461.0}, {"date": "1997-10-15", "close": 0.2241897, "volume": 22303.0}, {"date": "1997-10-16", "close": 0.2241897, "volume": null}, {"date": "1997-10-17", "close": 0.2241897, "volume": null}, {"date": "1997-10-20", "close": 0.190561245, "volume": 6691.0}, {"date": "1997-10-21", "close": 0.190561245, "volume": 153888.0}, {"date": "1997-10-22", "close": 0.190561245, "volume": 49066.0}, {"date": "1997-10-23", "close": 0.190561245, "volume": 950.0}, {"date": "1997-10-24", "close": 0.190561245, "volume": 7583.0}, {"date": "1997-10-27", "close": 0.17935176, "volume": 26763.0}, {"date": "1997-10-28", "close": 0.15693279, "volume": 69138.0}, {"date": "1997-10-29", "close": 0.15693279, "volume": 80958.0}, {"date": "1997-10-30", "close": 0.15693279, "volume": 31447.0}, {"date": "1997-10-31", "close": 0.15693279, "volume": 9367.0}, {"date": "1997-11-03", "close": 0.15693279, "volume": 131585.0}, {"date": "1997-11-04", "close": 0.15693279, "volume": 84750.0}, {"date": "1997-11-05", "close": 0.15693279, "volume": 70978.0}, {"date": "1997-11-06", "close": 0.147965202, "volume": 4461.0}, {"date": "1997-11-07", "close": 0.15693279, "volume": 115973.0}, {"date": "1997-11-10", "close": 0.15693279, "volume": 13382.0}, {"date": "1997-11-11", "close": 0.15693279, "volume": 31224.0}, {"date": "1997-11-12", "close": 0.15693279, "volume": 26763.0}, {"date": "1997-11-13", "close": 0.15693279, "volume": 3345.0}, {"date": "1997-11-14", "close": 0.15693279, "volume": 17842.0}, {"date": "1997-11-17", "close": 0.15693279, "volume": null}, {"date": "1997-11-18", "close": 0.145723305, "volume": 28280.0}, {"date": "1997-11-19", "close": 0.143481408, "volume": 84750.0}, {"date": "1997-11-20", "close": 0.138997614, "volume": 60217.0}, {"date": "1997-11-21", "close": 0.138997614, "volume": null}, {"date": "1997-11-24", "close": 0.138997614, "volume": null}, {"date": "1997-11-25", "close": 0.138997614, "volume": null}, {"date": "1997-11-26", "close": 0.13451382, "volume": 75829.0}, {"date": "1997-11-27", "close": 0.13451382, "volume": 49066.0}, {"date": "1997-11-28", "close": 0.13451382, "volume": 8921.0}, {"date": "1997-12-01", "close": 0.13451382, "volume": 22303.0}, {"date": "1997-12-02", "close": 0.13451382, "volume": null}, {"date": "1997-12-03", "close": 0.123304335, "volume": 8921.0}, {"date": "1997-12-04", "close": 0.123304335, "volume": null}, {"date": "1997-12-05", "close": 0.13451382, "volume": 6691.0}, {"date": "1997-12-08", "close": 0.11209485, "volume": 500469.0}, {"date": "1997-12-09", "close": 0.11209485, "volume": 102592.0}, {"date": "1997-12-10", "close": 0.11209485, "volume": 78505.0}, {"date": "1997-12-11", "close": 0.11209485, "volume": 51296.0}, {"date": "1997-12-12", "close": 0.11209485, "volume": null}, {"date": "1997-12-15", "close": 0.11209485, "volume": 26763.0}, {"date": "1997-12-16", "close": 0.11209485, "volume": 78135.0}, {"date": "1997-12-17", "close": 0.11209485, "volume": 503413.0}, {"date": "1997-12-18", "close": 0.11209485, "volume": null}, {"date": "1997-12-19", "close": 0.116578644, "volume": 89210.0}, {"date": "1997-12-22", "close": 0.116578644, "volume": null}, {"date": "1997-12-23", "close": 0.11209485, "volume": 4461.0}, {"date": "1997-12-24", "close": 0.11209485, "volume": null}, {"date": "1997-12-25", "close": 0.11209485, "volume": null}, {"date": "1997-12-26", "close": 0.11209485, "volume": null}, {"date": "1997-12-29", "close": 0.13451382, "volume": 4461.0}, {"date": "1997-12-30", "close": 0.20177073, "volume": 6691.0}, {"date": "1997-12-31", "close": 0.20177073, "volume": null}, {"date": "1998-01-01", "close": 0.20177073, "volume": null}, {"date": "1998-01-02", "close": 0.20177073, "volume": null}, {"date": "1998-01-05", "close": 0.20177073, "volume": null}, {"date": "1998-01-06", "close": 0.20177073, "volume": null}, {"date": "1998-01-07", "close": 0.20177073, "volume": null}, {"date": "1998-01-08", "close": 0.13451382, "volume": 30153.0}, {"date": "1998-01-09", "close": 0.13451382, "volume": null}, {"date": "1998-01-12", "close": 0.13451382, "volume": null}, {"date": "1998-01-13", "close": 0.13451382, "volume": 4461.0}, {"date": "1998-01-14", "close": 0.13451382, "volume": null}, {"date": "1998-01-15", "close": 0.141239511, "volume": 7137.0}, {"date": "1998-01-16", "close": 0.141239511, "volume": null}, {"date": "1998-01-19", "close": 0.141239511, "volume": null}, {"date": "1998-01-20", "close": 0.141239511, "volume": null}, {"date": "1998-01-21", "close": 0.141239511, "volume": null}, {"date": "1998-01-22", "close": 0.141239511, "volume": null}, {"date": "1998-01-23", "close": 0.141239511, "volume": null}, {"date": "1998-01-26", "close": 0.141239511, "volume": null}, {"date": "1998-01-27", "close": 0.141239511, "volume": 48620.0}, {"date": "1998-01-28", "close": 0.141239511, "volume": 18288.0}, {"date": "1998-01-29", "close": 0.141239511, "volume": null}, {"date": "1998-01-30", "close": 0.141239511, "volume": null}, {"date": "1998-02-02", "close": 0.13451382, "volume": 2230.0}, {"date": "1998-02-03", "close": 0.13451382, "volume": null}, {"date": "1998-02-04", "close": 0.13451382, "volume": 13382.0}, {"date": "1998-02-05", "close": 0.13451382, "volume": null}, {"date": "1998-02-06", "close": 0.13451382, "volume": null}, {"date": "1998-02-09", "close": 0.13451382, "volume": null}, {"date": "1998-02-10", "close": 0.13451382, "volume": null}, {"date": "1998-02-11", "close": 0.13451382, "volume": null}, {"date": "1998-02-12", "close": 0.13451382, "volume": null}, {"date": "1998-02-13", "close": 0.13451382, "volume": null}, {"date": "1998-02-16", "close": 0.13451382, "volume": null}, {"date": "1998-02-17", "close": 0.123304335, "volume": 8392.0}, {"date": "1998-02-18", "close": 0.123304335, "volume": null}, {"date": "1998-02-19", "close": 0.123304335, "volume": 15166.0}, {"date": "1998-02-20", "close": 0.123304335, "volume": null}, {"date": "1998-02-23", "close": 0.123304335, "volume": null}, {"date": "1998-02-24", "close": 0.11209485, "volume": 20072.0}, {"date": "1998-02-25", "close": 0.11209485, "volume": null}, {"date": "1998-02-26", "close": 0.11209485, "volume": null}, {"date": "1998-02-27", "close": 0.11209485, "volume": null}, {"date": "1998-03-02", "close": 0.114336747, "volume": 22303.0}, {"date": "1998-03-03", "close": 0.114336747, "volume": null}, {"date": "1998-03-04", "close": 0.114336747, "volume": null}, {"date": "1998-03-05", "close": 0.11209485, "volume": 35684.0}, {"date": "1998-03-06", "close": 0.100885365, "volume": 4461.0}, {"date": "1998-03-09", "close": 0.100885365, "volume": 41483.0}, {"date": "1998-03-10", "close": 0.100885365, "volume": 3568.0}, {"date": "1998-03-11", "close": 0.100885365, "volume": null}, {"date": "1998-03-12", "close": 0.100885365, "volume": 5353.0}, {"date": "1998-03-13", "close": 0.100885365, "volume": null}, {"date": "1998-03-16", "close": 0.100885365, "volume": null}, {"date": "1998-03-17", "close": 0.11209485, "volume": 1193.0}, {"date": "1998-03-18", "close": 0.11209485, "volume": null}, {"date": "1998-03-19", "close": 0.11209485, "volume": null}, {"date": "1998-03-20", "close": 0.11209485, "volume": null}, {"date": "1998-03-23", "close": 0.11209485, "volume": 4461.0}, {"date": "1998-03-24", "close": 0.11209485, "volume": null}, {"date": "1998-03-25", "close": 0.11209485, "volume": null}, {"date": "1998-03-26", "close": 0.11209485, "volume": null}, {"date": "1998-03-27", "close": 0.11209485, "volume": null}, {"date": "1998-03-30", "close": 0.123304335, "volume": 22481.0}, {"date": "1998-03-31", "close": 0.123304335, "volume": null}, {"date": "1998-04-01", "close": 0.123304335, "volume": 22124.0}, {"date": "1998-04-02", "close": 0.123304335, "volume": null}, {"date": "1998-04-03", "close": 0.114336747, "volume": 1550.0}, {"date": "1998-04-06", "close": 0.114336747, "volume": 4461.0}, {"date": "1998-04-07", "close": 0.114336747, "volume": null}, {"date": "1998-04-08", "close": 0.114336747, "volume": 892.0}, {"date": "1998-04-09", "close": 0.114336747, "volume": null}, {"date": "1998-04-10", "close": 0.114336747, "volume": null}, {"date": "1998-04-13", "close": 0.114336747, "volume": null}, {"date": "1998-04-14", "close": 0.114336747, "volume": null}, {"date": "1998-04-15", "close": 0.114336747, "volume": null}, {"date": "1998-04-16", "close": 0.114336747, "volume": null}, {"date": "1998-04-17", "close": 0.114336747, "volume": 9813.0}, {"date": "1998-04-20", "close": 0.114336747, "volume": null}, {"date": "1998-04-21", "close": 0.11209485, "volume": 59241.0}, {"date": "1998-04-22", "close": 0.11209485, "volume": 5353.0}, {"date": "1998-04-23", "close": 0.11209485, "volume": 1784.0}, {"date": "1998-04-24", "close": 0.11209485, "volume": null}, {"date": "1998-04-27", "close": 0.11209485, "volume": null}, {"date": "1998-04-28", "close": 0.11209485, "volume": 35684.0}, {"date": "1998-04-29", "close": 0.11209485, "volume": null}, {"date": "1998-04-30", "close": 0.11209485, "volume": 22303.0}, {"date": "1998-05-01", "close": 0.11209485, "volume": null}, {"date": "1998-05-04", "close": 0.11209485, "volume": null}, {"date": "1998-05-05", "close": 0.11209485, "volume": 89210.0}, {"date": "1998-05-06", "close": 0.11209485, "volume": null}, {"date": "1998-05-07", "close": 0.11209485, "volume": null}, {"date": "1998-05-08", "close": 0.11209485, "volume": null}, {"date": "1998-05-11", "close": 0.11209485, "volume": null}, {"date": "1998-05-12", "close": 0.11209485, "volume": null}, {"date": "1998-05-13", "close": 0.11209485, "volume": null}, {"date": "1998-05-14", "close": 0.11209485, "volume": null}, {"date": "1998-05-15", "close": 0.11209485, "volume": 14697.0}, {"date": "1998-05-18", "close": 0.11209485, "volume": null}, {"date": "1998-05-19", "close": 0.11209485, "volume": null}, {"date": "1998-05-20", "close": 0.11209485, "volume": 44945.0}, {"date": "1998-05-21", "close": 0.11209485, "volume": null}, {"date": "1998-05-22", "close": 0.11209485, "volume": null}, {"date": "1998-05-25", "close": 0.11209485, "volume": null}, {"date": "1998-05-26", "close": 0.11209485, "volume": null}, {"date": "1998-05-27", "close": 0.11209485, "volume": null}, {"date": "1998-05-28", "close": 0.08967588, "volume": 892.0}, {"date": "1998-05-29", "close": 0.08967588, "volume": 20758.0}, {"date": "1998-06-01", "close": 0.08967588, "volume": 15612.0}, {"date": "1998-06-02", "close": 0.08967588, "volume": null}, {"date": "1998-06-03", "close": 0.100885365, "volume": 9004.0}, {"date": "1998-06-04", "close": 0.100885365, "volume": 4461.0}, {"date": "1998-06-05", "close": 0.100885365, "volume": 892.0}, {"date": "1998-06-08", "close": 0.100885365, "volume": null}, {"date": "1998-06-09", "close": 0.100885365, "volume": 14274.0}, {"date": "1998-06-10", "close": 0.100885365, "volume": 13828.0}, {"date": "1998-06-11", "close": 0.100885365, "volume": null}, {"date": "1998-06-12", "close": 0.100885365, "volume": 2147.0}, {"date": "1998-06-15", "close": 0.100885365, "volume": null}, {"date": "1998-06-16", "close": 0.100885365, "volume": null}, {"date": "1998-06-17", "close": 0.08967588, "volume": 223.0}, {"date": "1998-06-18", "close": 0.08967588, "volume": 892.0}, {"date": "1998-06-19", "close": 0.08967588, "volume": 3345.0}, {"date": "1998-06-22", "close": 0.08967588, "volume": null}, {"date": "1998-06-23", "close": 0.06725691, "volume": 226.0}, {"date": "1998-06-24", "close": 0.06725691, "volume": 3122.0}, {"date": "1998-06-25", "close": 0.056047425, "volume": 4215.0}, {"date": "1998-06-26", "close": 0.058289322, "volume": 4461.0}, {"date": "1998-06-29", "close": 0.058289322, "volume": null}, {"date": "1998-06-30", "close": 0.056047425, "volume": 77033.0}, {"date": "1998-07-01", "close": 0.056047425, "volume": null}, {"date": "1998-07-02", "close": 0.078466395, "volume": 6691.0}, {"date": "1998-07-03", "close": 0.078466395, "volume": null}, {"date": "1998-07-06", "close": 0.078466395, "volume": 62001.0}, {"date": "1998-07-07", "close": 0.078466395, "volume": null}, {"date": "1998-07-08", "close": 0.078466395, "volume": null}, {"date": "1998-07-09", "close": 0.078466395, "volume": null}, {"date": "1998-07-10", "close": 0.078466395, "volume": null}, {"date": "1998-07-13", "close": 0.078466395, "volume": null}, {"date": "1998-07-14", "close": 0.078466395, "volume": 5620.0}, {"date": "1998-07-15", "close": 0.078466395, "volume": null}, {"date": "1998-07-16", "close": 0.08967588, "volume": 11151.0}, {"date": "1998-07-17", "close": 0.08967588, "volume": null}, {"date": "1998-07-20", "close": 0.08967588, "volume": null}, {"date": "1998-07-21", "close": 0.078466395, "volume": 14898.0}, {"date": "1998-07-22", "close": 0.078466395, "volume": null}, {"date": "1998-07-23", "close": 0.056047425, "volume": 2944.0}, {"date": "1998-07-24", "close": 0.177109863, "volume": 42141.0}, {"date": "1998-07-27", "close": 0.147965202, "volume": 144967.0}, {"date": "1998-07-28", "close": 0.147965202, "volume": null}, {"date": "1998-07-29", "close": 0.147965202, "volume": null}, {"date": "1998-07-30", "close": 0.147965202, "volume": null}, {"date": "1998-07-31", "close": 0.147965202, "volume": null}, {"date": "1998-08-03", "close": 0.147965202, "volume": null}, {"date": "1998-08-04", "close": 0.147965202, "volume": null}, {"date": "1998-08-05", "close": 0.147965202, "volume": null}, {"date": "1998-08-06", "close": 0.147965202, "volume": null}, {"date": "1998-08-07", "close": 0.147965202, "volume": null}, {"date": "1998-08-10", "close": 0.147965202, "volume": null}, {"date": "1998-08-11", "close": 0.147965202, "volume": null}, {"date": "1998-08-12", "close": 0.147965202, "volume": null}, {"date": "1998-08-13", "close": 0.147965202, "volume": null}, {"date": "1998-08-14", "close": 0.147965202, "volume": null}, {"date": "1998-08-17", "close": 0.147965202, "volume": null}, {"date": "1998-08-18", "close": 0.147965202, "volume": null}, {"date": "1998-08-19", "close": 0.147965202, "volume": null}, {"date": "1998-08-20", "close": 0.147965202, "volume": null}, {"date": "1998-08-21", "close": 0.100885365, "volume": 89210.0}, {"date": "1998-08-24", "close": 0.100885365, "volume": null}, {"date": "1998-08-25", "close": 0.100885365, "volume": null}, {"date": "1998-08-26", "close": 0.123304335, "volume": 25693.0}, {"date": "1998-08-27", "close": 0.123304335, "volume": 32294.0}, {"date": "1998-08-28", "close": 0.123304335, "volume": null}, {"date": "1998-08-31", "close": 0.123304335, "volume": null}, {"date": "1998-09-01", "close": 0.100885365, "volume": 8921.0}, {"date": "1998-09-02", "close": 0.100885365, "volume": null}, {"date": "1998-09-03", "close": 0.100885365, "volume": null}, {"date": "1998-09-04", "close": 0.11209485, "volume": 133815.0}, {"date": "1998-09-07", "close": 0.11209485, "volume": null}, {"date": "1998-09-08", "close": 0.11209485, "volume": null}, {"date": "1998-09-09", "close": 0.11209485, "volume": null}, {"date": "1998-09-10", "close": 0.11209485, "volume": null}, {"date": "1998-09-11", "close": 0.11209485, "volume": null}, {"date": "1998-09-14", "close": 0.11209485, "volume": null}, {"date": "1998-09-15", "close": 0.11209485, "volume": null}, {"date": "1998-09-16", "close": 0.11209485, "volume": null}, {"date": "1998-09-17", "close": 0.094159674, "volume": 2141.0}, {"date": "1998-09-18", "close": 0.094159674, "volume": 2319.0}, {"date": "1998-09-21", "close": 0.080708292, "volume": 19983.0}, {"date": "1998-09-22", "close": 0.080708292, "volume": null}, {"date": "1998-09-23", "close": 0.080708292, "volume": null}, {"date": "1998-09-24", "close": 0.080708292, "volume": null}, {"date": "1998-09-25", "close": 0.080708292, "volume": null}, {"date": "1998-09-28", "close": 0.080708292, "volume": null}, {"date": "1998-09-29", "close": 0.080708292, "volume": null}, {"date": "1998-09-30", "close": 0.080708292, "volume": 33543.0}, {"date": "1998-10-01", "close": 0.080708292, "volume": 12400.0}, {"date": "1998-10-02", "close": 0.080708292, "volume": null}, {"date": "1998-10-05", "close": 0.080708292, "volume": null}, {"date": "1998-10-06", "close": 0.080708292, "volume": null}, {"date": "1998-10-07", "close": 0.080708292, "volume": null}, {"date": "1998-10-08", "close": 0.080708292, "volume": null}, {"date": "1998-10-09", "close": 0.080708292, "volume": null}, {"date": "1998-10-12", "close": 0.080708292, "volume": null}, {"date": "1998-10-13", "close": 0.080708292, "volume": null}, {"date": "1998-10-14", "close": 0.080708292, "volume": null}, {"date": "1998-10-15", "close": 0.08967588, "volume": 14274.0}, {"date": "1998-10-16", "close": 0.08967588, "volume": 3568.0}, {"date": "1998-10-19", "close": 0.105369159, "volume": 8921.0}, {"date": "1998-10-20", "close": 0.105369159, "volume": 35684.0}, {"date": "1998-10-21", "close": 0.105369159, "volume": null}, {"date": "1998-10-22", "close": 0.105369159, "volume": null}, {"date": "1998-10-23", "close": 0.105369159, "volume": null}, {"date": "1998-10-26", "close": 0.105369159, "volume": null}, {"date": "1998-10-27", "close": 0.105369159, "volume": null}, {"date": "1998-10-28", "close": 0.11209485, "volume": 22303.0}, {"date": "1998-10-29", "close": 0.11209485, "volume": 1784.0}, {"date": "1998-10-30", "close": 0.11209485, "volume": null}, {"date": "1998-11-02", "close": 0.11209485, "volume": null}, {"date": "1998-11-03", "close": 0.13451382, "volume": 8921.0}, {"date": "1998-11-04", "close": 0.13451382, "volume": 4461.0}, {"date": "1998-11-05", "close": 0.13451382, "volume": null}, {"date": "1998-11-06", "close": 0.13451382, "volume": null}, {"date": "1998-11-09", "close": 0.13451382, "volume": null}, {"date": "1998-11-10", "close": 0.13451382, "volume": null}, {"date": "1998-11-11", "close": 0.123304335, "volume": 4461.0}, {"date": "1998-11-12", "close": 0.123304335, "volume": null}, {"date": "1998-11-13", "close": 0.11209485, "volume": 15612.0}, {"date": "1998-11-16", "close": 0.123304335, "volume": 13382.0}, {"date": "1998-11-17", "close": 0.123304335, "volume": null}, {"date": "1998-11-18", "close": 0.127788129, "volume": 89210.0}, {"date": "1998-11-19", "close": 0.13451382, "volume": 75829.0}, {"date": "1998-11-20", "close": 0.13451382, "volume": 13382.0}, {"date": "1998-11-23", "close": 0.13451382, "volume": null}, {"date": "1998-11-24", "close": 0.13451382, "volume": null}, {"date": "1998-11-25", "close": 0.13451382, "volume": null}, {"date": "1998-11-26", "close": 0.13451382, "volume": 4461.0}, {"date": "1998-11-27", "close": 0.123304335, "volume": 102592.0}, {"date": "1998-11-30", "close": 0.123304335, "volume": null}, {"date": "1998-12-01", "close": 0.123304335, "volume": null}, {"date": "1998-12-02", "close": 0.13451382, "volume": 16950.0}, {"date": "1998-12-03", "close": 0.13451382, "volume": null}, {"date": "1998-12-04", "close": 0.13451382, "volume": 80735.0}, {"date": "1998-12-07", "close": 0.13451382, "volume": 44605.0}, {"date": "1998-12-08", "close": 0.13451382, "volume": null}, {"date": "1998-12-09", "close": 0.13451382, "volume": 54820.0}, {"date": "1998-12-10", "close": 0.13451382, "volume": null}, {"date": "1998-12-11", "close": 0.13451382, "volume": 35684.0}, {"date": "1998-12-14", "close": 0.13451382, "volume": null}, {"date": "1998-12-15", "close": 0.15693279, "volume": 51296.0}, {"date": "1998-12-16", "close": 0.15693279, "volume": 3122.0}, {"date": "1998-12-17", "close": 0.15693279, "volume": null}, {"date": "1998-12-18", "close": 0.15693279, "volume": null}, {"date": "1998-12-21", "close": 0.15693279, "volume": 41526.0}, {"date": "1998-12-22", "close": 0.15693279, "volume": 8051.0}, {"date": "1998-12-23", "close": 0.172626069, "volume": 124894.0}, {"date": "1998-12-24", "close": 0.172626069, "volume": 26763.0}, {"date": "1998-12-25", "close": 0.172626069, "volume": null}, {"date": "1998-12-28", "close": 0.172626069, "volume": null}, {"date": "1998-12-29", "close": 0.172626069, "volume": null}, {"date": "1998-12-30", "close": 0.172626069, "volume": null}, {"date": "1998-12-31", "close": 0.172626069, "volume": null}, {"date": "1999-01-01", "close": 0.172626069, "volume": null}, {"date": "1999-01-04", "close": 0.168142275, "volume": 57987.0}, {"date": "1999-01-05", "close": 0.168142275, "volume": null}, {"date": "1999-01-06", "close": 0.168142275, "volume": null}, {"date": "1999-01-07", "close": 0.168142275, "volume": null}, {"date": "1999-01-08", "close": 0.168142275, "volume": 55756.0}, {"date": "1999-01-11", "close": 0.168142275, "volume": 111513.0}, {"date": "1999-01-12", "close": 0.168142275, "volume": null}, {"date": "1999-01-13", "close": 0.168142275, "volume": null}, {"date": "1999-01-14", "close": 0.168142275, "volume": null}, {"date": "1999-01-15", "close": 0.159174687, "volume": 8921.0}, {"date": "1999-01-18", "close": 0.159174687, "volume": null}, {"date": "1999-01-19", "close": 0.159174687, "volume": 446.0}, {"date": "1999-01-20", "close": 0.159174687, "volume": null}, {"date": "1999-01-21", "close": 0.165900378, "volume": 26763.0}, {"date": "1999-01-22", "close": 0.165900378, "volume": null}, {"date": "1999-01-25", "close": 0.165900378, "volume": 62447.0}, {"date": "1999-01-26", "close": 0.165900378, "volume": null}, {"date": "1999-01-27", "close": 0.168142275, "volume": 22303.0}, {"date": "1999-01-28", "close": 0.177109863, "volume": 142736.0}, {"date": "1999-01-29", "close": 0.177109863, "volume": null}, {"date": "1999-02-01", "close": 0.17935176, "volume": 3568.0}, {"date": "1999-02-02", "close": 0.20177073, "volume": 15835.0}, {"date": "1999-02-03", "close": 0.2241897, "volume": 8921.0}, {"date": "1999-02-04", "close": 0.2241897, "volume": 15612.0}, {"date": "1999-02-05", "close": 0.2241897, "volume": 6691.0}, {"date": "1999-02-08", "close": 0.2241897, "volume": 57541.0}, {"date": "1999-02-09", "close": 0.2241897, "volume": 22303.0}, {"date": "1999-02-10", "close": 0.2241897, "volume": 22303.0}, {"date": "1999-02-11", "close": 0.2241897, "volume": null}, {"date": "1999-02-12", "close": 0.2241897, "volume": 4461.0}, {"date": "1999-02-15", "close": 0.2241897, "volume": null}, {"date": "1999-02-16", "close": 0.168142275, "volume": 77167.0}, {"date": "1999-02-17", "close": 0.190561245, "volume": 11820.0}, {"date": "1999-02-18", "close": 0.17935176, "volume": 8029.0}, {"date": "1999-02-19", "close": 0.2241897, "volume": 79843.0}, {"date": "1999-02-22", "close": 0.2241897, "volume": null}, {"date": "1999-02-23", "close": 0.20177073, "volume": 11151.0}, {"date": "1999-02-24", "close": 0.212980215, "volume": 70030.0}, {"date": "1999-02-25", "close": 0.212980215, "volume": null}, {"date": "1999-02-26", "close": 0.215222112, "volume": 6691.0}, {"date": "1999-03-01", "close": 0.2241897, "volume": 62447.0}, {"date": "1999-03-02", "close": 0.217464009, "volume": 45497.0}, {"date": "1999-03-03", "close": 0.2241897, "volume": 45720.0}, {"date": "1999-03-04", "close": 0.2241897, "volume": null}, {"date": "1999-03-05", "close": 0.2241897, "volume": 58112.0}, {"date": "1999-03-08", "close": 0.2241897, "volume": null}, {"date": "1999-03-09", "close": 0.24660867, "volume": 44605.0}, {"date": "1999-03-10", "close": 0.257818155, "volume": 31357.0}, {"date": "1999-03-11", "close": 0.24660867, "volume": 26317.0}, {"date": "1999-03-12", "close": 0.235399185, "volume": 892.0}, {"date": "1999-03-15", "close": 0.235399185, "volume": 4014.0}, {"date": "1999-03-16", "close": 0.235399185, "volume": null}, {"date": "1999-03-17", "close": 0.2241897, "volume": 37468.0}, {"date": "1999-03-18", "close": 0.2241897, "volume": null}, {"date": "1999-03-19", "close": 0.2241897, "volume": null}, {"date": "1999-03-22", "close": 0.2241897, "volume": null}, {"date": "1999-03-23", "close": 0.235399185, "volume": 4461.0}, {"date": "1999-03-24", "close": 0.210738318, "volume": 35110.0}, {"date": "1999-03-25", "close": 0.20177073, "volume": 7210.0}, {"date": "1999-03-26", "close": 0.20177073, "volume": null}, {"date": "1999-03-29", "close": 0.235399185, "volume": 35684.0}, {"date": "1999-03-30", "close": 0.20177073, "volume": 17842.0}, {"date": "1999-03-31", "close": 0.20177073, "volume": 3122.0}, {"date": "1999-04-01", "close": 0.20177073, "volume": 7583.0}, {"date": "1999-04-02", "close": 0.20177073, "volume": null}, {"date": "1999-04-05", "close": 0.20177073, "volume": null}, {"date": "1999-04-06", "close": 0.20177073, "volume": 21337.0}, {"date": "1999-04-07", "close": 0.20177073, "volume": null}, {"date": "1999-04-08", "close": 0.20177073, "volume": null}, {"date": "1999-04-09", "close": 0.212980215, "volume": 21038.0}, {"date": "1999-04-12", "close": 0.212980215, "volume": null}, {"date": "1999-04-13", "close": 0.2241897, "volume": 35104.0}, {"date": "1999-04-14", "close": 0.2241897, "volume": 4461.0}, {"date": "1999-04-15", "close": 0.235399185, "volume": 107632.0}, {"date": "1999-04-16", "close": 0.235399185, "volume": 48173.0}, {"date": "1999-04-19", "close": 0.235399185, "volume": null}, {"date": "1999-04-20", "close": 0.2241897, "volume": 4461.0}, {"date": "1999-04-21", "close": 0.24660867, "volume": 44605.0}, {"date": "1999-04-22", "close": 0.24660867, "volume": 78505.0}, {"date": "1999-04-23", "close": 0.257818155, "volume": 31224.0}, {"date": "1999-04-26", "close": 0.257818155, "volume": null}, {"date": "1999-04-27", "close": 0.257818155, "volume": 2236.0}, {"date": "1999-04-28", "close": 0.280237125, "volume": 24979.0}, {"date": "1999-04-29", "close": 0.26902764, "volume": 18293.0}, {"date": "1999-04-30", "close": 0.26902764, "volume": null}, {"date": "1999-05-03", "close": 0.302656095, "volume": 6691.0}, {"date": "1999-05-04", "close": 0.302656095, "volume": 8921.0}, {"date": "1999-05-05", "close": 0.302656095, "volume": 111131.0}, {"date": "1999-05-06", "close": 0.31386558, "volume": 69138.0}, {"date": "1999-05-07", "close": 0.31386558, "volume": 96124.0}, {"date": "1999-05-10", "close": 0.31386558, "volume": null}, {"date": "1999-05-11", "close": 0.31386558, "volume": null}, {"date": "1999-05-12", "close": 0.31386558, "volume": 98438.0}, {"date": "1999-05-13", "close": 0.31386558, "volume": 44605.0}, {"date": "1999-05-14", "close": 0.302656095, "volume": 82131.0}, {"date": "1999-05-17", "close": 0.302656095, "volume": 4907.0}, {"date": "1999-05-18", "close": 0.302656095, "volume": 27845.0}, {"date": "1999-05-19", "close": 0.302656095, "volume": 11888.0}, {"date": "1999-05-20", "close": 0.29144661, "volume": 13382.0}, {"date": "1999-05-21", "close": 0.29144661, "volume": null}, {"date": "1999-05-24", "close": 0.26902764, "volume": 22481.0}, {"date": "1999-05-25", "close": 0.26902764, "volume": 56197.0}, {"date": "1999-05-26", "close": 0.302656095, "volume": 68317.0}, {"date": "1999-05-27", "close": 0.302656095, "volume": null}, {"date": "1999-05-28", "close": 0.280237125, "volume": 167.0}, {"date": "1999-05-31", "close": 0.26902764, "volume": 57987.0}, {"date": "1999-06-01", "close": 0.26902764, "volume": null}, {"date": "1999-06-02", "close": 0.26902764, "volume": 69138.0}, {"date": "1999-06-03", "close": 0.26902764, "volume": 53526.0}, {"date": "1999-06-04", "close": 0.26902764, "volume": 30093.0}, {"date": "1999-06-07", "close": 0.26902764, "volume": null}, {"date": "1999-06-08", "close": 0.26902764, "volume": 2230.0}, {"date": "1999-06-09", "close": 0.257818155, "volume": 27894.0}, {"date": "1999-06-10", "close": 0.257818155, "volume": 892.0}, {"date": "1999-06-11", "close": 0.257818155, "volume": 13532.0}, {"date": "1999-06-14", "close": 0.257818155, "volume": null}, {"date": "1999-06-15", "close": 0.26902764, "volume": 2453.0}, {"date": "1999-06-16", "close": 0.24660867, "volume": 35072.0}, {"date": "1999-06-17", "close": 0.24660867, "volume": 11151.0}, {"date": "1999-06-18", "close": 0.24660867, "volume": 34346.0}, {"date": "1999-06-21", "close": 0.24660867, "volume": null}, {"date": "1999-06-22", "close": 0.192803142, "volume": 22303.0}, {"date": "1999-06-23", "close": 0.192803142, "volume": null}, {"date": "1999-06-24", "close": 0.190561245, "volume": 53526.0}, {"date": "1999-06-25", "close": 0.188319348, "volume": 14274.0}, {"date": "1999-06-28", "close": 0.17935176, "volume": 20964.0}, {"date": "1999-06-29", "close": 0.17935176, "volume": 14542.0}, {"date": "1999-06-30", "close": 0.190561245, "volume": 35907.0}, {"date": "1999-07-01", "close": 0.20177073, "volume": 13382.0}, {"date": "1999-07-02", "close": 0.2241897, "volume": 2230.0}, {"date": "1999-07-05", "close": 0.2241897, "volume": null}, {"date": "1999-07-06", "close": 0.2241897, "volume": 13382.0}, {"date": "1999-07-07", "close": 0.2241897, "volume": null}, {"date": "1999-07-08", "close": 0.2241897, "volume": null}, {"date": "1999-07-09", "close": 0.235399185, "volume": 9635.0}, {"date": "1999-07-12", "close": 0.235399185, "volume": null}, {"date": "1999-07-13", "close": 0.235399185, "volume": 24497.0}, {"date": "1999-07-14", "close": 0.2241897, "volume": 14720.0}, {"date": "1999-07-15", "close": 0.195045039, "volume": 4461.0}, {"date": "1999-07-16", "close": 0.195045039, "volume": null}, {"date": "1999-07-19", "close": 0.20177073, "volume": 11151.0}, {"date": "1999-07-20", "close": 0.20177073, "volume": null}, {"date": "1999-07-21", "close": 0.2241897, "volume": 202061.0}, {"date": "1999-07-22", "close": 0.2241897, "volume": null}, {"date": "1999-07-23", "close": 0.2241897, "volume": null}, {"date": "1999-07-26", "close": 0.212980215, "volume": 46835.0}, {"date": "1999-07-27", "close": 0.235399185, "volume": 28349.0}, {"date": "1999-07-28", "close": 0.212980215, "volume": 2676.0}, {"date": "1999-07-29", "close": 0.212980215, "volume": 17842.0}, {"date": "1999-07-30", "close": 0.215222112, "volume": 21410.0}, {"date": "1999-08-02", "close": 0.219705906, "volume": 8921.0}, {"date": "1999-08-03", "close": 0.219705906, "volume": null}, {"date": "1999-08-04", "close": 0.219705906, "volume": null}, {"date": "1999-08-05", "close": 0.219705906, "volume": null}, {"date": "1999-08-06", "close": 0.212980215, "volume": 28993.0}, {"date": "1999-08-09", "close": 0.204012627, "volume": 7850.0}, {"date": "1999-08-10", "close": 0.204012627, "volume": null}, {"date": "1999-08-11", "close": 0.204012627, "volume": 7137.0}, {"date": "1999-08-12", "close": 0.204012627, "volume": null}, {"date": "1999-08-13", "close": 0.204012627, "volume": null}, {"date": "1999-08-16", "close": 0.204012627, "volume": 4461.0}, {"date": "1999-08-17", "close": 0.204012627, "volume": null}, {"date": "1999-08-18", "close": 0.204012627, "volume": null}, {"date": "1999-08-19", "close": 0.204012627, "volume": null}, {"date": "1999-08-20", "close": 0.204012627, "volume": null}, {"date": "1999-08-23", "close": 0.204012627, "volume": null}, {"date": "1999-08-24", "close": 0.212980215, "volume": 1338.0}, {"date": "1999-08-25", "close": 0.206254524, "volume": 7806.0}, {"date": "1999-08-26", "close": 0.206254524, "volume": 2230.0}, {"date": "1999-08-27", "close": 0.2241897, "volume": 28993.0}, {"date": "1999-08-30", "close": 0.2241897, "volume": 28547.0}, {"date": "1999-08-31", "close": 0.235399185, "volume": 8921.0}, {"date": "1999-09-01", "close": 0.2241897, "volume": 24533.0}, {"date": "1999-09-02", "close": 0.257818155, "volume": 62635.0}, {"date": "1999-09-03", "close": 0.235399185, "volume": 6369.0}, {"date": "1999-09-06", "close": 0.235399185, "volume": null}, {"date": "1999-09-07", "close": 0.235399185, "volume": null}, {"date": "1999-09-08", "close": 0.235399185, "volume": 7292.0}, {"date": "1999-09-09", "close": 0.235399185, "volume": null}, {"date": "1999-09-10", "close": 0.235399185, "volume": null}, {"date": "1999-09-13", "close": 0.235399185, "volume": null}, {"date": "1999-09-14", "close": 0.235399185, "volume": null}, {"date": "1999-09-15", "close": 0.235399185, "volume": null}, {"date": "1999-09-16", "close": 0.235399185, "volume": null}, {"date": "1999-09-17", "close": 0.235399185, "volume": 24087.0}, {"date": "1999-09-20", "close": 0.235399185, "volume": null}, {"date": "1999-09-21", "close": 0.235399185, "volume": null}, {"date": "1999-09-22", "close": 0.206254524, "volume": 8921.0}, {"date": "1999-09-23", "close": 0.206254524, "volume": null}, {"date": "1999-09-24", "close": 0.206254524, "volume": null}, {"date": "1999-09-27", "close": 0.206254524, "volume": null}, {"date": "1999-09-28", "close": 0.206254524, "volume": null}, {"date": "1999-09-29", "close": 0.206254524, "volume": null}, {"date": "1999-09-30", "close": 0.17935176, "volume": 8252.0}, {"date": "1999-10-01", "close": 0.17935176, "volume": null}, {"date": "1999-10-04", "close": 0.190561245, "volume": 11820.0}, {"date": "1999-10-05", "close": 0.190561245, "volume": null}, {"date": "1999-10-06", "close": 0.190561245, "volume": null}, {"date": "1999-10-07", "close": 0.190561245, "volume": 892.0}, {"date": "1999-10-08", "close": 0.190561245, "volume": 9590.0}, {"date": "1999-10-11", "close": 0.17935176, "volume": 4684.0}, {"date": "1999-10-12", "close": 0.17935176, "volume": 8921.0}, {"date": "1999-10-13", "close": 0.17935176, "volume": null}, {"date": "1999-10-14", "close": 0.17935176, "volume": null}, {"date": "1999-10-15", "close": 0.17935176, "volume": null}, {"date": "1999-10-18", "close": 0.17935176, "volume": null}, {"date": "1999-10-19", "close": 0.17935176, "volume": null}, {"date": "1999-10-20", "close": 0.17935176, "volume": null}, {"date": "1999-10-21", "close": 0.17935176, "volume": null}, {"date": "1999-10-22", "close": 0.17935176, "volume": null}, {"date": "1999-10-25", "close": 0.17935176, "volume": null}, {"date": "1999-10-26", "close": 0.17935176, "volume": null}, {"date": "1999-10-27", "close": 0.17935176, "volume": null}, {"date": "1999-10-28", "close": 0.17935176, "volume": null}, {"date": "1999-10-29", "close": 0.190561245, "volume": 2627.0}, {"date": "1999-11-01", "close": 0.17935176, "volume": 2230.0}, {"date": "1999-11-02", "close": 0.20177073, "volume": 33057.0}, {"date": "1999-11-03", "close": 0.17935176, "volume": 53619.0}, {"date": "1999-11-04", "close": 0.17935176, "volume": 892.0}, {"date": "1999-11-05", "close": 0.17935176, "volume": null}, {"date": "1999-11-08", "close": 0.17935176, "volume": null}, {"date": "1999-11-09", "close": 0.17935176, "volume": null}, {"date": "1999-11-10", "close": 0.20177073, "volume": 22303.0}, {"date": "1999-11-11", "close": 0.20177073, "volume": 13382.0}, {"date": "1999-11-12", "close": 0.20177073, "volume": 4461.0}, {"date": "1999-11-15", "close": 0.20177073, "volume": null}, {"date": "1999-11-16", "close": 0.20177073, "volume": 4461.0}, {"date": "1999-11-17", "close": 0.20177073, "volume": null}, {"date": "1999-11-18", "close": 0.20177073, "volume": null}, {"date": "1999-11-19", "close": 0.20177073, "volume": null}, {"date": "1999-11-22", "close": 0.20177073, "volume": 28993.0}, {"date": "1999-11-23", "close": 0.20177073, "volume": 18410.0}, {"date": "1999-11-24", "close": 0.20177073, "volume": 162241.0}, {"date": "1999-11-25", "close": 0.20177073, "volume": null}, {"date": "1999-11-26", "close": 0.221947803, "volume": 4461.0}, {"date": "1999-11-29", "close": 0.24660867, "volume": 8921.0}, {"date": "1999-11-30", "close": 0.20177073, "volume": 51172.0}, {"date": "1999-12-01", "close": 0.20177073, "volume": 12165.0}, {"date": "1999-12-02", "close": 0.190561245, "volume": 15166.0}, {"date": "1999-12-03", "close": 0.190561245, "volume": 25871.0}, {"date": "1999-12-06", "close": 0.190561245, "volume": 22303.0}, {"date": "1999-12-07", "close": 0.20177073, "volume": 31424.0}, {"date": "1999-12-08", "close": 0.20177073, "volume": null}, {"date": "1999-12-09", "close": 0.20177073, "volume": null}, {"date": "1999-12-10", "close": 0.20177073, "volume": null}, {"date": "1999-12-13", "close": 0.20177073, "volume": null}, {"date": "1999-12-14", "close": 0.20177073, "volume": null}, {"date": "1999-12-15", "close": 0.215222112, "volume": 22303.0}, {"date": "1999-12-16", "close": 0.215222112, "volume": null}, {"date": "1999-12-17", "close": 0.215222112, "volume": null}, {"date": "1999-12-20", "close": 0.215222112, "volume": 22303.0}, {"date": "1999-12-21", "close": 0.215222112, "volume": null}, {"date": "1999-12-22", "close": 0.215222112, "volume": null}, {"date": "1999-12-23", "close": 0.215222112, "volume": null}, {"date": "1999-12-24", "close": 0.215222112, "volume": null}, {"date": "1999-12-27", "close": 0.215222112, "volume": null}, {"date": "1999-12-28", "close": 0.215222112, "volume": null}, {"date": "1999-12-29", "close": 0.215222112, "volume": null}, {"date": "1999-12-30", "close": 0.215222112, "volume": null}, {"date": "1999-12-31", "close": 0.215222112, "volume": null}, {"date": "2000-01-03", "close": 0.215222112, "volume": null}, {"date": "2000-01-04", "close": 0.20177073, "volume": 37290.0}, {"date": "2000-01-05", "close": 0.20177073, "volume": null}, {"date": "2000-01-06", "close": 0.20177073, "volume": 2430.0}, {"date": "2000-01-07", "close": 0.20177073, "volume": null}, {"date": "2000-01-10", "close": 0.206254524, "volume": 39088.0}, {"date": "2000-01-11", "close": 0.206254524, "volume": null}, {"date": "2000-01-12", "close": 0.206254524, "volume": null}, {"date": "2000-01-13", "close": 0.206254524, "volume": null}, {"date": "2000-01-14", "close": 0.206254524, "volume": null}, {"date": "2000-01-17", "close": 0.206254524, "volume": null}, {"date": "2000-01-18", "close": 0.206254524, "volume": null}, {"date": "2000-01-19", "close": 0.183835554, "volume": 35484.0}, {"date": "2000-01-20", "close": 0.183835554, "volume": null}, {"date": "2000-01-21", "close": 0.183835554, "volume": null}, {"date": "2000-01-24", "close": 0.183835554, "volume": null}, {"date": "2000-01-25", "close": 0.183835554, "volume": null}, {"date": "2000-01-26", "close": 0.183835554, "volume": null}, {"date": "2000-01-27", "close": 0.183835554, "volume": null}, {"date": "2000-01-28", "close": 0.168142275, "volume": 13292.0}, {"date": "2000-01-31", "close": 0.17935176, "volume": 44605.0}, {"date": "2000-02-01", "close": 0.212980215, "volume": 170591.0}, {"date": "2000-02-02", "close": 0.210738318, "volume": 4461.0}, {"date": "2000-02-03", "close": 0.17935176, "volume": 892.0}, {"date": "2000-02-07", "close": 0.183835554, "volume": 8921.0}, {"date": "2000-02-16", "close": 0.183835554, "volume": 18065.0}, {"date": "2000-02-17", "close": 0.17935176, "volume": 8921.0}, {"date": "2000-02-25", "close": 0.168142275, "volume": 21856.0}, {"date": "2000-03-02", "close": 0.17935176, "volume": 1338.0}, {"date": "2000-03-06", "close": 0.212980215, "volume": 99611.0}, {"date": "2000-03-07", "close": 0.212980215, "volume": 4461.0}, {"date": "2000-03-13", "close": 0.20177073, "volume": 17842.0}, {"date": "2000-03-14", "close": 0.20177073, "volume": 2721.0}, {"date": "2000-03-15", "close": 0.20177073, "volume": 4461.0}, {"date": "2000-03-16", "close": 0.17935176, "volume": 11151.0}, {"date": "2000-03-17", "close": 0.20177073, "volume": 13382.0}, {"date": "2000-03-20", "close": 0.212980215, "volume": 15166.0}, {"date": "2000-03-21", "close": 0.24660867, "volume": 104376.0}, {"date": "2000-03-22", "close": 0.24660867, "volume": 145636.0}, {"date": "2000-03-23", "close": 0.257818155, "volume": 136046.0}, {"date": "2000-03-24", "close": 0.31386558, "volume": 316730.0}, {"date": "2000-03-27", "close": 0.33628455, "volume": 107677.0}, {"date": "2000-03-28", "close": 0.24660867, "volume": 56513.0}, {"date": "2000-03-29", "close": 0.280237125, "volume": 26040.0}, {"date": "2000-03-30", "close": 0.24660867, "volume": 10705.0}, {"date": "2000-03-31", "close": 0.26902764, "volume": 4461.0}, {"date": "2000-04-03", "close": 0.235399185, "volume": 27209.0}, {"date": "2000-04-05", "close": 0.235399185, "volume": 8752.0}, {"date": "2000-04-07", "close": 0.212980215, "volume": 17842.0}, {"date": "2000-04-10", "close": 0.2241897, "volume": 69138.0}, {"date": "2000-04-11", "close": 0.2241897, "volume": 4461.0}, {"date": "2000-04-12", "close": 0.181593657, "volume": 13729.0}, {"date": "2000-04-13", "close": 0.181593657, "volume": 223.0}, {"date": "2000-04-14", "close": 0.2241897, "volume": 54418.0}, {"date": "2000-04-17", "close": 0.190561245, "volume": 8921.0}, {"date": "2000-04-18", "close": 0.190561245, "volume": 44605.0}, {"date": "2000-04-20", "close": 0.190561245, "volume": 6691.0}, {"date": "2000-04-28", "close": 0.190561245, "volume": null}, {"date": "2000-05-02", "close": 0.190561245, "volume": 8921.0}, {"date": "2000-05-04", "close": 0.190561245, "volume": 22303.0}, {"date": "2000-05-05", "close": 0.190561245, "volume": 202.0}, {"date": "2000-05-09", "close": 0.168142275, "volume": 37022.0}, {"date": "2000-05-10", "close": 0.13451382, "volume": 47727.0}, {"date": "2000-05-22", "close": 0.183835554, "volume": 22303.0}, {"date": "2000-05-23", "close": 0.186077451, "volume": 49066.0}, {"date": "2000-06-02", "close": 0.154690893, "volume": 2230.0}, {"date": "2000-06-05", "close": 0.154690893, "volume": 12935.0}, {"date": "2000-06-06", "close": 0.145723305, "volume": 4907.0}, {"date": "2000-06-08", "close": 0.123304335, "volume": 33855.0}, {"date": "2000-06-09", "close": 0.130030026, "volume": 89210.0}, {"date": "2000-06-14", "close": 0.130030026, "volume": 13382.0}, {"date": "2000-06-15", "close": 0.13451382, "volume": 22303.0}, {"date": "2000-06-19", "close": 0.13451382, "volume": 7137.0}, {"date": "2000-06-20", "close": 0.130030026, "volume": 37022.0}, {"date": "2000-06-21", "close": 0.130030026, "volume": 108.0}, {"date": "2000-06-22", "close": 0.13451382, "volume": 755833.0}, {"date": "2000-06-23", "close": 0.141239511, "volume": 142736.0}, {"date": "2000-06-26", "close": 0.130030026, "volume": 156118.0}, {"date": "2000-06-27", "close": 0.130030026, "volume": 892.0}, {"date": "2000-06-28", "close": 0.132271923, "volume": 55076.0}, {"date": "2000-06-29", "close": 0.123304335, "volume": 54909.0}, {"date": "2000-06-30", "close": 0.123304335, "volume": 63785.0}, {"date": "2000-07-03", "close": 0.130030026, "volume": 10036.0}, {"date": "2000-07-04", "close": 0.130030026, "volume": 27655.0}, {"date": "2000-07-05", "close": 0.130030026, "volume": 22303.0}, {"date": "2000-07-06", "close": 0.130030026, "volume": 66908.0}, {"date": "2000-07-07", "close": 0.130030026, "volume": 36576.0}, {"date": "2000-07-10", "close": 0.132271923, "volume": 16950.0}, {"date": "2000-07-11", "close": 0.130030026, "volume": 25425.0}, {"date": "2000-07-12", "close": 0.125546232, "volume": 892.0}, {"date": "2000-07-13", "close": 0.165900378, "volume": 23864.0}, {"date": "2000-07-14", "close": 0.13451382, "volume": 31224.0}, {"date": "2000-07-17", "close": 0.13451382, "volume": 7449.0}, {"date": "2000-07-18", "close": 0.13451382, "volume": 6691.0}, {"date": "2000-07-20", "close": 0.13451382, "volume": 58120.0}, {"date": "2000-07-21", "close": 0.13451382, "volume": 67893.0}, {"date": "2000-07-24", "close": 0.13451382, "volume": 6909.0}, {"date": "2000-07-25", "close": 0.125546232, "volume": 8921.0}, {"date": "2000-07-27", "close": 0.145723305, "volume": 71368.0}, {"date": "2000-08-01", "close": 0.132271923, "volume": 35461.0}, {"date": "2000-08-02", "close": 0.13451382, "volume": 14274.0}, {"date": "2000-08-03", "close": 0.136755717, "volume": 405911.0}, {"date": "2000-08-04", "close": 0.159174687, "volume": 806995.0}, {"date": "2000-08-07", "close": 0.161416584, "volume": 205104.0}, {"date": "2000-08-08", "close": 0.15693279, "volume": 121549.0}, {"date": "2000-08-09", "close": 0.161416584, "volume": 101254.0}, {"date": "2000-08-10", "close": 0.172626069, "volume": 174262.0}, {"date": "2000-08-11", "close": 0.204012627, "volume": 531867.0}, {"date": "2000-08-14", "close": 0.24660867, "volume": 1039372.0}, {"date": "2000-08-15", "close": 0.26902764, "volume": 596160.0}, {"date": "2000-08-16", "close": 0.29144661, "volume": 866818.0}, {"date": "2000-08-17", "close": 0.29144661, "volume": 418782.0}, {"date": "2000-08-18", "close": 0.26902764, "volume": 332286.0}, {"date": "2000-08-21", "close": 0.280237125, "volume": 171730.0}, {"date": "2000-08-22", "close": 0.29144661, "volume": 89210.0}, {"date": "2000-08-23", "close": 0.280237125, "volume": 199831.0}, {"date": "2000-08-24", "close": 0.280237125, "volume": 104376.0}, {"date": "2000-08-25", "close": 0.280237125, "volume": 31001.0}, {"date": "2000-08-28", "close": 0.302656095, "volume": 44605.0}, {"date": "2000-08-29", "close": 0.29144661, "volume": 78059.0}, {"date": "2000-08-30", "close": 0.304897992, "volume": 4907.0}, {"date": "2000-08-31", "close": 0.26902764, "volume": 26763.0}, {"date": "2000-09-01", "close": 0.29144661, "volume": 2230.0}, {"date": "2000-09-05", "close": 0.257818155, "volume": 13382.0}, {"date": "2000-09-06", "close": 0.26902764, "volume": 18734.0}, {"date": "2000-09-07", "close": 0.24660867, "volume": 71446.0}, {"date": "2000-09-08", "close": 0.24660867, "volume": 49512.0}, {"date": "2000-09-12", "close": 0.235399185, "volume": 110621.0}, {"date": "2000-09-13", "close": 0.2241897, "volume": 149427.0}, {"date": "2000-09-18", "close": 0.2241897, "volume": 25871.0}, {"date": "2000-09-19", "close": 0.212980215, "volume": 62447.0}, {"date": "2000-09-20", "close": 0.2241897, "volume": 44605.0}, {"date": "2000-09-22", "close": 0.20177073, "volume": 892.0}, {"date": "2000-09-26", "close": 0.235399185, "volume": 4907.0}, {"date": "2000-09-27", "close": 0.235399185, "volume": 15612.0}, {"date": "2000-10-05", "close": 0.24660867, "volume": 104937.0}, {"date": "2000-10-12", "close": 0.2241897, "volume": 2007.0}, {"date": "2000-10-13", "close": 0.212980215, "volume": 40145.0}, {"date": "2000-10-16", "close": 0.2241897, "volume": 3658.0}, {"date": "2000-10-17", "close": 0.212980215, "volume": 26763.0}, {"date": "2000-10-18", "close": 0.212980215, "volume": 19626.0}, {"date": "2000-10-20", "close": 0.2241897, "volume": 22303.0}, {"date": "2000-10-23", "close": 0.235399185, "volume": 61020.0}, {"date": "2000-10-25", "close": 0.24660867, "volume": 35773.0}, {"date": "2000-10-27", "close": 0.24660867, "volume": 8921.0}, {"date": "2000-10-30", "close": 0.26902764, "volume": 33365.0}, {"date": "2000-10-31", "close": 0.257818155, "volume": 11151.0}, {"date": "2000-11-03", "close": 0.257818155, "volume": 6691.0}, {"date": "2000-11-06", "close": 0.280237125, "volume": 85463.0}, {"date": "2000-11-07", "close": 0.26902764, "volume": 17842.0}, {"date": "2000-11-08", "close": 0.26902764, "volume": 4014.0}, {"date": "2000-11-09", "close": 0.257818155, "volume": 11151.0}, {"date": "2000-11-13", "close": 0.29144661, "volume": 53749.0}, {"date": "2000-11-14", "close": 0.29144661, "volume": 8921.0}, {"date": "2000-11-16", "close": 0.280237125, "volume": 4929.0}, {"date": "2000-11-17", "close": 0.24660867, "volume": 1784.0}, {"date": "2000-11-20", "close": 0.26902764, "volume": 16950.0}, {"date": "2000-11-21", "close": 0.26902764, "volume": null}, {"date": "2000-11-22", "close": 0.257818155, "volume": 11464.0}, {"date": "2000-11-23", "close": 0.26902764, "volume": 7583.0}, {"date": "2000-11-24", "close": 0.257818155, "volume": 8163.0}, {"date": "2000-11-27", "close": 0.257818155, "volume": null}, {"date": "2000-11-28", "close": 0.26902764, "volume": 19314.0}, {"date": "2000-11-29", "close": 0.29144661, "volume": 870.0}, {"date": "2000-11-30", "close": 0.29144661, "volume": null}, {"date": "2000-12-01", "close": 0.29144661, "volume": null}, {"date": "2000-12-04", "close": 0.29144661, "volume": null}, {"date": "2000-12-05", "close": 0.24660867, "volume": 35684.0}, {"date": "2000-12-06", "close": 0.26902764, "volume": 9813.0}, {"date": "2000-12-07", "close": 0.257818155, "volume": 14274.0}, {"date": "2000-12-08", "close": 0.26902764, "volume": 62001.0}, {"date": "2000-12-11", "close": 0.26902764, "volume": 44605.0}, {"date": "2000-12-12", "close": 0.257818155, "volume": 4907.0}, {"date": "2000-12-13", "close": 0.24660867, "volume": 122218.0}, {"date": "2000-12-14", "close": 0.24660867, "volume": 4461.0}, {"date": "2000-12-15", "close": 0.24660867, "volume": 49066.0}, {"date": "2000-12-18", "close": 0.2241897, "volume": 4461.0}, {"date": "2000-12-19", "close": 0.212980215, "volume": 58879.0}, {"date": "2000-12-20", "close": 0.212980215, "volume": 11151.0}, {"date": "2000-12-21", "close": 0.212980215, "volume": null}, {"date": "2000-12-22", "close": 0.2241897, "volume": 89433.0}, {"date": "2000-12-27", "close": 0.2241897, "volume": null}, {"date": "2000-12-28", "close": 0.257818155, "volume": 3680.0}, {"date": "2000-12-29", "close": 0.257818155, "volume": null}, {"date": "2001-01-02", "close": 0.257818155, "volume": null}, {"date": "2001-01-03", "close": 0.257818155, "volume": null}, {"date": "2001-01-04", "close": 0.257818155, "volume": null}, {"date": "2001-01-05", "close": 0.257818155, "volume": null}, {"date": "2001-01-08", "close": 0.257818155, "volume": null}, {"date": "2001-01-09", "close": 0.257818155, "volume": null}, {"date": "2001-01-10", "close": 0.257818155, "volume": null}, {"date": "2001-01-11", "close": 0.257818155, "volume": null}, {"date": "2001-01-12", "close": 0.257818155, "volume": null}, {"date": "2001-01-15", "close": 0.24660867, "volume": 47170.0}, {"date": "2001-01-16", "close": 0.24660867, "volume": null}, {"date": "2001-01-17", "close": 0.24660867, "volume": null}, {"date": "2001-01-18", "close": 0.24660867, "volume": null}, {"date": "2001-01-19", "close": 0.24660867, "volume": null}, {"date": "2001-01-22", "close": 0.24660867, "volume": null}, {"date": "2001-01-23", "close": 0.24660867, "volume": null}, {"date": "2001-01-24", "close": 0.24660867, "volume": null}, {"date": "2001-01-25", "close": 0.235399185, "volume": 4461.0}, {"date": "2001-01-29", "close": 0.212980215, "volume": 4461.0}, {"date": "2001-01-30", "close": 0.2241897, "volume": 55756.0}, {"date": "2001-01-31", "close": 0.2241897, "volume": null}, {"date": "2001-02-01", "close": 0.2241897, "volume": 892.0}, {"date": "2001-02-02", "close": 0.2241897, "volume": null}, {"date": "2001-02-05", "close": 0.235399185, "volume": 2007.0}, {"date": "2001-02-06", "close": 0.235399185, "volume": 11374.0}, {"date": "2001-02-07", "close": 0.235399185, "volume": null}, {"date": "2001-02-08", "close": 0.235399185, "volume": null}, {"date": "2001-02-09", "close": 0.2241897, "volume": 4461.0}, {"date": "2001-02-12", "close": 0.2241897, "volume": 11151.0}, {"date": "2001-02-13", "close": 0.235399185, "volume": 42799.0}, {"date": "2001-02-14", "close": 0.235399185, "volume": null}, {"date": "2001-02-15", "close": 0.2241897, "volume": 4461.0}, {"date": "2001-02-16", "close": 0.257818155, "volume": 2676.0}, {"date": "2001-02-19", "close": 0.257818155, "volume": null}, {"date": "2001-02-20", "close": 0.257818155, "volume": null}, {"date": "2001-02-21", "close": 0.257818155, "volume": null}, {"date": "2001-02-22", "close": 0.2241897, "volume": 6245.0}, {"date": "2001-02-23", "close": 0.2241897, "volume": 75427.0}, {"date": "2001-02-26", "close": 0.257818155, "volume": 172086.0}, {"date": "2001-02-27", "close": 0.257818155, "volume": null}, {"date": "2001-02-28", "close": 0.257818155, "volume": null}, {"date": "2001-03-01", "close": 0.257818155, "volume": null}, {"date": "2001-03-02", "close": 0.257818155, "volume": null}, {"date": "2001-03-05", "close": 0.2241897, "volume": 446.0}, {"date": "2001-03-06", "close": 0.212980215, "volume": 47727.0}, {"date": "2001-03-07", "close": 0.212980215, "volume": null}, {"date": "2001-03-08", "close": 0.20177073, "volume": 49757.0}, {"date": "2001-03-09", "close": 0.20177073, "volume": null}, {"date": "2001-03-12", "close": 0.20177073, "volume": null}, {"date": "2001-03-13", "close": 0.20177073, "volume": 1031.0}, {"date": "2001-03-14", "close": 0.20177073, "volume": null}, {"date": "2001-03-15", "close": 0.20177073, "volume": null}, {"date": "2001-03-16", "close": 0.181593657, "volume": 251.0}, {"date": "2001-03-19", "close": 0.181593657, "volume": null}, {"date": "2001-03-20", "close": 0.181593657, "volume": null}, {"date": "2001-03-21", "close": 0.17935176, "volume": 69138.0}, {"date": "2001-03-22", "close": 0.17935176, "volume": 73598.0}, {"date": "2001-03-23", "close": 0.186077451, "volume": 40145.0}, {"date": "2001-03-26", "close": 0.20177073, "volume": 3568.0}, {"date": "2001-03-27", "close": 0.197286936, "volume": 12043.0}, {"date": "2001-03-28", "close": 0.197286936, "volume": null}, {"date": "2001-03-29", "close": 0.20177073, "volume": 32339.0}, {"date": "2001-03-30", "close": 0.190561245, "volume": 8029.0}, {"date": "2001-04-02", "close": 0.212980215, "volume": 1338.0}, {"date": "2001-04-03", "close": 0.212980215, "volume": null}, {"date": "2001-04-04", "close": 0.212980215, "volume": null}, {"date": "2001-04-05", "close": 0.20177073, "volume": 6245.0}, {"date": "2001-04-06", "close": 0.20177073, "volume": null}, {"date": "2001-04-09", "close": 0.212980215, "volume": 4461.0}, {"date": "2001-04-10", "close": 0.190561245, "volume": 2899.0}, {"date": "2001-04-11", "close": 0.212980215, "volume": 446.0}, {"date": "2001-04-12", "close": 0.190561245, "volume": 4461.0}, {"date": "2001-04-17", "close": 0.190561245, "volume": null}, {"date": "2001-04-18", "close": 0.212980215, "volume": 446.0}, {"date": "2001-04-19", "close": 0.212980215, "volume": null}, {"date": "2001-04-20", "close": 0.212980215, "volume": 725.0}, {"date": "2001-04-23", "close": 0.212980215, "volume": null}, {"date": "2001-04-24", "close": 0.212980215, "volume": null}, {"date": "2001-04-26", "close": 0.20177073, "volume": 4461.0}, {"date": "2001-04-27", "close": 0.20177073, "volume": null}, {"date": "2001-04-30", "close": 0.217464009, "volume": 669.0}, {"date": "2001-05-01", "close": 0.217464009, "volume": null}, {"date": "2001-05-02", "close": 0.217464009, "volume": null}, {"date": "2001-05-03", "close": 0.20177073, "volume": 22303.0}, {"date": "2001-05-04", "close": 0.20177073, "volume": null}, {"date": "2001-05-07", "close": 0.20177073, "volume": null}, {"date": "2001-05-08", "close": 0.20177073, "volume": null}, {"date": "2001-05-09", "close": 0.20177073, "volume": null}, {"date": "2001-05-10", "close": 0.20177073, "volume": null}, {"date": "2001-05-11", "close": 0.20177073, "volume": null}, {"date": "2001-05-14", "close": 0.190561245, "volume": 13382.0}, {"date": "2001-05-15", "close": 0.190561245, "volume": 892.0}, {"date": "2001-05-16", "close": 0.190561245, "volume": null}, {"date": "2001-05-17", "close": 0.190561245, "volume": 1282.0}, {"date": "2001-05-18", "close": 0.174867966, "volume": 23518.0}, {"date": "2001-05-21", "close": 0.174867966, "volume": 156118.0}, {"date": "2001-05-22", "close": 0.177109863, "volume": 4461.0}, {"date": "2001-05-23", "close": 0.188319348, "volume": 66908.0}, {"date": "2001-05-24", "close": 0.20177073, "volume": 4907.0}, {"date": "2001-05-25", "close": 0.17935176, "volume": 892.0}, {"date": "2001-05-28", "close": 0.174867966, "volume": 359963.0}, {"date": "2001-05-29", "close": 0.17935176, "volume": 8921.0}, {"date": "2001-05-30", "close": 0.17935176, "volume": null}, {"date": "2001-05-31", "close": 0.20177073, "volume": 20072.0}, {"date": "2001-06-01", "close": 0.20177073, "volume": null}, {"date": "2001-06-04", "close": 0.20177073, "volume": null}, {"date": "2001-06-05", "close": 0.20177073, "volume": null}, {"date": "2001-06-06", "close": 0.20177073, "volume": null}, {"date": "2001-06-07", "close": 0.20177073, "volume": null}, {"date": "2001-06-08", "close": 0.186077451, "volume": 8832.0}, {"date": "2001-06-12", "close": 0.186077451, "volume": null}, {"date": "2001-06-13", "close": 0.15693279, "volume": 88452.0}, {"date": "2001-06-14", "close": 0.15693279, "volume": null}, {"date": "2001-06-15", "close": 0.15693279, "volume": null}, {"date": "2001-06-18", "close": 0.15693279, "volume": null}, {"date": "2001-06-19", "close": 0.190561245, "volume": 4461.0}, {"date": "2001-06-20", "close": 0.168142275, "volume": 4461.0}, {"date": "2001-06-21", "close": 0.17935176, "volume": 8921.0}, {"date": "2001-06-22", "close": 0.199528833, "volume": 13382.0}, {"date": "2001-06-25", "close": 0.199528833, "volume": null}, {"date": "2001-06-26", "close": 0.199528833, "volume": null}, {"date": "2001-06-27", "close": 0.199528833, "volume": null}, {"date": "2001-06-28", "close": 0.195045039, "volume": 54507.0}, {"date": "2001-06-29", "close": 0.195045039, "volume": null}, {"date": "2001-07-02", "close": 0.195045039, "volume": null}, {"date": "2001-07-03", "close": 0.195045039, "volume": null}, {"date": "2001-07-04", "close": 0.195045039, "volume": null}, {"date": "2001-07-05", "close": 0.204012627, "volume": 91820.0}, {"date": "2001-07-06", "close": 0.219705906, "volume": 35015.0}, {"date": "2001-07-09", "close": 0.219705906, "volume": null}, {"date": "2001-07-10", "close": 0.190561245, "volume": 32450.0}, {"date": "2001-07-11", "close": 0.190561245, "volume": null}, {"date": "2001-07-12", "close": 0.190561245, "volume": null}, {"date": "2001-07-13", "close": 0.190561245, "volume": null}, {"date": "2001-07-16", "close": 0.206254524, "volume": 13382.0}, {"date": "2001-07-17", "close": 0.204012627, "volume": 33454.0}, {"date": "2001-07-18", "close": 0.204012627, "volume": null}, {"date": "2001-07-19", "close": 0.204012627, "volume": 8921.0}, {"date": "2001-07-20", "close": 0.204012627, "volume": null}, {"date": "2001-07-23", "close": 0.217464009, "volume": 15612.0}, {"date": "2001-07-24", "close": 0.217464009, "volume": null}, {"date": "2001-07-25", "close": 0.217464009, "volume": null}, {"date": "2001-07-26", "close": 0.217464009, "volume": null}, {"date": "2001-07-27", "close": 0.20177073, "volume": 4907.0}, {"date": "2001-07-30", "close": 0.20177073, "volume": 30778.0}, {"date": "2001-07-31", "close": 0.20177073, "volume": null}, {"date": "2001-08-01", "close": 0.217464009, "volume": 44962.0}, {"date": "2001-08-02", "close": 0.20177073, "volume": 5353.0}, {"date": "2001-08-03", "close": 0.20177073, "volume": 491.0}, {"date": "2001-08-06", "close": 0.210738318, "volume": 92333.0}, {"date": "2001-08-07", "close": 0.210738318, "volume": null}, {"date": "2001-08-08", "close": 0.186077451, "volume": 1505.0}, {"date": "2001-08-09", "close": 0.188319348, "volume": 9813.0}, {"date": "2001-08-10", "close": 0.186077451, "volume": 8921.0}, {"date": "2001-08-13", "close": 0.186077451, "volume": null}, {"date": "2001-08-14", "close": 0.210738318, "volume": 13382.0}, {"date": "2001-08-15", "close": 0.20177073, "volume": 8029.0}, {"date": "2001-08-16", "close": 0.20177073, "volume": null}, {"date": "2001-08-17", "close": 0.20177073, "volume": null}, {"date": "2001-08-20", "close": 0.20177073, "volume": null}, {"date": "2001-08-21", "close": 0.20177073, "volume": null}, {"date": "2001-08-22", "close": 0.20177073, "volume": null}, {"date": "2001-08-23", "close": 0.20177073, "volume": null}, {"date": "2001-08-24", "close": 0.20177073, "volume": null}, {"date": "2001-08-27", "close": 0.20177073, "volume": null}, {"date": "2001-08-28", "close": 0.190561245, "volume": 6903.0}, {"date": "2001-08-29", "close": 0.20177073, "volume": 21856.0}, {"date": "2001-08-30", "close": 0.208496421, "volume": 2409.0}, {"date": "2001-08-31", "close": 0.20177073, "volume": 1249.0}, {"date": "2001-09-03", "close": 0.190561245, "volume": 16058.0}, {"date": "2001-09-04", "close": 0.190561245, "volume": null}, {"date": "2001-09-05", "close": 0.190561245, "volume": 5353.0}, {"date": "2001-09-06", "close": 0.197286936, "volume": 17842.0}, {"date": "2001-09-10", "close": 0.197286936, "volume": null}, {"date": "2001-09-11", "close": 0.197286936, "volume": 22303.0}, {"date": "2001-09-12", "close": 0.197286936, "volume": null}, {"date": "2001-09-13", "close": 0.197286936, "volume": null}, {"date": "2001-09-14", "close": 0.197286936, "volume": null}, {"date": "2001-09-17", "close": 0.197286936, "volume": null}, {"date": "2001-09-18", "close": 0.197286936, "volume": null}, {"date": "2001-09-19", "close": 0.197286936, "volume": null}, {"date": "2001-09-20", "close": 0.197286936, "volume": null}, {"date": "2001-09-21", "close": 0.197286936, "volume": null}, {"date": "2001-09-24", "close": 0.197286936, "volume": null}, {"date": "2001-09-25", "close": 0.197286936, "volume": null}, {"date": "2001-09-26", "close": 0.197286936, "volume": null}, {"date": "2001-09-27", "close": 0.161416584, "volume": 4014.0}, {"date": "2001-09-28", "close": 0.161416584, "volume": null}, {"date": "2001-10-01", "close": 0.161416584, "volume": null}, {"date": "2001-10-02", "close": 0.161416584, "volume": null}, {"date": "2001-10-03", "close": 0.161416584, "volume": null}, {"date": "2001-10-04", "close": 0.161416584, "volume": null}, {"date": "2001-10-05", "close": 0.161416584, "volume": null}, {"date": "2001-10-08", "close": 0.161416584, "volume": null}, {"date": "2001-10-10", "close": 0.161416584, "volume": 24533.0}, {"date": "2001-10-16", "close": 0.163658481, "volume": 1338.0}, {"date": "2001-10-19", "close": 0.197286936, "volume": 24210.0}, {"date": "2001-10-24", "close": 0.188319348, "volume": 13382.0}, {"date": "2001-10-29", "close": 0.17935176, "volume": 7750.0}, {"date": "2001-11-02", "close": 0.195045039, "volume": 17396.0}, {"date": "2001-11-06", "close": 0.210738318, "volume": 22972.0}, {"date": "2001-11-08", "close": 0.219705906, "volume": 9367.0}, {"date": "2001-11-09", "close": 0.219705906, "volume": 4461.0}, {"date": "2001-11-12", "close": 0.221947803, "volume": 44605.0}, {"date": "2001-11-13", "close": 0.215222112, "volume": 9947.0}, {"date": "2001-11-16", "close": 0.20177073, "volume": 17842.0}, {"date": "2001-11-19", "close": 0.219705906, "volume": 2230.0}, {"date": "2001-11-28", "close": 0.20177073, "volume": 11207.0}, {"date": "2001-11-29", "close": 0.190561245, "volume": 20909.0}, {"date": "2001-11-30", "close": 0.20177073, "volume": 33.0}, {"date": "2001-12-03", "close": 0.217464009, "volume": 8921.0}, {"date": "2001-12-04", "close": 0.217464009, "volume": 4461.0}, {"date": "2001-12-05", "close": 0.217464009, "volume": 33454.0}, {"date": "2001-12-06", "close": 0.221947803, "volume": 80120.0}, {"date": "2001-12-07", "close": 0.217464009, "volume": 17842.0}, {"date": "2001-12-11", "close": 0.217464009, "volume": 4461.0}, {"date": "2001-12-12", "close": 0.210738318, "volume": 6691.0}, {"date": "2001-12-13", "close": 0.221947803, "volume": 26763.0}, {"date": "2001-12-17", "close": 0.221947803, "volume": 6691.0}, {"date": "2001-12-21", "close": 0.212980215, "volume": 4461.0}, {"date": "2001-12-31", "close": 0.217464009, "volume": 5353.0}, {"date": "2002-01-02", "close": 0.204012627, "volume": 19180.0}, {"date": "2002-01-03", "close": 0.204012627, "volume": 1338.0}, {"date": "2002-01-04", "close": 0.204012627, "volume": 5799.0}, {"date": "2002-01-07", "close": 0.212980215, "volume": 22303.0}, {"date": "2002-01-11", "close": 0.212980215, "volume": 4461.0}, {"date": "2002-01-17", "close": 0.20177073, "volume": 3879.0}, {"date": "2002-01-18", "close": 0.20177073, "volume": 8029.0}, {"date": "2002-01-23", "close": 0.195045039, "volume": 2701.0}, {"date": "2002-02-12", "close": 0.212980215, "volume": 30476.0}, {"date": "2002-02-13", "close": 0.197286936, "volume": 62447.0}, {"date": "2002-02-14", "close": 0.197286936, "volume": 22303.0}, {"date": "2002-02-15", "close": 0.20177073, "volume": 32383.0}, {"date": "2002-02-18", "close": 0.197286936, "volume": 892.0}, {"date": "2002-02-20", "close": 0.20177073, "volume": 56871.0}, {"date": "2002-02-22", "close": 0.20177073, "volume": 8876.0}, {"date": "2002-02-25", "close": 0.221947803, "volume": 22303.0}, {"date": "2002-02-26", "close": 0.20177073, "volume": 178.0}, {"date": "2002-02-27", "close": 0.221947803, "volume": 4461.0}, {"date": "2002-03-01", "close": 0.20177073, "volume": 50.0}, {"date": "2002-03-04", "close": 0.20177073, "volume": 5124.0}, {"date": "2002-03-06", "close": 0.197286936, "volume": 22303.0}, {"date": "2002-03-08", "close": 0.20177073, "volume": 12718.0}, {"date": "2002-03-11", "close": 0.206254524, "volume": 11151.0}, {"date": "2002-03-12", "close": 0.219705906, "volume": 89210.0}, {"date": "2002-03-13", "close": 0.257818155, "volume": 139620.0}, {"date": "2002-03-14", "close": 0.280237125, "volume": 82620.0}, {"date": "2002-03-15", "close": 0.26902764, "volume": 14720.0}, {"date": "2002-03-18", "close": 0.26902764, "volume": 16571.0}, {"date": "2002-03-19", "close": 0.280237125, "volume": 4516.0}, {"date": "2002-03-20", "close": 0.26902764, "volume": 11151.0}, {"date": "2002-03-21", "close": 0.280237125, "volume": 7315.0}, {"date": "2002-03-22", "close": 0.29144661, "volume": 296433.0}, {"date": "2002-03-25", "close": 0.302656095, "volume": 232839.0}, {"date": "2002-03-26", "close": 0.31386558, "volume": 40591.0}, {"date": "2002-03-27", "close": 0.302656095, "volume": 23418.0}, {"date": "2002-03-28", "close": 0.29144661, "volume": 59368.0}, {"date": "2002-04-03", "close": 0.31386558, "volume": 6245.0}, {"date": "2002-04-04", "close": 0.31386558, "volume": 2230.0}, {"date": "2002-04-08", "close": 0.29144661, "volume": 6391.0}, {"date": "2002-04-09", "close": 0.29144661, "volume": 18587.0}, {"date": "2002-04-10", "close": 0.29144661, "volume": 6691.0}, {"date": "2002-04-12", "close": 0.302656095, "volume": 12636.0}, {"date": "2002-04-16", "close": 0.302656095, "volume": 33008.0}, {"date": "2002-04-26", "close": 0.280237125, "volume": 4461.0}, {"date": "2002-04-29", "close": 0.257818155, "volume": 3568.0}, {"date": "2002-05-02", "close": 0.257818155, "volume": 28547.0}, {"date": "2002-05-06", "close": 0.280237125, "volume": 8921.0}, {"date": "2002-05-07", "close": 0.257818155, "volume": 13694.0}, {"date": "2002-05-08", "close": 0.26902764, "volume": 15612.0}, {"date": "2002-05-10", "close": 0.26902764, "volume": 51296.0}, {"date": "2002-05-13", "close": 0.26902764, "volume": 4461.0}, {"date": "2002-05-14", "close": 0.24660867, "volume": 20072.0}, {"date": "2002-05-15", "close": 0.26902764, "volume": 8110.0}, {"date": "2002-05-16", "close": 0.257818155, "volume": 26317.0}, {"date": "2002-05-17", "close": 0.24660867, "volume": 22303.0}, {"date": "2002-05-21", "close": 0.24660867, "volume": 8921.0}, {"date": "2002-05-22", "close": 0.24660867, "volume": 892.0}, {"date": "2002-05-27", "close": 0.2241897, "volume": 4461.0}, {"date": "2002-05-28", "close": 0.2241897, "volume": 11151.0}, {"date": "2002-05-29", "close": 0.235399185, "volume": 32908.0}, {"date": "2002-06-05", "close": 0.235399185, "volume": 892.0}, {"date": "2002-06-06", "close": 0.235399185, "volume": 31163.0}, {"date": "2002-06-07", "close": 0.2241897, "volume": 49126.0}, {"date": "2002-06-13", "close": 0.26902764, "volume": 44605.0}, {"date": "2002-06-17", "close": 0.302656095, "volume": 113216.0}, {"date": "2002-06-18", "close": 0.26902764, "volume": 20072.0}, {"date": "2002-06-19", "close": 0.26902764, "volume": 9894.0}, {"date": "2002-06-20", "close": 0.26902764, "volume": 4461.0}, {"date": "2002-06-21", "close": 0.26902764, "volume": 40331.0}, {"date": "2002-06-24", "close": 0.26902764, "volume": 13828.0}, {"date": "2002-06-25", "close": 0.26902764, "volume": 892.0}, {"date": "2002-06-26", "close": 0.257818155, "volume": 12489.0}, {"date": "2002-06-27", "close": 0.26902764, "volume": 3568.0}, {"date": "2002-06-28", "close": 0.26902764, "volume": 49958.0}, {"date": "2002-07-04", "close": 0.257818155, "volume": 13382.0}, {"date": "2002-07-10", "close": 0.280237125, "volume": 4069.0}, {"date": "2002-07-11", "close": 0.26902764, "volume": 19180.0}, {"date": "2002-07-17", "close": 0.257818155, "volume": 124716.0}, {"date": "2002-07-18", "close": 0.257818155, "volume": 44784.0}, {"date": "2002-07-19", "close": 0.24660867, "volume": 31045.0}, {"date": "2002-07-22", "close": 0.24660867, "volume": 26763.0}, {"date": "2002-07-23", "close": 0.24660867, "volume": 401.0}, {"date": "2002-07-24", "close": 0.24660867, "volume": 16950.0}, {"date": "2002-07-25", "close": 0.235399185, "volume": 89360.0}, {"date": "2002-08-06", "close": 0.24660867, "volume": 35684.0}, {"date": "2002-08-12", "close": 0.26902764, "volume": 17976.0}, {"date": "2002-08-13", "close": 0.26902764, "volume": 11151.0}, {"date": "2002-08-14", "close": 0.235399185, "volume": 17301.0}, {"date": "2002-08-15", "close": 0.235399185, "volume": 5002.0}, {"date": "2002-08-21", "close": 0.257818155, "volume": 803.0}, {"date": "2002-08-22", "close": 0.235399185, "volume": 89.0}, {"date": "2002-08-23", "close": 0.235399185, "volume": 17307.0}, {"date": "2002-09-02", "close": 0.24660867, "volume": 16638.0}, {"date": "2002-09-03", "close": 0.257818155, "volume": 47186.0}, {"date": "2002-09-04", "close": 0.257818155, "volume": 46389.0}, {"date": "2002-09-06", "close": 0.280237125, "volume": 90427.0}, {"date": "2002-09-09", "close": 0.29144661, "volume": 34167.0}, {"date": "2002-09-10", "close": 0.29144661, "volume": 1290.0}, {"date": "2002-09-11", "close": 0.26902764, "volume": 26763.0}, {"date": "2002-09-12", "close": 0.26902764, "volume": 22303.0}, {"date": "2002-09-17", "close": 0.257818155, "volume": 8921.0}, {"date": "2002-09-18", "close": 0.26902764, "volume": 6334.0}, {"date": "2002-09-19", "close": 0.26902764, "volume": 22303.0}, {"date": "2002-09-26", "close": 0.257818155, "volume": 2632.0}, {"date": "2002-09-27", "close": 0.257818155, "volume": 2676.0}, {"date": "2002-09-30", "close": 0.26902764, "volume": 20965.0}, {"date": "2002-10-01", "close": 0.257818155, "volume": 44605.0}, {"date": "2002-10-02", "close": 0.257818155, "volume": 446.0}, {"date": "2002-10-03", "close": 0.257818155, "volume": 22303.0}, {"date": "2002-10-07", "close": 0.257818155, "volume": 8921.0}, {"date": "2002-10-08", "close": 0.29144661, "volume": 94931.0}, {"date": "2002-10-09", "close": 0.26902764, "volume": 19103.0}, {"date": "2002-10-10", "close": 0.280237125, "volume": 89210.0}, {"date": "2002-10-11", "close": 0.280237125, "volume": 33800.0}, {"date": "2002-10-14", "close": 0.29144661, "volume": 44516.0}, {"date": "2002-10-15", "close": 0.29144661, "volume": 93495.0}, {"date": "2002-10-16", "close": 0.280237125, "volume": 19180.0}, {"date": "2002-10-17", "close": 0.280237125, "volume": 13571.0}, {"date": "2002-10-18", "close": 0.29144661, "volume": 12043.0}, {"date": "2002-10-21", "close": 0.29144661, "volume": 93671.0}, {"date": "2002-10-22", "close": 0.31386558, "volume": 121804.0}, {"date": "2002-10-23", "close": 0.31386558, "volume": 83274.0}, {"date": "2002-10-24", "close": 0.31386558, "volume": 25875.0}, {"date": "2002-10-25", "close": 0.31386558, "volume": 65164.0}, {"date": "2002-10-28", "close": 0.31386558, "volume": 27878.0}, {"date": "2002-10-29", "close": 0.31386558, "volume": 52411.0}, {"date": "2002-10-30", "close": 0.33628455, "volume": 248499.0}, {"date": "2002-10-31", "close": 0.31386558, "volume": 198939.0}, {"date": "2002-11-01", "close": 0.347494035, "volume": 91440.0}, {"date": "2002-11-04", "close": 0.347494035, "volume": 67898.0}, {"date": "2002-11-05", "close": 0.347494035, "volume": 147589.0}, {"date": "2002-11-06", "close": 0.35870352, "volume": 80456.0}, {"date": "2002-11-07", "close": 0.35870352, "volume": 53305.0}, {"date": "2002-11-08", "close": 0.35870352, "volume": 31615.0}, {"date": "2002-11-11", "close": 0.347494035, "volume": 62447.0}, {"date": "2002-11-12", "close": 0.347494035, "volume": 5888.0}, {"date": "2002-11-13", "close": 0.33628455, "volume": 36301.0}, {"date": "2002-11-15", "close": 0.33628455, "volume": 27537.0}, {"date": "2002-11-18", "close": 0.347494035, "volume": 20518.0}, {"date": "2002-11-19", "close": 0.347494035, "volume": 1249.0}, {"date": "2002-11-21", "close": 0.347494035, "volume": 20518.0}, {"date": "2002-11-25", "close": 0.33628455, "volume": 4237.0}, {"date": "2002-11-26", "close": 0.35870352, "volume": 57318.0}, {"date": "2002-11-27", "close": 0.35870352, "volume": 8698.0}, {"date": "2002-11-29", "close": 0.35870352, "volume": 11597.0}, {"date": "2002-12-02", "close": 0.38112249, "volume": 149687.0}, {"date": "2002-12-03", "close": 0.38112249, "volume": 5576.0}, {"date": "2002-12-04", "close": 0.38112249, "volume": 47159.0}, {"date": "2002-12-05", "close": 0.38112249, "volume": 9847.0}, {"date": "2002-12-06", "close": 0.38112249, "volume": 73130.0}, {"date": "2002-12-09", "close": 0.38112249, "volume": 2886.0}, {"date": "2002-12-10", "close": 0.347494035, "volume": 49066.0}, {"date": "2002-12-11", "close": 0.369913005, "volume": 9992.0}, {"date": "2002-12-12", "close": 0.369913005, "volume": 16772.0}, {"date": "2002-12-16", "close": 0.369913005, "volume": 18288.0}, {"date": "2002-12-17", "close": 0.392331975, "volume": 29871.0}, {"date": "2002-12-18", "close": 0.392331975, "volume": 26763.0}, {"date": "2002-12-19", "close": 0.40354146, "volume": 60783.0}, {"date": "2002-12-20", "close": 0.42596043, "volume": 174419.0}, {"date": "2002-12-23", "close": 0.42596043, "volume": 102592.0}, {"date": "2002-12-24", "close": 0.459588885, "volume": 76774.0}, {"date": "2002-12-27", "close": 0.504426825, "volume": 43713.0}, {"date": "2002-12-30", "close": 0.504426825, "volume": 52946.0}, {"date": "2002-12-31", "close": 0.482007855, "volume": 27521.0}, {"date": "2003-01-02", "close": 0.504426825, "volume": 57987.0}, {"date": "2003-01-03", "close": 0.49321734, "volume": 27322.0}, {"date": "2003-01-06", "close": 0.51563631, "volume": 70323.0}, {"date": "2003-01-07", "close": 0.51563631, "volume": 90548.0}, {"date": "2003-01-08", "close": 0.504426825, "volume": 27209.0}, {"date": "2003-01-10", "close": 0.504426825, "volume": 24979.0}, {"date": "2003-01-13", "close": 0.504426825, "volume": 37245.0}, {"date": "2003-01-14", "close": 0.4483794, "volume": 56039.0}, {"date": "2003-01-15", "close": 0.437169915, "volume": 8653.0}, {"date": "2003-01-16", "close": 0.4483794, "volume": 1784.0}, {"date": "2003-01-20", "close": 0.4483794, "volume": 439964.0}, {"date": "2003-01-21", "close": 0.4483794, "volume": 89571.0}, {"date": "2003-01-22", "close": 0.4483794, "volume": 58879.0}, {"date": "2003-01-23", "close": 0.437169915, "volume": 24979.0}, {"date": "2003-01-24", "close": 0.437169915, "volume": 41929.0}, {"date": "2003-01-28", "close": 0.42596043, "volume": 11780.0}, {"date": "2003-01-29", "close": 0.414750945, "volume": 31580.0}, {"date": "2003-01-30", "close": 0.414750945, "volume": 16370.0}, {"date": "2003-02-03", "close": 0.414750945, "volume": 29573.0}, {"date": "2003-02-04", "close": 0.4483794, "volume": 44713.0}, {"date": "2003-02-05", "close": 0.4483794, "volume": 73375.0}, {"date": "2003-02-06", "close": 0.4483794, "volume": 3568.0}, {"date": "2003-02-07", "close": 0.437169915, "volume": 43267.0}, {"date": "2003-02-10", "close": 0.437169915, "volume": 6245.0}, {"date": "2003-02-11", "close": 0.4483794, "volume": 24426.0}, {"date": "2003-02-12", "close": 0.459588885, "volume": 1115.0}, {"date": "2003-02-13", "close": 0.437169915, "volume": 9568.0}, {"date": "2003-02-17", "close": 0.47079837, "volume": 27655.0}, {"date": "2003-02-18", "close": 0.47079837, "volume": 8921.0}, {"date": "2003-02-19", "close": 0.4483794, "volume": 66908.0}, {"date": "2003-02-20", "close": 0.4483794, "volume": 1784.0}, {"date": "2003-02-24", "close": 0.42596043, "volume": 58727.0}, {"date": "2003-02-25", "close": 0.42596043, "volume": 12489.0}, {"date": "2003-02-26", "close": 0.459588885, "volume": 8921.0}, {"date": "2003-02-28", "close": 0.47079837, "volume": 10036.0}, {"date": "2003-03-03", "close": 0.47079837, "volume": 6593.0}, {"date": "2003-03-04", "close": 0.47079837, "volume": 12850.0}, {"date": "2003-03-05", "close": 0.4483794, "volume": 7361.0}, {"date": "2003-03-07", "close": 0.4483794, "volume": 25602.0}, {"date": "2003-03-10", "close": 0.42596043, "volume": 1149.0}, {"date": "2003-03-11", "close": 0.437169915, "volume": 1338.0}, {"date": "2003-03-12", "close": 0.437169915, "volume": 1161.0}, {"date": "2003-03-14", "close": 0.437169915, "volume": 8921.0}, {"date": "2003-03-17", "close": 0.4483794, "volume": 4461.0}, {"date": "2003-03-18", "close": 0.459588885, "volume": 20608.0}, {"date": "2003-03-20", "close": 0.4483794, "volume": 20072.0}, {"date": "2003-03-21", "close": 0.4483794, "volume": 446.0}, {"date": "2003-03-25", "close": 0.4483794, "volume": 35684.0}, {"date": "2003-03-26", "close": 0.4483794, "volume": 2141.0}, {"date": "2003-03-27", "close": 0.459588885, "volume": 27698.0}, {"date": "2003-03-28", "close": 0.482007855, "volume": 87118.0}, {"date": "2003-03-31", "close": 0.504426825, "volume": 11151.0}, {"date": "2003-04-01", "close": 0.49321734, "volume": 22303.0}, {"date": "2003-04-03", "close": 0.504426825, "volume": 60366.0}, {"date": "2003-04-04", "close": 0.504426825, "volume": 4864.0}, {"date": "2003-04-07", "close": 0.504426825, "volume": 11151.0}, {"date": "2003-04-08", "close": 0.504426825, "volume": 7137.0}, {"date": "2003-04-09", "close": 0.482007855, "volume": 11235.0}, {"date": "2003-04-10", "close": 0.47079837, "volume": 2102.0}, {"date": "2003-04-11", "close": 0.459588885, "volume": 17842.0}, {"date": "2003-04-14", "close": 0.482007855, "volume": 3613.0}, {"date": "2003-04-15", "close": 0.47079837, "volume": 4461.0}, {"date": "2003-04-16", "close": 0.47079837, "volume": 19403.0}, {"date": "2003-04-22", "close": 0.47079837, "volume": 104971.0}, {"date": "2003-04-23", "close": 0.49321734, "volume": 30615.0}, {"date": "2003-04-24", "close": 0.49321734, "volume": 17597.0}, {"date": "2003-04-28", "close": 0.526845795, "volume": 103003.0}, {"date": "2003-04-29", "close": 0.53805528, "volume": 73375.0}, {"date": "2003-04-30", "close": 0.51563631, "volume": 33454.0}, {"date": "2003-05-01", "close": 0.49321734, "volume": 32941.0}, {"date": "2003-05-02", "close": 0.504426825, "volume": 30771.0}, {"date": "2003-05-05", "close": 0.526845795, "volume": 11508.0}, {"date": "2003-05-06", "close": 0.51563631, "volume": 16058.0}, {"date": "2003-05-07", "close": 0.51563631, "volume": 19180.0}, {"date": "2003-05-08", "close": 0.49321734, "volume": 21856.0}, {"date": "2003-05-09", "close": 0.49321734, "volume": 2230.0}, {"date": "2003-05-12", "close": 0.49321734, "volume": 16198.0}, {"date": "2003-05-13", "close": 0.49321734, "volume": 4014.0}, {"date": "2003-05-14", "close": 0.49321734, "volume": 4014.0}, {"date": "2003-05-15", "close": 0.482007855, "volume": 67354.0}, {"date": "2003-05-16", "close": 0.482007855, "volume": 4139.0}, {"date": "2003-05-19", "close": 0.549264765, "volume": 79615.0}, {"date": "2003-05-20", "close": 0.549264765, "volume": 11672.0}, {"date": "2003-05-21", "close": 0.60531219, "volume": 272814.0}, {"date": "2003-05-22", "close": 0.56047425, "volume": 104845.0}, {"date": "2003-05-23", "close": 0.58289322, "volume": 37022.0}, {"date": "2003-05-26", "close": 0.56047425, "volume": 46702.0}, {"date": "2003-05-27", "close": 0.56047425, "volume": 25077.0}, {"date": "2003-05-28", "close": 0.56047425, "volume": 3948.0}, {"date": "2003-05-29", "close": 0.571683735, "volume": 4962315.0}, {"date": "2003-05-30", "close": 0.58289322, "volume": 134863.0}, {"date": "2003-06-02", "close": 0.58289322, "volume": 105045.0}, {"date": "2003-06-03", "close": 0.549264765, "volume": 132755.0}, {"date": "2003-06-04", "close": 0.549264765, "volume": 24891.0}, {"date": "2003-06-05", "close": 0.58289322, "volume": 75829.0}, {"date": "2003-06-06", "close": 0.549264765, "volume": 31224.0}, {"date": "2003-06-10", "close": 0.56047425, "volume": 89656.0}, {"date": "2003-06-11", "close": 0.51563631, "volume": 129355.0}, {"date": "2003-06-12", "close": 0.53805528, "volume": 7137.0}, {"date": "2003-06-13", "close": 0.51563631, "volume": 26852.0}, {"date": "2003-06-16", "close": 0.504426825, "volume": 73516.0}, {"date": "2003-06-17", "close": 0.49321734, "volume": 38219.0}, {"date": "2003-06-18", "close": 0.49321734, "volume": 19999.0}, {"date": "2003-06-19", "close": 0.51563631, "volume": 18807.0}, {"date": "2003-06-20", "close": 0.504426825, "volume": 68692.0}, {"date": "2003-06-23", "close": 0.49321734, "volume": 57541.0}, {"date": "2003-06-24", "close": 0.47079837, "volume": 825194.0}, {"date": "2003-06-25", "close": 0.482007855, "volume": 85018.0}, {"date": "2003-06-26", "close": 0.49321734, "volume": 79843.0}, {"date": "2003-06-27", "close": 0.51563631, "volume": 9724.0}, {"date": "2003-06-30", "close": 0.482007855, "volume": 82787.0}, {"date": "2003-07-01", "close": 0.459588885, "volume": 8921.0}, {"date": "2003-07-02", "close": 0.482007855, "volume": 85976.0}, {"date": "2003-07-03", "close": 0.51563631, "volume": 4461.0}, {"date": "2003-07-04", "close": 0.482007855, "volume": 22303.0}, {"date": "2003-07-07", "close": 0.549264765, "volume": 104956.0}, {"date": "2003-07-08", "close": 0.53805528, "volume": 80289.0}, {"date": "2003-07-09", "close": 0.526845795, "volume": 4461.0}, {"date": "2003-07-10", "close": 0.526845795, "volume": 17842.0}, {"date": "2003-07-14", "close": 0.49321734, "volume": 37914.0}, {"date": "2003-07-15", "close": 0.47079837, "volume": 100807.0}, {"date": "2003-07-16", "close": 0.482007855, "volume": 22303.0}, {"date": "2003-07-18", "close": 0.49321734, "volume": 29885.0}, {"date": "2003-07-21", "close": 0.47079837, "volume": 5486.0}, {"date": "2003-07-22", "close": 0.482007855, "volume": 13382.0}, {"date": "2003-07-23", "close": 0.504426825, "volume": 19314.0}, {"date": "2003-07-24", "close": 0.51563631, "volume": 44605.0}, {"date": "2003-07-28", "close": 0.504426825, "volume": 136146.0}, {"date": "2003-07-29", "close": 0.504426825, "volume": 7940.0}, {"date": "2003-07-30", "close": 0.504426825, "volume": 35238.0}, {"date": "2003-07-31", "close": 0.504426825, "volume": 89.0}, {"date": "2003-08-01", "close": 0.526845795, "volume": 22303.0}, {"date": "2003-08-04", "close": 0.504426825, "volume": 11151.0}, {"date": "2003-08-05", "close": 0.504426825, "volume": 89210.0}, {"date": "2003-08-06", "close": 0.49321734, "volume": 12400.0}, {"date": "2003-08-07", "close": 0.504426825, "volume": 36665.0}, {"date": "2003-08-11", "close": 0.49321734, "volume": 54304.0}, {"date": "2003-08-12", "close": 0.49321734, "volume": 13828.0}, {"date": "2003-08-13", "close": 0.4483794, "volume": 62788.0}, {"date": "2003-08-15", "close": 0.482007855, "volume": 33471.0}, {"date": "2003-08-18", "close": 0.504426825, "volume": 15389.0}, {"date": "2003-08-19", "close": 0.51563631, "volume": 31670.0}, {"date": "2003-08-20", "close": 0.504426825, "volume": 21807.0}, {"date": "2003-08-21", "close": 0.51563631, "volume": 27260.0}, {"date": "2003-08-22", "close": 0.482007855, "volume": 37183.0}, {"date": "2003-08-25", "close": 0.482007855, "volume": 9813.0}, {"date": "2003-08-26", "close": 0.47079837, "volume": 52768.0}, {"date": "2003-08-27", "close": 0.504426825, "volume": 24818.0}, {"date": "2003-08-28", "close": 0.504426825, "volume": 179816.0}, {"date": "2003-08-29", "close": 0.49321734, "volume": 145241.0}, {"date": "2003-09-01", "close": 0.482007855, "volume": 107052.0}, {"date": "2003-09-02", "close": 0.51563631, "volume": 93604.0}, {"date": "2003-09-03", "close": 0.51563631, "volume": 12043.0}, {"date": "2003-09-04", "close": 0.504426825, "volume": 20585.0}, {"date": "2003-09-05", "close": 0.504426825, "volume": 10794.0}, {"date": "2003-09-08", "close": 0.571683735, "volume": 315867.0}, {"date": "2003-09-09", "close": 0.549264765, "volume": 5342495.0}, {"date": "2003-09-10", "close": 0.58289322, "volume": 113043.0}, {"date": "2003-09-11", "close": 0.56047425, "volume": 114992.0}, {"date": "2003-09-12", "close": 0.56047425, "volume": 78951.0}, {"date": "2003-09-15", "close": 0.56047425, "volume": 65257.0}, {"date": "2003-09-16", "close": 0.56047425, "volume": 82329.0}, {"date": "2003-09-17", "close": 0.56047425, "volume": 14720.0}, {"date": "2003-09-18", "close": 0.571683735, "volume": 28547.0}, {"date": "2003-09-19", "close": 0.58289322, "volume": 453387.0}, {"date": "2003-09-22", "close": 0.638940645, "volume": 474738.0}, {"date": "2003-09-23", "close": 0.62773116, "volume": 267291.0}, {"date": "2003-09-24", "close": 0.69498807, "volume": 371173.0}, {"date": "2003-09-25", "close": 0.6725691, "volume": 169323.0}, {"date": "2003-09-26", "close": 0.6725691, "volume": 110940.0}, {"date": "2003-09-29", "close": 0.6725691, "volume": 185706.0}, {"date": "2003-09-30", "close": 0.6725691, "volume": 55756.0}, {"date": "2003-10-01", "close": 0.661359615, "volume": 61332.0}, {"date": "2003-10-02", "close": 0.69498807, "volume": 172510.0}, {"date": "2003-10-03", "close": 0.6725691, "volume": 223619.0}, {"date": "2003-10-06", "close": 0.6725691, "volume": 85196.0}, {"date": "2003-10-07", "close": 0.6725691, "volume": 28955.0}, {"date": "2003-10-08", "close": 0.65015013, "volume": 51853.0}, {"date": "2003-10-09", "close": 0.638940645, "volume": 50676.0}, {"date": "2003-10-10", "close": 0.62773116, "volume": 61555.0}, {"date": "2003-10-13", "close": 0.638940645, "volume": 50074.0}, {"date": "2003-10-14", "close": 0.62773116, "volume": 145798.0}, {"date": "2003-10-15", "close": 0.683778585, "volume": 373998.0}, {"date": "2003-10-16", "close": 0.6725691, "volume": 45257.0}, {"date": "2003-10-17", "close": 0.683778585, "volume": 115605.0}, {"date": "2003-10-20", "close": 0.683778585, "volume": 24065.0}, {"date": "2003-10-21", "close": 0.683778585, "volume": 26829.0}, {"date": "2003-10-22", "close": 0.683778585, "volume": 20376.0}, {"date": "2003-10-23", "close": 0.6725691, "volume": 35684.0}, {"date": "2003-10-24", "close": 0.65015013, "volume": 14274.0}, {"date": "2003-10-27", "close": 0.6725691, "volume": 20072.0}, {"date": "2003-10-28", "close": 0.6725691, "volume": 51876.0}, {"date": "2003-10-29", "close": 0.638940645, "volume": 94117.0}, {"date": "2003-10-30", "close": 0.638940645, "volume": 52825.0}, {"date": "2003-10-31", "close": 0.638940645, "volume": 118203.0}, {"date": "2003-11-03", "close": 0.65015013, "volume": 14497.0}, {"date": "2003-11-04", "close": 0.62773116, "volume": 82519.0}, {"date": "2003-11-05", "close": 0.638940645, "volume": 42375.0}, {"date": "2003-11-06", "close": 0.62773116, "volume": 55756.0}, {"date": "2003-11-07", "close": 0.638940645, "volume": 74490.0}, {"date": "2003-11-10", "close": 0.638940645, "volume": 4237.0}, {"date": "2003-11-11", "close": 0.661359615, "volume": 36130.0}, {"date": "2003-11-12", "close": 0.6725691, "volume": 22303.0}, {"date": "2003-11-13", "close": 0.6725691, "volume": 32710.0}, {"date": "2003-11-14", "close": 0.71740704, "volume": 249271.0}, {"date": "2003-11-17", "close": 0.71740704, "volume": 396001.0}, {"date": "2003-11-18", "close": 0.661359615, "volume": 145833.0}, {"date": "2003-11-19", "close": 0.69498807, "volume": 41948.0}, {"date": "2003-11-20", "close": 0.6725691, "volume": 76494.0}, {"date": "2003-11-21", "close": 0.6725691, "volume": 31224.0}, {"date": "2003-11-24", "close": 0.683778585, "volume": 65781.0}, {"date": "2003-11-25", "close": 0.706197555, "volume": 47727.0}, {"date": "2003-11-26", "close": 0.6725691, "volume": 49066.0}, {"date": "2003-11-27", "close": 0.6725691, "volume": 6691.0}, {"date": "2003-11-28", "close": 0.683778585, "volume": 93671.0}, {"date": "2003-12-01", "close": 0.6725691, "volume": 47859.0}, {"date": "2003-12-02", "close": 0.6725691, "volume": 35684.0}, {"date": "2003-12-03", "close": 0.6725691, "volume": 52182.0}, {"date": "2003-12-04", "close": 0.6725691, "volume": 3765.0}, {"date": "2003-12-05", "close": 0.65015013, "volume": 30102.0}, {"date": "2003-12-08", "close": 0.62773116, "volume": 100251.0}, {"date": "2003-12-09", "close": 0.62773116, "volume": 35358.0}, {"date": "2003-12-10", "close": 0.62773116, "volume": 56425.0}, {"date": "2003-12-11", "close": 0.616521675, "volume": 21410.0}, {"date": "2003-12-12", "close": 0.6725691, "volume": 72126.0}, {"date": "2003-12-15", "close": 0.62773116, "volume": 20964.0}, {"date": "2003-12-16", "close": 0.616521675, "volume": 30905.0}, {"date": "2003-12-17", "close": 0.638940645, "volume": 59427.0}, {"date": "2003-12-18", "close": 0.661359615, "volume": 8921.0}, {"date": "2003-12-19", "close": 0.661359615, "volume": 803.0}, {"date": "2003-12-22", "close": 0.638940645, "volume": 3479.0}, {"date": "2003-12-23", "close": 0.638940645, "volume": 6914.0}, {"date": "2003-12-31", "close": 0.62773116, "volume": 7614.0}, {"date": "2004-01-06", "close": 0.65015013, "volume": 48588.0}, {"date": "2004-01-07", "close": 0.661359615, "volume": 47281.0}, {"date": "2004-01-08", "close": 0.65015013, "volume": 1513.0}, {"date": "2004-01-09", "close": 0.638940645, "volume": 53972.0}, {"date": "2004-01-12", "close": 0.616521675, "volume": 108836.0}, {"date": "2004-01-13", "close": 0.638940645, "volume": 30331.0}, {"date": "2004-01-14", "close": 0.65015013, "volume": 26763.0}, {"date": "2004-01-15", "close": 0.62773116, "volume": 20824.0}, {"date": "2004-01-19", "close": 0.638940645, "volume": 25164.0}, {"date": "2004-01-21", "close": 0.62773116, "volume": 20313.0}, {"date": "2004-01-22", "close": 0.62773116, "volume": 19938.0}, {"date": "2004-01-23", "close": 0.62773116, "volume": 112075.0}, {"date": "2004-01-27", "close": 0.62773116, "volume": 60217.0}, {"date": "2004-01-28", "close": 0.62773116, "volume": 39832.0}, {"date": "2004-01-29", "close": 0.62773116, "volume": 10036.0}, {"date": "2004-01-30", "close": 0.616521675, "volume": 4309.0}, {"date": "2004-02-02", "close": 0.60531219, "volume": 7244.0}, {"date": "2004-02-03", "close": 0.594102705, "volume": 15478.0}, {"date": "2004-02-04", "close": 0.58289322, "volume": 114930.0}, {"date": "2004-02-05", "close": 0.60531219, "volume": 40294.0}, {"date": "2004-02-06", "close": 0.58289322, "volume": 44605.0}, {"date": "2004-02-09", "close": 0.60531219, "volume": 31832.0}, {"date": "2004-02-10", "close": 0.594102705, "volume": 60217.0}, {"date": "2004-02-11", "close": 0.60531219, "volume": 3406.0}, {"date": "2004-02-12", "close": 0.60531219, "volume": 17780.0}, {"date": "2004-02-13", "close": 0.549264765, "volume": 233731.0}, {"date": "2004-02-16", "close": 0.56047425, "volume": 22303.0}, {"date": "2004-02-17", "close": 0.58289322, "volume": 97813.0}, {"date": "2004-02-19", "close": 0.60531219, "volume": 41929.0}, {"date": "2004-02-20", "close": 0.65015013, "volume": 177738.0}, {"date": "2004-02-23", "close": 0.62773116, "volume": 141719.0}, {"date": "2004-02-24", "close": 0.62773116, "volume": 98131.0}, {"date": "2004-02-25", "close": 0.62773116, "volume": 29662.0}, {"date": "2004-02-26", "close": 0.62773116, "volume": 72739.0}, {"date": "2004-02-27", "close": 0.638940645, "volume": 55723.0}, {"date": "2004-03-01", "close": 0.616521675, "volume": 364920.0}, {"date": "2004-03-02", "close": 0.62773116, "volume": 55757.0}, {"date": "2004-03-03", "close": 0.616521675, "volume": 32116.0}, {"date": "2004-03-04", "close": 0.60531219, "volume": 26763.0}, {"date": "2004-03-05", "close": 0.616521675, "volume": 6245.0}, {"date": "2004-03-08", "close": 0.60531219, "volume": 2547.0}, {"date": "2004-03-09", "close": 0.616521675, "volume": 109768.0}, {"date": "2004-03-10", "close": 0.60531219, "volume": 42175.0}, {"date": "2004-03-11", "close": 0.594102705, "volume": 10393.0}, {"date": "2004-03-12", "close": 0.594102705, "volume": 892.0}, {"date": "2004-03-15", "close": 0.60531219, "volume": 8921.0}, {"date": "2004-03-16", "close": 0.594102705, "volume": 50270.0}, {"date": "2004-03-17", "close": 0.594102705, "volume": 6022.0}, {"date": "2004-03-18", "close": 0.594102705, "volume": 41483.0}, {"date": "2004-03-19", "close": 0.58289322, "volume": 3780.0}, {"date": "2004-03-22", "close": 0.616521675, "volume": 91440.0}, {"date": "2004-03-23", "close": 0.62773116, "volume": 64677.0}, {"date": "2004-03-24", "close": 0.62773116, "volume": 36714.0}, {"date": "2004-03-25", "close": 0.62773116, "volume": 24556.0}, {"date": "2004-03-26", "close": 0.62773116, "volume": 10259.0}, {"date": "2004-03-29", "close": 0.616521675, "volume": 37468.0}, {"date": "2004-03-30", "close": 0.62773116, "volume": 113805.0}, {"date": "2004-03-31", "close": 0.616521675, "volume": 15371.0}, {"date": "2004-04-02", "close": 0.60531219, "volume": 9525.0}, {"date": "2004-04-06", "close": 0.60531219, "volume": 21031.0}, {"date": "2004-04-07", "close": 0.58289322, "volume": 89210.0}, {"date": "2004-04-08", "close": 0.56047425, "volume": 41929.0}, {"date": "2004-04-13", "close": 0.571683735, "volume": 27209.0}, {"date": "2004-04-14", "close": 0.60531219, "volume": 10527.0}, {"date": "2004-04-15", "close": 0.594102705, "volume": 20340.0}, {"date": "2004-04-16", "close": 0.58289322, "volume": 8921.0}, {"date": "2004-04-21", "close": 0.58289322, "volume": 17842.0}, {"date": "2004-04-23", "close": 0.571683735, "volume": 10103.0}, {"date": "2004-04-26", "close": 0.571683735, "volume": 892.0}, {"date": "2004-04-27", "close": 0.571683735, "volume": 1963.0}, {"date": "2004-04-29", "close": 0.58289322, "volume": 14720.0}, {"date": "2004-04-30", "close": 0.571683735, "volume": 4884.0}, {"date": "2004-05-03", "close": 0.526845795, "volume": 79174.0}, {"date": "2004-05-05", "close": 0.56047425, "volume": 16950.0}, {"date": "2004-05-06", "close": 0.53805528, "volume": 6691.0}, {"date": "2004-05-07", "close": 0.549264765, "volume": 22303.0}, {"date": "2004-05-10", "close": 0.56047425, "volume": 69371.0}, {"date": "2004-05-11", "close": 0.56047425, "volume": 2453.0}, {"date": "2004-05-12", "close": 0.56047425, "volume": 6691.0}, {"date": "2004-05-13", "close": 0.571683735, "volume": 47058.0}, {"date": "2004-05-14", "close": 0.571683735, "volume": 23590.0}, {"date": "2004-05-17", "close": 0.56047425, "volume": 26763.0}, {"date": "2004-05-21", "close": 0.526845795, "volume": 17842.0}, {"date": "2004-05-24", "close": 0.56047425, "volume": 13605.0}, {"date": "2004-05-25", "close": 0.56047425, "volume": 3568.0}, {"date": "2004-05-27", "close": 0.53805528, "volume": 2230.0}, {"date": "2004-05-28", "close": 0.56047425, "volume": 348629.0}, {"date": "2004-05-31", "close": 0.526845795, "volume": 44605.0}, {"date": "2004-06-01", "close": 0.56047425, "volume": 12266.0}, {"date": "2004-06-03", "close": 0.51563631, "volume": 33008.0}, {"date": "2004-06-04", "close": 0.549264765, "volume": 17842.0}, {"date": "2004-06-07", "close": 0.56047425, "volume": 89210.0}, {"date": "2004-06-08", "close": 0.571683735, "volume": 142243.0}, {"date": "2004-06-09", "close": 0.58289322, "volume": 40145.0}, {"date": "2004-06-10", "close": 0.56047425, "volume": 64677.0}, {"date": "2004-06-11", "close": 0.571683735, "volume": 166085.0}, {"date": "2004-06-15", "close": 0.58289322, "volume": 5799.0}, {"date": "2004-06-16", "close": 0.594102705, "volume": 751297.0}, {"date": "2004-06-17", "close": 0.58289322, "volume": 32191.0}, {"date": "2004-06-18", "close": 0.56047425, "volume": 6691.0}, {"date": "2004-06-21", "close": 0.56047425, "volume": 11151.0}, {"date": "2004-06-22", "close": 0.56047425, "volume": 10705.0}, {"date": "2004-06-23", "close": 0.549264765, "volume": 53526.0}, {"date": "2004-06-24", "close": 0.53805528, "volume": 46835.0}, {"date": "2004-06-25", "close": 0.53805528, "volume": 97685.0}, {"date": "2004-06-28", "close": 0.53805528, "volume": 79977.0}, {"date": "2004-06-29", "close": 0.56047425, "volume": 76944.0}, {"date": "2004-06-30", "close": 0.53805528, "volume": 53108.0}, {"date": "2004-07-02", "close": 0.56047425, "volume": 6245.0}, {"date": "2004-07-05", "close": 0.549264765, "volume": 37914.0}, {"date": "2004-07-06", "close": 0.571683735, "volume": 155583.0}, {"date": "2004-07-07", "close": 0.56047425, "volume": 14497.0}, {"date": "2004-07-08", "close": 0.594102705, "volume": 133135.0}, {"date": "2004-07-09", "close": 0.60531219, "volume": 53303.0}, {"date": "2004-07-12", "close": 0.60531219, "volume": 42375.0}, {"date": "2004-07-13", "close": 0.58289322, "volume": 44159.0}, {"date": "2004-07-14", "close": 0.60531219, "volume": 238083.0}, {"date": "2004-07-15", "close": 0.616521675, "volume": 26155.0}, {"date": "2004-07-16", "close": 0.616521675, "volume": 15523.0}, {"date": "2004-07-19", "close": 0.616521675, "volume": 19293.0}, {"date": "2004-07-20", "close": 0.594102705, "volume": 81766.0}, {"date": "2004-07-21", "close": 0.60531219, "volume": 28458.0}, {"date": "2004-07-22", "close": 0.60531219, "volume": 33275.0}, {"date": "2004-07-23", "close": 0.594102705, "volume": 15924.0}, {"date": "2004-07-26", "close": 0.58289322, "volume": 37170.0}, {"date": "2004-07-27", "close": 0.58289322, "volume": 40814.0}, {"date": "2004-07-28", "close": 0.56047425, "volume": 67799.0}, {"date": "2004-07-29", "close": 0.571683735, "volume": 8252.0}, {"date": "2004-07-30", "close": 0.56047425, "volume": 34792.0}, {"date": "2004-08-02", "close": 0.56047425, "volume": 4764.0}, {"date": "2004-08-04", "close": 0.58289322, "volume": 981.0}, {"date": "2004-08-05", "close": 0.56047425, "volume": 709221.0}, {"date": "2004-08-06", "close": 0.56047425, "volume": 892.0}, {"date": "2004-08-09", "close": 0.58289322, "volume": 31210.0}, {"date": "2004-08-10", "close": 0.58289322, "volume": 87560.0}, {"date": "2004-08-11", "close": 0.594102705, "volume": 33158.0}, {"date": "2004-08-12", "close": 0.60531219, "volume": 61555.0}, {"date": "2004-08-13", "close": 0.594102705, "volume": 14274.0}, {"date": "2004-08-16", "close": 0.58289322, "volume": 21578.0}, {"date": "2004-08-17", "close": 0.58289322, "volume": 26763.0}, {"date": "2004-08-19", "close": 0.60531219, "volume": 44605.0}, {"date": "2004-08-23", "close": 0.60531219, "volume": 7761.0}, {"date": "2004-08-24", "close": 0.594102705, "volume": 15835.0}, {"date": "2004-08-25", "close": 0.58289322, "volume": 6691.0}, {"date": "2004-08-26", "close": 0.58289322, "volume": 13382.0}, {"date": "2004-08-27", "close": 0.58289322, "volume": 6691.0}, {"date": "2004-08-30", "close": 0.594102705, "volume": 10705.0}, {"date": "2004-08-31", "close": 0.571683735, "volume": 39975.0}, {"date": "2004-09-01", "close": 0.571683735, "volume": 20518.0}, {"date": "2004-09-02", "close": 0.571683735, "volume": 1918.0}, {"date": "2004-09-03", "close": 0.571683735, "volume": 1205.0}, {"date": "2004-09-06", "close": 0.53805528, "volume": 46202.0}, {"date": "2004-09-07", "close": 0.56047425, "volume": 4461.0}, {"date": "2004-09-09", "close": 0.526845795, "volume": 8921.0}, {"date": "2004-09-10", "close": 0.53805528, "volume": 7583.0}, {"date": "2004-09-13", "close": 0.526845795, "volume": 11554.0}, {"date": "2004-09-16", "close": 0.53805528, "volume": 8921.0}, {"date": "2004-09-17", "close": 0.571683735, "volume": 18288.0}, {"date": "2004-09-20", "close": 0.53805528, "volume": 23136.0}, {"date": "2004-09-21", "close": 0.56047425, "volume": 9426.0}, {"date": "2004-09-22", "close": 0.56047425, "volume": 38525.0}, {"date": "2004-09-23", "close": 0.56047425, "volume": 27045.0}, {"date": "2004-09-24", "close": 0.549264765, "volume": 3122.0}, {"date": "2004-09-27", "close": 0.56047425, "volume": 7583.0}, {"date": "2004-09-28", "close": 0.571683735, "volume": 78326.0}, {"date": "2004-09-29", "close": 0.549264765, "volume": 10259.0}, {"date": "2004-09-30", "close": 0.56047425, "volume": 22303.0}, {"date": "2004-10-01", "close": 0.53805528, "volume": 22295.0}, {"date": "2004-10-04", "close": 0.53805528, "volume": 6691.0}, {"date": "2004-10-06", "close": 0.53805528, "volume": 8921.0}, {"date": "2004-10-08", "close": 0.53805528, "volume": 45643.0}, {"date": "2004-10-11", "close": 0.526845795, "volume": 178420.0}, {"date": "2004-10-12", "close": 0.53805528, "volume": 26763.0}, {"date": "2004-10-13", "close": 0.53805528, "volume": 14051.0}, {"date": "2004-10-14", "close": 0.53805528, "volume": 39252.0}, {"date": "2004-10-15", "close": 0.51563631, "volume": 28993.0}, {"date": "2004-10-18", "close": 0.51563631, "volume": 81627.0}, {"date": "2004-10-19", "close": 0.549264765, "volume": 100238.0}, {"date": "2004-10-20", "close": 0.56047425, "volume": 106829.0}, {"date": "2004-10-21", "close": 0.571683735, "volume": 100361.0}, {"date": "2004-10-22", "close": 0.571683735, "volume": 52991.0}, {"date": "2004-10-25", "close": 0.549264765, "volume": 79377.0}, {"date": "2004-10-26", "close": 0.549264765, "volume": 23641.0}, {"date": "2004-10-27", "close": 0.549264765, "volume": 22303.0}, {"date": "2004-10-28", "close": 0.549264765, "volume": 27020.0}, {"date": "2004-11-01", "close": 0.53805528, "volume": 56168.0}, {"date": "2004-11-02", "close": 0.53805528, "volume": 17842.0}, {"date": "2004-11-03", "close": 0.549264765, "volume": 49066.0}, {"date": "2004-11-04", "close": 0.53805528, "volume": 16741.0}, {"date": "2004-11-05", "close": 0.51563631, "volume": 42687.0}, {"date": "2004-11-08", "close": 0.526845795, "volume": 103186.0}, {"date": "2004-11-09", "close": 0.53805528, "volume": 22749.0}, {"date": "2004-11-10", "close": 0.53805528, "volume": 3345.0}, {"date": "2004-11-11", "close": 0.526845795, "volume": 31224.0}, {"date": "2004-11-12", "close": 0.549264765, "volume": 30778.0}, {"date": "2004-11-15", "close": 0.549264765, "volume": 48352.0}, {"date": "2004-11-16", "close": 0.56047425, "volume": 1784.0}, {"date": "2004-11-17", "close": 0.571683735, "volume": 89121.0}, {"date": "2004-11-18", "close": 0.571683735, "volume": 15612.0}, {"date": "2004-11-19", "close": 0.58289322, "volume": 26763.0}, {"date": "2004-11-22", "close": 0.56047425, "volume": 22303.0}, {"date": "2004-11-23", "close": 0.571683735, "volume": 17842.0}, {"date": "2004-11-24", "close": 0.56047425, "volume": 69584.0}, {"date": "2004-11-25", "close": 0.58289322, "volume": 26317.0}, {"date": "2004-11-26", "close": 0.56047425, "volume": 24533.0}, {"date": "2004-11-29", "close": 0.571683735, "volume": 107052.0}, {"date": "2004-11-30", "close": 0.58289322, "volume": 207175.0}, {"date": "2004-12-01", "close": 0.58289322, "volume": 41166.0}, {"date": "2004-12-02", "close": 0.571683735, "volume": 127418.0}, {"date": "2004-12-03", "close": 0.58289322, "volume": 71373.0}, {"date": "2004-12-06", "close": 0.58289322, "volume": 63339.0}, {"date": "2004-12-07", "close": 0.58289322, "volume": 21504.0}, {"date": "2004-12-08", "close": 0.571683735, "volume": 17396.0}, {"date": "2004-12-09", "close": 0.571683735, "volume": 76275.0}, {"date": "2004-12-10", "close": 0.571683735, "volume": 30108.0}, {"date": "2004-12-13", "close": 0.571683735, "volume": 18065.0}, {"date": "2004-12-14", "close": 0.56047425, "volume": 24563.0}, {"date": "2004-12-15", "close": 0.58289322, "volume": 4014.0}, {"date": "2004-12-16", "close": 0.56047425, "volume": 9109.0}, {"date": "2004-12-17", "close": 0.571683735, "volume": 15870.0}, {"date": "2004-12-20", "close": 0.56047425, "volume": 5130.0}, {"date": "2004-12-21", "close": 0.56047425, "volume": 16366.0}, {"date": "2004-12-22", "close": 0.56047425, "volume": 13006.0}, {"date": "2004-12-23", "close": 0.549264765, "volume": 9813.0}, {"date": "2004-12-29", "close": 0.549264765, "volume": 892.0}, {"date": "2004-12-30", "close": 0.549264765, "volume": 15612.0}, {"date": "2004-12-31", "close": 0.549264765, "volume": 2230.0}, {"date": "2005-01-04", "close": 0.56047425, "volume": 22303.0}, {"date": "2005-01-05", "close": 0.53805528, "volume": 4461.0}, {"date": "2005-01-06", "close": 0.53805528, "volume": 2230.0}, {"date": "2005-01-07", "close": 0.53805528, "volume": 26808.0}, {"date": "2005-01-10", "close": 0.53805528, "volume": 13828.0}, {"date": "2005-01-12", "close": 0.53805528, "volume": 11151.0}, {"date": "2005-01-13", "close": 0.53805528, "volume": 44070.0}, {"date": "2005-01-14", "close": 0.526845795, "volume": 86534.0}, {"date": "2005-01-17", "close": 0.53805528, "volume": 40591.0}, {"date": "2005-01-18", "close": 0.56047425, "volume": 159329.0}, {"date": "2005-01-19", "close": 0.549264765, "volume": 13382.0}, {"date": "2005-01-20", "close": 0.56047425, "volume": 31975.0}, {"date": "2005-01-21", "close": 0.549264765, "volume": 29357.0}, {"date": "2005-01-24", "close": 0.56047425, "volume": 35388.0}, {"date": "2005-01-25", "close": 0.549264765, "volume": 22303.0}, {"date": "2005-01-27", "close": 0.571683735, "volume": 40145.0}, {"date": "2005-01-28", "close": 0.549264765, "volume": 5620.0}, {"date": "2005-02-01", "close": 0.53805528, "volume": 70067.0}, {"date": "2005-02-02", "close": 0.53805528, "volume": 18748.0}, {"date": "2005-02-03", "close": 0.53805528, "volume": 33886.0}, {"date": "2005-02-04", "close": 0.549264765, "volume": 10259.0}, {"date": "2005-02-07", "close": 0.53805528, "volume": 1784.0}, {"date": "2005-02-08", "close": 0.549264765, "volume": 57808.0}, {"date": "2005-02-09", "close": 0.571683735, "volume": 35684.0}, {"date": "2005-02-11", "close": 0.571683735, "volume": 51296.0}, {"date": "2005-02-14", "close": 0.62773116, "volume": 951653.0}, {"date": "2005-02-15", "close": 0.62773116, "volume": 296899.0}, {"date": "2005-02-16", "close": 0.65015013, "volume": 576589.0}, {"date": "2005-02-17", "close": 0.65015013, "volume": 201503.0}, {"date": "2005-02-18", "close": 0.661359615, "volume": 66868.0}, {"date": "2005-02-21", "close": 0.65015013, "volume": 179223.0}, {"date": "2005-02-22", "close": 0.638940645, "volume": 70718.0}, {"date": "2005-02-23", "close": 0.62773116, "volume": 78683.0}, {"date": "2005-02-24", "close": 0.62773116, "volume": 64792.0}, {"date": "2005-02-25", "close": 0.53805528, "volume": 769873.0}, {"date": "2005-02-28", "close": 0.526845795, "volume": 334476.0}, {"date": "2005-03-01", "close": 0.526845795, "volume": 217824.0}, {"date": "2005-03-02", "close": 0.51563631, "volume": 206343.0}, {"date": "2005-03-03", "close": 0.504426825, "volume": 950133.0}, {"date": "2005-03-04", "close": 0.504426825, "volume": 75516.0}, {"date": "2005-03-07", "close": 0.51563631, "volume": 412909.0}, {"date": "2005-03-08", "close": 0.51563631, "volume": 82519.0}, {"date": "2005-03-09", "close": 0.504426825, "volume": 53526.0}, {"date": "2005-03-10", "close": 0.47079837, "volume": 300113.0}, {"date": "2005-03-11", "close": 0.51563631, "volume": 113131.0}, {"date": "2005-03-14", "close": 0.504426825, "volume": 60217.0}, {"date": "2005-03-15", "close": 0.51563631, "volume": 73152.0}, {"date": "2005-03-16", "close": 0.526845795, "volume": 5799.0}, {"date": "2005-03-17", "close": 0.526845795, "volume": 83412.0}, {"date": "2005-03-18", "close": 0.51563631, "volume": 188645.0}, {"date": "2005-03-21", "close": 0.504426825, "volume": 47460.0}, {"date": "2005-03-22", "close": 0.49321734, "volume": 107720.0}, {"date": "2005-03-23", "close": 0.482007855, "volume": 89210.0}, {"date": "2005-03-24", "close": 0.482007855, "volume": 4461.0}, {"date": "2005-03-29", "close": 0.49321734, "volume": 639191.0}, {"date": "2005-03-30", "close": 0.459588885, "volume": 111513.0}, {"date": "2005-03-31", "close": 0.47079837, "volume": 120434.0}, {"date": "2005-04-01", "close": 0.49321734, "volume": 23039.0}, {"date": "2005-04-04", "close": 0.4483794, "volume": 261119.0}, {"date": "2005-04-05", "close": 0.47079837, "volume": 78505.0}, {"date": "2005-04-06", "close": 0.40354146, "volume": 691156.0}, {"date": "2005-04-07", "close": 0.40354146, "volume": 39922.0}, {"date": "2005-04-08", "close": 0.4483794, "volume": 145078.0}, {"date": "2005-04-11", "close": 0.42596043, "volume": 132923.0}, {"date": "2005-04-12", "close": 0.437169915, "volume": 136046.0}, {"date": "2005-04-13", "close": 0.42596043, "volume": 62447.0}, {"date": "2005-04-14", "close": 0.40354146, "volume": 192087.0}, {"date": "2005-04-15", "close": 0.40354146, "volume": 31670.0}, {"date": "2005-04-18", "close": 0.38112249, "volume": 57541.0}, {"date": "2005-04-19", "close": 0.40354146, "volume": 67800.0}, {"date": "2005-04-20", "close": 0.40354146, "volume": 26897.0}, {"date": "2005-04-21", "close": 0.38112249, "volume": 16709.0}, {"date": "2005-04-22", "close": 0.325075065, "volume": 244897.0}, {"date": "2005-04-26", "close": 0.325075065, "volume": 478641.0}, {"date": "2005-04-27", "close": 0.302656095, "volume": 45943.0}, {"date": "2005-04-28", "close": 0.280237125, "volume": 152026.0}, {"date": "2005-04-29", "close": 0.257818155, "volume": 118725.0}, {"date": "2005-05-02", "close": 0.257818155, "volume": 120255.0}, {"date": "2005-05-03", "close": 0.280237125, "volume": 49289.0}, {"date": "2005-05-04", "close": 0.280237125, "volume": 167715.0}, {"date": "2005-05-05", "close": 0.29144661, "volume": 179089.0}, {"date": "2005-05-06", "close": 0.31386558, "volume": 164571.0}, {"date": "2005-05-09", "close": 0.302656095, "volume": 66908.0}, {"date": "2005-05-10", "close": 0.280237125, "volume": 80289.0}, {"date": "2005-05-12", "close": 0.280237125, "volume": 78059.0}, {"date": "2005-05-13", "close": 0.280237125, "volume": 409432.0}, {"date": "2005-05-16", "close": 0.26902764, "volume": 33008.0}, {"date": "2005-05-17", "close": 0.257818155, "volume": 308710.0}, {"date": "2005-05-18", "close": 0.257818155, "volume": 47349.0}, {"date": "2005-05-19", "close": 0.26902764, "volume": 49512.0}, {"date": "2005-05-20", "close": 0.26902764, "volume": 22303.0}, {"date": "2005-05-23", "close": 0.257818155, "volume": 22303.0}, {"date": "2005-05-24", "close": 0.212980215, "volume": 396628.0}, {"date": "2005-05-25", "close": 0.212980215, "volume": 320519.0}, {"date": "2005-05-26", "close": 0.2241897, "volume": 98271.0}, {"date": "2005-05-27", "close": 0.219705906, "volume": 40591.0}, {"date": "2005-05-30", "close": 0.2241897, "volume": 120947.0}, {"date": "2005-05-31", "close": 0.219705906, "volume": 60969.0}, {"date": "2005-06-01", "close": 0.2241897, "volume": 22303.0}, {"date": "2005-06-02", "close": 0.206254524, "volume": 348366.0}, {"date": "2005-06-03", "close": 0.210738318, "volume": 20920.0}, {"date": "2005-06-06", "close": 0.212980215, "volume": 163210.0}, {"date": "2005-06-07", "close": 0.206254524, "volume": 115750.0}, {"date": "2005-06-08", "close": 0.217464009, "volume": 25425.0}, {"date": "2005-06-09", "close": 0.206254524, "volume": 14051.0}, {"date": "2005-06-10", "close": 0.20177073, "volume": 100361.0}, {"date": "2005-06-14", "close": 0.221947803, "volume": 269000.0}, {"date": "2005-06-15", "close": 0.208496421, "volume": 76506.0}, {"date": "2005-06-16", "close": 0.219705906, "volume": 262182.0}, {"date": "2005-06-17", "close": 0.217464009, "volume": 33454.0}, {"date": "2005-06-20", "close": 0.20177073, "volume": 292988.0}, {"date": "2005-06-21", "close": 0.210738318, "volume": 116316.0}, {"date": "2005-06-22", "close": 0.20177073, "volume": 90548.0}, {"date": "2005-06-23", "close": 0.206254524, "volume": 60217.0}, {"date": "2005-06-24", "close": 0.204012627, "volume": 201055.0}, {"date": "2005-06-27", "close": 0.197286936, "volume": 253069.0}, {"date": "2005-06-28", "close": 0.20177073, "volume": 332790.0}, {"date": "2005-06-29", "close": 0.204012627, "volume": 125053.0}, {"date": "2005-06-30", "close": 0.20177073, "volume": 202880.0}, {"date": "2005-07-01", "close": 0.204012627, "volume": 580.0}, {"date": "2005-07-04", "close": 0.24660867, "volume": 194290.0}, {"date": "2005-07-05", "close": 0.24660867, "volume": 49368.0}, {"date": "2005-07-06", "close": 0.24660867, "volume": 4461.0}, {"date": "2005-07-07", "close": 0.208496421, "volume": 212276.0}, {"date": "2005-07-08", "close": 0.208496421, "volume": 65525.0}, {"date": "2005-07-11", "close": 0.219705906, "volume": 9367.0}, {"date": "2005-07-12", "close": 0.2241897, "volume": 4461.0}, {"date": "2005-07-13", "close": 0.219705906, "volume": 44605.0}, {"date": "2005-07-14", "close": 0.210738318, "volume": 44605.0}, {"date": "2005-07-15", "close": 0.212980215, "volume": 7694.0}, {"date": "2005-07-19", "close": 0.215222112, "volume": 24533.0}, {"date": "2005-07-20", "close": 0.212980215, "volume": 46835.0}, {"date": "2005-07-21", "close": 0.212980215, "volume": 12378.0}, {"date": "2005-07-22", "close": 0.215222112, "volume": 102604.0}, {"date": "2005-07-25", "close": 0.215222112, "volume": 39153.0}, {"date": "2005-07-26", "close": 0.2241897, "volume": 1338.0}, {"date": "2005-07-27", "close": 0.217464009, "volume": 14274.0}, {"date": "2005-07-28", "close": 0.235399185, "volume": 38271.0}, {"date": "2005-07-29", "close": 0.2241897, "volume": 3122.0}, {"date": "2005-08-01", "close": 0.24660867, "volume": 6691.0}, {"date": "2005-08-02", "close": 0.257818155, "volume": 100897.0}, {"date": "2005-08-03", "close": 0.26902764, "volume": 175049.0}, {"date": "2005-08-04", "close": 0.29144661, "volume": 48084.0}, {"date": "2005-08-05", "close": 0.280237125, "volume": 9367.0}, {"date": "2005-08-08", "close": 0.29144661, "volume": 79734.0}, {"date": "2005-08-09", "close": 0.302656095, "volume": 111845.0}, {"date": "2005-08-10", "close": 0.29144661, "volume": 33454.0}, {"date": "2005-08-11", "close": 0.302656095, "volume": 73598.0}, {"date": "2005-08-12", "close": 0.302656095, "volume": 8921.0}, {"date": "2005-08-15", "close": 0.302656095, "volume": 33454.0}, {"date": "2005-08-17", "close": 0.31386558, "volume": 62817.0}, {"date": "2005-08-18", "close": 0.302656095, "volume": 22303.0}, {"date": "2005-08-19", "close": 0.29144661, "volume": 92744.0}, {"date": "2005-08-22", "close": 0.26902764, "volume": 189805.0}, {"date": "2005-08-23", "close": 0.26902764, "volume": 8921.0}, {"date": "2005-08-24", "close": 0.26902764, "volume": 35684.0}, {"date": "2005-08-26", "close": 0.257818155, "volume": 148118.0}, {"date": "2005-08-29", "close": 0.257818155, "volume": 105066.0}, {"date": "2005-09-01", "close": 0.257818155, "volume": 93671.0}, {"date": "2005-09-02", "close": 0.257818155, "volume": 418.0}, {"date": "2005-09-05", "close": 0.257818155, "volume": 36130.0}, {"date": "2005-09-06", "close": 0.29144661, "volume": 31698.0}, {"date": "2005-09-07", "close": 0.33628455, "volume": 148140.0}, {"date": "2005-09-08", "close": 0.31386558, "volume": 153888.0}, {"date": "2005-09-09", "close": 0.33628455, "volume": 597708.0}, {"date": "2005-09-12", "close": 0.33628455, "volume": 156118.0}, {"date": "2005-09-13", "close": 0.33628455, "volume": 82199.0}, {"date": "2005-09-15", "close": 0.35870352, "volume": 192611.0}, {"date": "2005-09-16", "close": 0.35870352, "volume": 8921.0}, {"date": "2005-09-19", "close": 0.347494035, "volume": 35684.0}, {"date": "2005-09-20", "close": 0.347494035, "volume": 12712.0}, {"date": "2005-09-21", "close": 0.347494035, "volume": 38806.0}, {"date": "2005-09-22", "close": 0.347494035, "volume": 95538.0}, {"date": "2005-09-23", "close": 0.33628455, "volume": 4461.0}, {"date": "2005-09-26", "close": 0.33628455, "volume": 45720.0}, {"date": "2005-09-27", "close": 0.325075065, "volume": 272289.0}, {"date": "2005-09-28", "close": 0.31386558, "volume": 39137.0}, {"date": "2005-09-29", "close": 0.325075065, "volume": 11151.0}, {"date": "2005-10-04", "close": 0.31386558, "volume": 4461.0}, {"date": "2005-10-05", "close": 0.31386558, "volume": 31224.0}, {"date": "2005-10-06", "close": 0.26902764, "volume": 120969.0}, {"date": "2005-10-10", "close": 0.280237125, "volume": 29687.0}, {"date": "2005-10-11", "close": 0.302656095, "volume": 66908.0}, {"date": "2005-10-13", "close": 0.29144661, "volume": 6691.0}, {"date": "2005-10-17", "close": 0.325075065, "volume": 55333.0}, {"date": "2005-10-18", "close": 0.33628455, "volume": 8921.0}, {"date": "2005-10-19", "close": 0.31386558, "volume": 2007.0}, {"date": "2005-10-21", "close": 0.31386558, "volume": 16950.0}, {"date": "2005-10-24", "close": 0.302656095, "volume": 2230.0}, {"date": "2005-10-27", "close": 0.302656095, "volume": 6691.0}, {"date": "2005-10-28", "close": 0.31386558, "volume": 38806.0}, {"date": "2005-10-31", "close": 0.31386558, "volume": 34792.0}, {"date": "2005-11-02", "close": 0.302656095, "volume": 8343.0}, {"date": "2005-11-03", "close": 0.31386558, "volume": 26763.0}, {"date": "2005-11-04", "close": 0.302656095, "volume": 4148.0}, {"date": "2005-11-07", "close": 0.302656095, "volume": 18286.0}, {"date": "2005-11-10", "close": 0.26902764, "volume": 33454.0}, {"date": "2005-11-11", "close": 0.26902764, "volume": 1471.0}, {"date": "2005-11-14", "close": 0.26902764, "volume": 36130.0}, {"date": "2005-11-15", "close": 0.26902764, "volume": 4461.0}, {"date": "2005-11-18", "close": 0.26902764, "volume": 59325.0}, {"date": "2005-11-21", "close": 0.26902764, "volume": 11151.0}, {"date": "2005-11-23", "close": 0.26902764, "volume": 49066.0}, {"date": "2005-11-24", "close": 0.257818155, "volume": 31268.0}, {"date": "2005-11-25", "close": 0.257818155, "volume": 24756.0}, {"date": "2005-11-28", "close": 0.257818155, "volume": 4461.0}, {"date": "2005-11-29", "close": 0.26902764, "volume": 58656.0}, {"date": "2005-11-30", "close": 0.257818155, "volume": 18734.0}, {"date": "2005-12-01", "close": 0.26902764, "volume": 57987.0}, {"date": "2005-12-02", "close": 0.257818155, "volume": 8921.0}, {"date": "2005-12-05", "close": 0.257818155, "volume": 35327.0}, {"date": "2005-12-06", "close": 0.26902764, "volume": 13382.0}, {"date": "2005-12-07", "close": 0.280237125, "volume": 8921.0}, {"date": "2005-12-08", "close": 0.26902764, "volume": 8921.0}, {"date": "2005-12-09", "close": 0.26902764, "volume": 13382.0}, {"date": "2005-12-12", "close": 0.26902764, "volume": 10705.0}, {"date": "2005-12-15", "close": 0.26902764, "volume": 892.0}, {"date": "2005-12-16", "close": 0.26902764, "volume": 466792.0}, {"date": "2005-12-19", "close": 0.257818155, "volume": 22749.0}, {"date": "2005-12-20", "close": 0.26902764, "volume": 6245.0}, {"date": "2005-12-21", "close": 0.257818155, "volume": 1115.0}, {"date": "2005-12-23", "close": 0.26902764, "volume": 18026.0}, {"date": "2005-12-28", "close": 0.29144661, "volume": 19890.0}, {"date": "2005-12-30", "close": 0.302656095, "volume": 70699.0}, {"date": "2006-01-03", "close": 0.29144661, "volume": 41929.0}, {"date": "2006-01-04", "close": 0.31386558, "volume": 26763.0}, {"date": "2006-01-05", "close": 0.31386558, "volume": 44605.0}, {"date": "2006-01-06", "close": 0.31386558, "volume": 7583.0}, {"date": "2006-01-09", "close": 0.33628455, "volume": 29975.0}, {"date": "2006-01-10", "close": 0.31386558, "volume": 24533.0}, {"date": "2006-01-11", "close": 0.31386558, "volume": 24271.0}, {"date": "2006-01-12", "close": 0.31386558, "volume": 22303.0}, {"date": "2006-01-16", "close": 0.31386558, "volume": 34073.0}, {"date": "2006-01-17", "close": 0.29144661, "volume": 27878.0}, {"date": "2006-01-19", "close": 0.31386558, "volume": 26763.0}, {"date": "2006-01-20", "close": 0.302656095, "volume": 15166.0}, {"date": "2006-01-23", "close": 0.29144661, "volume": 21410.0}, {"date": "2006-01-24", "close": 0.29144661, "volume": 23719.0}, {"date": "2006-01-25", "close": 0.302656095, "volume": 4731.0}, {"date": "2006-01-30", "close": 0.29144661, "volume": 74889.0}, {"date": "2006-01-31", "close": 0.280237125, "volume": 59071.0}, {"date": "2006-02-01", "close": 0.257818155, "volume": 2944.0}, {"date": "2006-02-02", "close": 0.280237125, "volume": 7761.0}, {"date": "2006-02-06", "close": 0.26902764, "volume": 31224.0}, {"date": "2006-02-07", "close": 0.257818155, "volume": 33454.0}, {"date": "2006-02-08", "close": 0.257818155, "volume": 35684.0}, {"date": "2006-02-10", "close": 0.257818155, "volume": 59969.0}, {"date": "2006-02-13", "close": 0.257818155, "volume": 28528.0}, {"date": "2006-02-14", "close": 0.24660867, "volume": 159240.0}, {"date": "2006-02-15", "close": 0.24660867, "volume": 5799.0}, {"date": "2006-02-17", "close": 0.235399185, "volume": 17436.0}, {"date": "2006-02-20", "close": 0.235399185, "volume": 167108.0}, {"date": "2006-02-21", "close": 0.24660867, "volume": 4461.0}, {"date": "2006-02-22", "close": 0.24660867, "volume": 17842.0}, {"date": "2006-02-27", "close": 0.235399185, "volume": 5353.0}, {"date": "2006-02-28", "close": 0.235399185, "volume": 22303.0}, {"date": "2006-03-01", "close": 0.235399185, "volume": 4461.0}, {"date": "2006-03-03", "close": 0.235399185, "volume": 15612.0}, {"date": "2006-03-06", "close": 0.2241897, "volume": 62648.0}, {"date": "2006-03-07", "close": 0.212980215, "volume": 272043.0}, {"date": "2006-03-08", "close": 0.212980215, "volume": 3122.0}, {"date": "2006-03-10", "close": 0.2241897, "volume": 162362.0}, {"date": "2006-03-13", "close": 0.31386558, "volume": 381853.0}, {"date": "2006-03-14", "close": 0.280237125, "volume": 206273.0}, {"date": "2006-03-15", "close": 0.24660867, "volume": 24533.0}, {"date": "2006-03-16", "close": 0.26902764, "volume": 147197.0}, {"date": "2006-03-17", "close": 0.29144661, "volume": 326803.0}, {"date": "2006-03-20", "close": 0.26902764, "volume": 62175.0}, {"date": "2006-03-23", "close": 0.280237125, "volume": 22303.0}, {"date": "2006-03-24", "close": 0.29144661, "volume": 100807.0}, {"date": "2006-03-27", "close": 0.31386558, "volume": 138276.0}, {"date": "2006-03-28", "close": 0.302656095, "volume": 17842.0}, {"date": "2006-03-29", "close": 0.325075065, "volume": 260890.0}, {"date": "2006-03-30", "close": 0.302656095, "volume": 36347.0}, {"date": "2006-03-31", "close": 0.29144661, "volume": 4878.0}, {"date": "2006-04-03", "close": 0.31386558, "volume": 25514.0}, {"date": "2006-04-04", "close": 0.302656095, "volume": 88318.0}, {"date": "2006-04-05", "close": 0.31386558, "volume": 2230.0}, {"date": "2006-04-07", "close": 0.302656095, "volume": 4461.0}, {"date": "2006-04-10", "close": 0.302656095, "volume": 73461.0}, {"date": "2006-04-11", "close": 0.302656095, "volume": 119010.0}, {"date": "2006-04-18", "close": 0.31386558, "volume": 33022.0}, {"date": "2006-04-19", "close": 0.325075065, "volume": 208752.0}, {"date": "2006-04-20", "close": 0.31386558, "volume": 125105.0}, {"date": "2006-04-21", "close": 0.31386558, "volume": 12400.0}, {"date": "2006-04-24", "close": 0.302656095, "volume": 37914.0}, {"date": "2006-04-26", "close": 0.302656095, "volume": 16334.0}, {"date": "2006-04-27", "close": 0.31386558, "volume": 84102.0}, {"date": "2006-04-28", "close": 0.302656095, "volume": 25278.0}, {"date": "2006-05-01", "close": 0.280237125, "volume": 69138.0}, {"date": "2006-05-02", "close": 0.29144661, "volume": 29885.0}, {"date": "2006-05-04", "close": 0.280237125, "volume": 21856.0}, {"date": "2006-05-05", "close": 0.26902764, "volume": 120434.0}, {"date": "2006-05-08", "close": 0.257818155, "volume": 37914.0}, {"date": "2006-05-09", "close": 0.257818155, "volume": 47634.0}, {"date": "2006-05-10", "close": 0.257818155, "volume": 6691.0}, {"date": "2006-05-12", "close": 0.257818155, "volume": 8921.0}, {"date": "2006-05-16", "close": 0.257818155, "volume": 12043.0}, {"date": "2006-05-17", "close": 0.257818155, "volume": 8921.0}, {"date": "2006-05-22", "close": 0.235399185, "volume": 11151.0}, {"date": "2006-05-23", "close": 0.235399185, "volume": 159583.0}, {"date": "2006-05-24", "close": 0.24660867, "volume": 153888.0}, {"date": "2006-05-25", "close": 0.24660867, "volume": 1909432.0}, {"date": "2006-05-29", "close": 0.24660867, "volume": 4461.0}, {"date": "2006-05-30", "close": 0.24660867, "volume": 267550.0}, {"date": "2006-06-01", "close": 0.2241897, "volume": 44605.0}, {"date": "2006-06-02", "close": 0.235399185, "volume": 30670.0}, {"date": "2006-06-06", "close": 0.235399185, "volume": 8029.0}, {"date": "2006-06-07", "close": 0.235399185, "volume": 24533.0}, {"date": "2006-06-13", "close": 0.2241897, "volume": 145074.0}, {"date": "2006-06-14", "close": 0.2241897, "volume": 20856.0}, {"date": "2006-06-15", "close": 0.2241897, "volume": 17842.0}, {"date": "2006-06-16", "close": 0.2241897, "volume": 44605.0}, {"date": "2006-06-19", "close": 0.2241897, "volume": 54213.0}, {"date": "2006-06-21", "close": 0.2241897, "volume": 27655.0}, {"date": "2006-06-22", "close": 0.221947803, "volume": 111513.0}, {"date": "2006-06-23", "close": 0.212980215, "volume": 40591.0}, {"date": "2006-06-26", "close": 0.215222112, "volume": 28101.0}, {"date": "2006-06-27", "close": 0.215222112, "volume": 9813.0}, {"date": "2006-06-28", "close": 0.212980215, "volume": 167046.0}, {"date": "2006-06-29", "close": 0.215222112, "volume": 58662.0}, {"date": "2006-06-30", "close": 0.217464009, "volume": 22519.0}, {"date": "2006-07-03", "close": 0.215222112, "volume": 8862.0}, {"date": "2006-07-05", "close": 0.215222112, "volume": 8921.0}, {"date": "2006-07-06", "close": 0.212980215, "volume": 22303.0}, {"date": "2006-07-07", "close": 0.217464009, "volume": 2230.0}, {"date": "2006-07-10", "close": 0.219705906, "volume": 11151.0}, {"date": "2006-07-11", "close": 0.212980215, "volume": 3568.0}, {"date": "2006-07-12", "close": 0.212980215, "volume": 26763.0}, {"date": "2006-07-17", "close": 0.212980215, "volume": 18793.0}, {"date": "2006-07-18", "close": 0.186077451, "volume": 97180.0}, {"date": "2006-07-20", "close": 0.219705906, "volume": 55756.0}, {"date": "2006-07-21", "close": 0.190561245, "volume": 41424.0}, {"date": "2006-07-31", "close": 0.221947803, "volume": 64677.0}, {"date": "2006-08-02", "close": 0.210738318, "volume": 6691.0}, {"date": "2006-08-07", "close": 0.26902764, "volume": 32205.0}, {"date": "2006-08-08", "close": 0.24660867, "volume": 54418.0}, {"date": "2006-08-09", "close": 0.2241897, "volume": 31861.0}, {"date": "2006-08-11", "close": 0.2241897, "volume": 12489.0}, {"date": "2006-08-14", "close": 0.235399185, "volume": 4461.0}, {"date": "2006-08-16", "close": 0.2241897, "volume": 9813.0}, {"date": "2006-08-17", "close": 0.219705906, "volume": 13382.0}, {"date": "2006-08-21", "close": 0.219705906, "volume": 28993.0}, {"date": "2006-08-22", "close": 0.219705906, "volume": 19626.0}, {"date": "2006-08-23", "close": 0.217464009, "volume": 38450.0}, {"date": "2006-08-28", "close": 0.212980215, "volume": 139703.0}, {"date": "2006-08-29", "close": 0.215222112, "volume": 33512.0}, {"date": "2006-08-30", "close": 0.217464009, "volume": 116642.0}, {"date": "2006-08-31", "close": 0.208496421, "volume": 78306.0}, {"date": "2006-09-01", "close": 0.208496421, "volume": 28993.0}, {"date": "2006-09-05", "close": 0.208496421, "volume": 35684.0}, {"date": "2006-09-06", "close": 0.212980215, "volume": 49512.0}, {"date": "2006-09-07", "close": 0.24660867, "volume": 330934.0}, {"date": "2006-09-08", "close": 0.235399185, "volume": 11825.0}, {"date": "2006-09-11", "close": 0.235399185, "volume": 21633.0}, {"date": "2006-09-13", "close": 0.2241897, "volume": 22303.0}, {"date": "2006-09-14", "close": 0.235399185, "volume": 54550.0}, {"date": "2006-09-18", "close": 0.235399185, "volume": 2230.0}, {"date": "2006-09-19", "close": 0.235399185, "volume": 48062.0}, {"date": "2006-09-21", "close": 0.235399185, "volume": 23641.0}, {"date": "2006-09-22", "close": 0.24660867, "volume": 44605.0}, {"date": "2006-09-25", "close": 0.24660867, "volume": 13382.0}, {"date": "2006-09-26", "close": 0.24660867, "volume": 20072.0}, {"date": "2006-09-27", "close": 0.235399185, "volume": 34094.0}, {"date": "2006-09-28", "close": 0.24660867, "volume": 44605.0}, {"date": "2006-09-29", "close": 0.235399185, "volume": 75829.0}, {"date": "2006-10-02", "close": 0.24660867, "volume": 38162.0}, {"date": "2006-10-04", "close": 0.24660867, "volume": 162561.0}, {"date": "2006-10-05", "close": 0.235399185, "volume": 64746.0}, {"date": "2006-10-06", "close": 0.235399185, "volume": 8379.0}, {"date": "2006-10-09", "close": 0.235399185, "volume": 14274.0}, {"date": "2006-10-10", "close": 0.235399185, "volume": 35684.0}, {"date": "2006-10-11", "close": 0.24660867, "volume": 156118.0}, {"date": "2006-10-13", "close": 0.235399185, "volume": 49512.0}, {"date": "2006-10-16", "close": 0.235399185, "volume": 4461.0}, {"date": "2006-10-17", "close": 0.235399185, "volume": 64677.0}, {"date": "2006-10-18", "close": 0.24660867, "volume": 49066.0}, {"date": "2006-10-19", "close": 0.257818155, "volume": 104822.0}, {"date": "2006-10-20", "close": 0.257818155, "volume": 14720.0}, {"date": "2006-10-23", "close": 0.26902764, "volume": 273032.0}, {"date": "2006-10-24", "close": 0.257818155, "volume": 136292.0}, {"date": "2006-10-25", "close": 0.257818155, "volume": 29241.0}, {"date": "2006-10-26", "close": 0.26902764, "volume": 44784.0}, {"date": "2006-10-27", "close": 0.257818155, "volume": 118203.0}, {"date": "2006-10-30", "close": 0.257818155, "volume": 20072.0}, {"date": "2006-10-31", "close": 0.26902764, "volume": 93671.0}, {"date": "2006-11-02", "close": 0.26902764, "volume": 29439.0}, {"date": "2006-11-06", "close": 0.26902764, "volume": 69138.0}, {"date": "2006-11-07", "close": 0.24660867, "volume": 189736.0}, {"date": "2006-11-08", "close": 0.26902764, "volume": 44605.0}, {"date": "2006-11-09", "close": 0.24660867, "volume": 83220.0}, {"date": "2006-11-13", "close": 0.26902764, "volume": 174664.0}, {"date": "2006-11-14", "close": 0.302656095, "volume": 357820.0}, {"date": "2006-11-15", "close": 0.31386558, "volume": 113297.0}, {"date": "2006-11-16", "close": 0.302656095, "volume": 22303.0}, {"date": "2006-11-17", "close": 0.347494035, "volume": 324955.0}, {"date": "2006-11-20", "close": 0.302656095, "volume": 50205.0}, {"date": "2006-11-22", "close": 0.31386558, "volume": 3568.0}, {"date": "2006-11-23", "close": 0.31386558, "volume": 29885.0}, {"date": "2006-11-24", "close": 0.302656095, "volume": 109530.0}, {"date": "2006-11-27", "close": 0.325075065, "volume": 118203.0}, {"date": "2006-11-28", "close": 0.325075065, "volume": 44863.0}, {"date": "2006-11-29", "close": 0.33628455, "volume": 205253.0}, {"date": "2006-11-30", "close": 0.33628455, "volume": 213559.0}, {"date": "2006-12-01", "close": 0.325075065, "volume": 62447.0}, {"date": "2006-12-04", "close": 0.325075065, "volume": 17842.0}, {"date": "2006-12-05", "close": 0.33628455, "volume": 1561.0}, {"date": "2006-12-07", "close": 0.325075065, "volume": 109550.0}, {"date": "2006-12-08", "close": 0.325075065, "volume": 22303.0}, {"date": "2006-12-11", "close": 0.325075065, "volume": 76281.0}, {"date": "2006-12-12", "close": 0.325075065, "volume": 54928.0}, {"date": "2006-12-13", "close": 0.325075065, "volume": 22303.0}, {"date": "2006-12-14", "close": 0.31386558, "volume": 3568.0}, {"date": "2006-12-15", "close": 0.31386558, "volume": 22303.0}, {"date": "2006-12-18", "close": 0.280237125, "volume": 158397.0}, {"date": "2006-12-19", "close": 0.29144661, "volume": 44605.0}, {"date": "2006-12-20", "close": 0.31386558, "volume": 42375.0}, {"date": "2006-12-21", "close": 0.302656095, "volume": 33052.0}, {"date": "2006-12-22", "close": 0.31386558, "volume": 8921.0}, {"date": "2006-12-29", "close": 0.33628455, "volume": 36353.0}, {"date": "2007-01-02", "close": 0.347494035, "volume": 93249.0}, {"date": "2007-01-03", "close": 0.33628455, "volume": 62447.0}, {"date": "2007-01-04", "close": 0.33628455, "volume": 107201.0}, {"date": "2007-01-05", "close": 0.33628455, "volume": 34197.0}, {"date": "2007-01-08", "close": 0.33628455, "volume": 30976.0}, {"date": "2007-01-09", "close": 0.33628455, "volume": 69385.0}, {"date": "2007-01-10", "close": 0.325075065, "volume": 12787.0}, {"date": "2007-01-11", "close": 0.325075065, "volume": 117534.0}, {"date": "2007-01-12", "close": 0.325075065, "volume": 74847.0}, {"date": "2007-01-15", "close": 0.31386558, "volume": 4461.0}, {"date": "2007-01-16", "close": 0.325075065, "volume": 3568.0}, {"date": "2007-01-17", "close": 0.325075065, "volume": 49066.0}, {"date": "2007-01-18", "close": 0.325075065, "volume": 46835.0}, {"date": "2007-01-19", "close": 0.325075065, "volume": 86088.0}, {"date": "2007-01-22", "close": 0.325075065, "volume": 15835.0}, {"date": "2007-01-23", "close": 0.347494035, "volume": 98544.0}, {"date": "2007-01-24", "close": 0.347494035, "volume": 155332.0}, {"date": "2007-01-25", "close": 0.35870352, "volume": 157579.0}, {"date": "2007-01-29", "close": 0.369913005, "volume": 222736.0}, {"date": "2007-01-30", "close": 0.40354146, "volume": 766415.0}, {"date": "2007-01-31", "close": 0.40354146, "volume": 358313.0}, {"date": "2007-02-01", "close": 0.414750945, "volume": 98577.0}, {"date": "2007-02-02", "close": 0.392331975, "volume": 191788.0}, {"date": "2007-02-05", "close": 0.40354146, "volume": 44797.0}, {"date": "2007-02-06", "close": 0.38112249, "volume": 66259.0}, {"date": "2007-02-07", "close": 0.392331975, "volume": 69240.0}, {"date": "2007-02-08", "close": 0.40354146, "volume": 20107.0}, {"date": "2007-02-09", "close": 0.40354146, "volume": 22317.0}, {"date": "2007-02-12", "close": 0.38112249, "volume": 232526.0}, {"date": "2007-02-13", "close": 0.38112249, "volume": 40078.0}, {"date": "2007-02-14", "close": 0.38112249, "volume": 6245.0}, {"date": "2007-02-15", "close": 0.369913005, "volume": 92115.0}, {"date": "2007-02-16", "close": 0.38112249, "volume": 422321.0}, {"date": "2007-02-19", "close": 0.369913005, "volume": 72260.0}, {"date": "2007-02-20", "close": 0.35870352, "volume": 67549.0}, {"date": "2007-02-21", "close": 0.347494035, "volume": 5799.0}, {"date": "2007-02-22", "close": 0.369913005, "volume": 45230.0}, {"date": "2007-02-23", "close": 0.33628455, "volume": 420760.0}, {"date": "2007-02-26", "close": 0.35870352, "volume": 64689.0}, {"date": "2007-02-27", "close": 0.35870352, "volume": 18574.0}, {"date": "2007-02-28", "close": 0.35870352, "volume": 4461.0}, {"date": "2007-03-01", "close": 0.347494035, "volume": 17842.0}, {"date": "2007-03-02", "close": 0.325075065, "volume": 11151.0}, {"date": "2007-03-05", "close": 0.31386558, "volume": 132343.0}, {"date": "2007-03-06", "close": 0.325075065, "volume": 36068.0}, {"date": "2007-03-07", "close": 0.369913005, "volume": 40219.0}, {"date": "2007-03-08", "close": 0.35870352, "volume": 35684.0}, {"date": "2007-03-09", "close": 0.35870352, "volume": 41260.0}, {"date": "2007-03-12", "close": 0.369913005, "volume": 45051.0}, {"date": "2007-03-13", "close": 0.35870352, "volume": 4461.0}, {"date": "2007-03-14", "close": 0.347494035, "volume": 17842.0}, {"date": "2007-03-15", "close": 0.347494035, "volume": 5353.0}, {"date": "2007-03-19", "close": 0.347494035, "volume": 19106.0}, {"date": "2007-03-21", "close": 0.31386558, "volume": 102146.0}, {"date": "2007-03-22", "close": 0.31386558, "volume": 32562.0}, {"date": "2007-03-23", "close": 0.33628455, "volume": 89210.0}, {"date": "2007-03-26", "close": 0.31386558, "volume": 143015.0}, {"date": "2007-03-27", "close": 0.302656095, "volume": 31764.0}, {"date": "2007-03-28", "close": 0.302656095, "volume": 12935.0}, {"date": "2007-03-29", "close": 0.302656095, "volume": 258020.0}, {"date": "2007-03-30", "close": 0.31386558, "volume": 22303.0}, {"date": "2007-04-02", "close": 0.31386558, "volume": 1784.0}, {"date": "2007-04-03", "close": 0.302656095, "volume": 34346.0}, {"date": "2007-04-04", "close": 0.302656095, "volume": 16615.0}, {"date": "2007-04-05", "close": 0.302656095, "volume": 4461.0}, {"date": "2007-04-10", "close": 0.29144661, "volume": 58879.0}, {"date": "2007-04-11", "close": 0.29144661, "volume": 10705.0}, {"date": "2007-04-12", "close": 0.29144661, "volume": 14497.0}, {"date": "2007-04-13", "close": 0.29144661, "volume": 13382.0}, {"date": "2007-04-16", "close": 0.31386558, "volume": 18996.0}, {"date": "2007-04-17", "close": 0.29144661, "volume": 828814.0}, {"date": "2007-04-18", "close": 0.235399185, "volume": 315496.0}, {"date": "2007-04-19", "close": 0.26902764, "volume": 143012.0}, {"date": "2007-04-20", "close": 0.26902764, "volume": 4014.0}, {"date": "2007-04-23", "close": 0.26902764, "volume": 33965.0}, {"date": "2007-04-24", "close": 0.26902764, "volume": 70590.0}, {"date": "2007-04-26", "close": 0.257818155, "volume": 33454.0}, {"date": "2007-04-27", "close": 0.257818155, "volume": 4461.0}, {"date": "2007-04-30", "close": 0.257818155, "volume": 40145.0}, {"date": "2007-05-01", "close": 0.235399185, "volume": 50630.0}, {"date": "2007-05-02", "close": 0.24660867, "volume": 49724.0}, {"date": "2007-05-03", "close": 0.257818155, "volume": 5843.0}, {"date": "2007-05-04", "close": 0.24660867, "volume": 20162.0}, {"date": "2007-05-07", "close": 0.235399185, "volume": 165909.0}, {"date": "2007-05-08", "close": 0.2241897, "volume": 186476.0}, {"date": "2007-05-09", "close": 0.2241897, "volume": 8921.0}, {"date": "2007-05-10", "close": 0.2241897, "volume": 4461.0}, {"date": "2007-05-11", "close": 0.2241897, "volume": 116852.0}, {"date": "2007-05-15", "close": 0.215222112, "volume": 38806.0}, {"date": "2007-05-16", "close": 0.212980215, "volume": 79058.0}, {"date": "2007-05-18", "close": 0.2241897, "volume": 4594.0}, {"date": "2007-05-21", "close": 0.2241897, "volume": 27406.0}, {"date": "2007-05-22", "close": 0.2241897, "volume": 93671.0}, {"date": "2007-05-23", "close": 0.2241897, "volume": 22303.0}, {"date": "2007-05-24", "close": 0.2241897, "volume": 4461.0}, {"date": "2007-05-25", "close": 0.217464009, "volume": 22303.0}, {"date": "2007-05-28", "close": 0.215222112, "volume": 40145.0}, {"date": "2007-05-30", "close": 0.215222112, "volume": 2230.0}, {"date": "2007-05-31", "close": 0.215222112, "volume": 14996.0}, {"date": "2007-06-01", "close": 0.20177073, "volume": 408294.0}, {"date": "2007-06-04", "close": 0.204012627, "volume": 29308.0}, {"date": "2007-06-05", "close": 0.206254524, "volume": 171308.0}, {"date": "2007-06-06", "close": 0.212980215, "volume": 25293.0}, {"date": "2007-06-07", "close": 0.212980215, "volume": 45497.0}, {"date": "2007-06-08", "close": 0.2241897, "volume": 37914.0}, {"date": "2007-06-12", "close": 0.2241897, "volume": 23641.0}, {"date": "2007-06-13", "close": 0.2241897, "volume": 22362.0}, {"date": "2007-06-14", "close": 0.221947803, "volume": 20219.0}, {"date": "2007-06-15", "close": 0.2241897, "volume": 30331.0}, {"date": "2007-06-18", "close": 0.20177073, "volume": 80377.0}, {"date": "2007-06-19", "close": 0.199528833, "volume": 157766.0}, {"date": "2007-06-20", "close": 0.20177073, "volume": 32541.0}, {"date": "2007-06-21", "close": 0.221947803, "volume": 41929.0}, {"date": "2007-06-22", "close": 0.208496421, "volume": 52123.0}, {"date": "2007-06-25", "close": 0.20177073, "volume": 203464.0}, {"date": "2007-06-26", "close": 0.206254524, "volume": 169499.0}, {"date": "2007-06-27", "close": 0.20177073, "volume": 79397.0}, {"date": "2007-06-28", "close": 0.195045039, "volume": 91440.0}, {"date": "2007-06-29", "close": 0.212980215, "volume": 473318.0}, {"date": "2007-07-02", "close": 0.190561245, "volume": 2230.0}, {"date": "2007-07-03", "close": 0.177109863, "volume": 428010.0}, {"date": "2007-07-04", "close": 0.17935176, "volume": 103576.0}, {"date": "2007-07-09", "close": 0.190561245, "volume": 137010.0}, {"date": "2007-07-10", "close": 0.204012627, "volume": 181989.0}, {"date": "2007-07-11", "close": 0.20177073, "volume": 156472.0}, {"date": "2007-07-12", "close": 0.20177073, "volume": 314466.0}, {"date": "2007-07-13", "close": 0.20177073, "volume": 35684.0}, {"date": "2007-07-16", "close": 0.20177073, "volume": 390558.0}, {"date": "2007-07-17", "close": 0.20177073, "volume": 99212.0}, {"date": "2007-07-18", "close": 0.208496421, "volume": 23195.0}, {"date": "2007-07-19", "close": 0.204012627, "volume": 18556.0}, {"date": "2007-07-20", "close": 0.212980215, "volume": 135975.0}, {"date": "2007-07-23", "close": 0.2241897, "volume": 193341.0}, {"date": "2007-07-25", "close": 0.215222112, "volume": 53918.0}, {"date": "2007-07-26", "close": 0.215222112, "volume": 17173.0}, {"date": "2007-07-27", "close": 0.235399185, "volume": 24979.0}, {"date": "2007-07-30", "close": 0.221947803, "volume": 80289.0}, {"date": "2007-07-31", "close": 0.221947803, "volume": 40287.0}, {"date": "2007-08-01", "close": 0.2241897, "volume": 12489.0}, {"date": "2007-08-02", "close": 0.2241897, "volume": 17842.0}, {"date": "2007-08-06", "close": 0.215222112, "volume": 10928.0}, {"date": "2007-08-08", "close": 0.2241897, "volume": 16749.0}, {"date": "2007-08-09", "close": 0.2241897, "volume": 19091.0}, {"date": "2007-08-10", "close": 0.215222112, "volume": 44605.0}, {"date": "2007-08-13", "close": 0.2241897, "volume": 85419.0}, {"date": "2007-08-14", "close": 0.2241897, "volume": 100856.0}, {"date": "2007-08-15", "close": 0.2740035, "volume": 76641.0}, {"date": "2007-08-16", "close": 0.2192028, "volume": 83941.0}, {"date": "2007-08-20", "close": 0.232902975, "volume": 18248.0}, {"date": "2007-08-21", "close": 0.2192028, "volume": 7551.0}, {"date": "2007-08-22", "close": 0.2192028, "volume": 130290.0}, {"date": "2007-08-23", "close": 0.232902975, "volume": 62886.0}, {"date": "2007-08-24", "close": 0.24660315, "volume": 12774.0}, {"date": "2007-08-27", "close": 0.24660315, "volume": 72992.0}, {"date": "2007-08-28", "close": 0.24660315, "volume": 145984.0}, {"date": "2007-08-29", "close": 0.24660315, "volume": 31415.0}, {"date": "2007-08-30", "close": 0.24660315, "volume": 11314.0}, {"date": "2007-08-31", "close": 0.232902975, "volume": 29261.0}, {"date": "2007-09-04", "close": 0.227422905, "volume": 4744.0}, {"date": "2007-09-06", "close": 0.205502625, "volume": 36979.0}, {"date": "2007-09-07", "close": 0.210982695, "volume": 736.0}, {"date": "2007-09-10", "close": 0.210982695, "volume": 23870.0}, {"date": "2007-09-11", "close": 0.210982695, "volume": 111649.0}, {"date": "2007-09-12", "close": 0.210982695, "volume": 47310.0}, {"date": "2007-09-13", "close": 0.20824266, "volume": 18248.0}, {"date": "2007-09-14", "close": 0.2192028, "volume": 21898.0}, {"date": "2007-09-17", "close": 0.20824266, "volume": 36496.0}, {"date": "2007-09-19", "close": 0.221942835, "volume": 82116.0}, {"date": "2007-09-20", "close": 0.221942835, "volume": 7299.0}, {"date": "2007-09-21", "close": 0.216462765, "volume": 36496.0}, {"date": "2007-09-24", "close": 0.210982695, "volume": 35340.0}, {"date": "2007-09-25", "close": 0.200022555, "volume": 390003.0}, {"date": "2007-09-26", "close": 0.19728252, "volume": 72992.0}, {"date": "2007-09-27", "close": 0.19728252, "volume": 7518.0}, {"date": "2007-09-28", "close": 0.19728252, "volume": 15511.0}, {"date": "2007-10-01", "close": 0.20276259, "volume": 20620.0}, {"date": "2007-10-02", "close": 0.20276259, "volume": 5000.0}, {"date": "2007-10-03", "close": 0.20276259, "volume": 71053.0}, {"date": "2007-10-04", "close": 0.20276259, "volume": 10949.0}, {"date": "2007-10-05", "close": 0.200022555, "volume": 9854.0}, {"date": "2007-10-08", "close": 0.194542485, "volume": 64963.0}, {"date": "2007-10-09", "close": 0.20276259, "volume": 112823.0}, {"date": "2007-10-10", "close": 0.19180245, "volume": 107699.0}, {"date": "2007-10-11", "close": 0.19180245, "volume": 620.0}, {"date": "2007-10-12", "close": 0.19180245, "volume": 14284.0}, {"date": "2007-10-15", "close": 0.18084231, "volume": 50760.0}, {"date": "2007-10-16", "close": 0.178102275, "volume": 22496.0}, {"date": "2007-10-18", "close": 0.178102275, "volume": 51065.0}, {"date": "2007-10-22", "close": 0.178102275, "volume": 42608.0}, {"date": "2007-10-23", "close": 0.19180245, "volume": 28832.0}, {"date": "2007-10-26", "close": 0.183582345, "volume": 8029.0}, {"date": "2007-10-29", "close": 0.178102275, "volume": 16676.0}, {"date": "2007-10-30", "close": 0.17536224, "volume": 107744.0}, {"date": "2007-10-31", "close": 0.17536224, "volume": 6204.0}, {"date": "2007-11-01", "close": 0.178102275, "volume": 11192.0}, {"date": "2007-11-02", "close": 0.19180245, "volume": 53069.0}, {"date": "2007-11-05", "close": 0.2192028, "volume": 45019.0}, {"date": "2007-11-06", "close": 0.2192028, "volume": 31022.0}, {"date": "2007-11-07", "close": 0.2192028, "volume": 12707.0}, {"date": "2007-11-08", "close": 0.20824266, "volume": 320835.0}, {"date": "2007-11-09", "close": 0.21372273, "volume": 52919.0}, {"date": "2007-11-12", "close": 0.200022555, "volume": 3650.0}, {"date": "2007-11-13", "close": 0.21372273, "volume": 4015.0}, {"date": "2007-11-14", "close": 0.23564301, "volume": 90437.0}, {"date": "2007-11-15", "close": 0.2192028, "volume": 33868.0}, {"date": "2007-11-16", "close": 0.221942835, "volume": 12811.0}, {"date": "2007-11-19", "close": 0.23016294, "volume": 60583.0}, {"date": "2007-11-20", "close": 0.24660315, "volume": 48904.0}, {"date": "2007-11-22", "close": 0.238383045, "volume": 72992.0}, {"date": "2007-11-23", "close": 0.24660315, "volume": 29197.0}, {"date": "2007-11-26", "close": 0.232902975, "volume": 2920.0}, {"date": "2007-11-27", "close": 0.260303325, "volume": 14963.0}, {"date": "2007-11-28", "close": 0.260303325, "volume": 59123.0}, {"date": "2007-11-29", "close": 0.260303325, "volume": 4380.0}, {"date": "2007-11-30", "close": 0.254823255, "volume": 3650.0}, {"date": "2007-12-04", "close": 0.25208322, "volume": 242698.0}, {"date": "2007-12-07", "close": 0.260303325, "volume": 140022.0}, {"date": "2007-12-11", "close": 0.26304336, "volume": 123.0}, {"date": "2007-12-12", "close": 0.24660315, "volume": 2372.0}, {"date": "2007-12-13", "close": 0.26304336, "volume": 37165.0}, {"date": "2007-12-17", "close": 0.23564301, "volume": 94889.0}, {"date": "2007-12-18", "close": 0.2192028, "volume": 106094.0}, {"date": "2007-12-19", "close": 0.260303325, "volume": 45620.0}, {"date": "2007-12-20", "close": 0.24660315, "volume": 5474.0}, {"date": "2007-12-21", "close": 0.24660315, "volume": 5474.0}, {"date": "2007-12-31", "close": 0.24660315, "volume": 10219.0}, {"date": "2008-01-03", "close": 0.24112308, "volume": 16727.0}, {"date": "2008-01-04", "close": 0.24660315, "volume": 33576.0}, {"date": "2008-01-07", "close": 0.232902975, "volume": 66353.0}, {"date": "2008-01-09", "close": 0.254823255, "volume": 11618.0}, {"date": "2008-01-10", "close": 0.254823255, "volume": 19586.0}, {"date": "2008-01-15", "close": 0.232902975, "volume": 36496.0}, {"date": "2008-01-16", "close": 0.232902975, "volume": 26715.0}, {"date": "2008-01-17", "close": 0.254823255, "volume": 4015.0}, {"date": "2008-01-18", "close": 0.232902975, "volume": 3342.0}, {"date": "2008-01-22", "close": 0.2192028, "volume": 72992.0}, {"date": "2008-01-23", "close": 0.243863115, "volume": 32846.0}, {"date": "2008-01-24", "close": 0.23564301, "volume": 166518.0}, {"date": "2008-01-25", "close": 0.2192028, "volume": 12044.0}, {"date": "2008-01-29", "close": 0.24660315, "volume": 25547.0}, {"date": "2008-01-30", "close": 0.2192028, "volume": 58333.0}, {"date": "2008-02-01", "close": 0.243863115, "volume": 18248.0}, {"date": "2008-02-06", "close": 0.2192028, "volume": 13868.0}, {"date": "2008-02-08", "close": 0.243863115, "volume": 5657.0}, {"date": "2008-02-12", "close": 0.205502625, "volume": 26824.0}, {"date": "2008-02-13", "close": 0.205502625, "volume": 4161.0}, {"date": "2008-02-14", "close": 0.194542485, "volume": 13382.0}, {"date": "2008-02-18", "close": 0.194542485, "volume": 7299.0}, {"date": "2008-02-20", "close": 0.194542485, "volume": 1095.0}, {"date": "2008-02-21", "close": 0.19728252, "volume": 255471.0}, {"date": "2008-02-22", "close": 0.19728252, "volume": 3650.0}, {"date": "2008-02-27", "close": 0.205502625, "volume": 1825.0}, {"date": "2008-02-28", "close": 0.205502625, "volume": 3650.0}, {"date": "2008-02-29", "close": 0.205502625, "volume": 115765.0}, {"date": "2008-03-03", "close": 0.205502625, "volume": 87773.0}, {"date": "2008-03-04", "close": 0.205502625, "volume": 95732.0}, {"date": "2008-03-05", "close": 0.19180245, "volume": 44525.0}, {"date": "2008-03-06", "close": 0.205502625, "volume": 36496.0}, {"date": "2008-03-07", "close": 0.19180245, "volume": 24817.0}, {"date": "2008-03-10", "close": 0.19180245, "volume": 5474.0}, {"date": "2008-03-12", "close": 0.178102275, "volume": 139369.0}, {"date": "2008-03-14", "close": 0.178102275, "volume": 2007.0}, {"date": "2008-03-19", "close": 0.205502625, "volume": 33001.0}, {"date": "2008-03-26", "close": 0.205502625, "volume": 2920.0}, {"date": "2008-03-31", "close": 0.19180245, "volume": 21898.0}, {"date": "2008-04-01", "close": 0.19180245, "volume": 4380.0}, {"date": "2008-04-03", "close": 0.19180245, "volume": 72992.0}, {"date": "2008-04-15", "close": 0.205502625, "volume": 28467.0}, {"date": "2008-04-17", "close": 0.178102275, "volume": 27627.0}, {"date": "2008-04-18", "close": 0.178102275, "volume": 10036.0}, {"date": "2008-04-21", "close": 0.178102275, "volume": 251.0}, {"date": "2008-04-23", "close": 0.178102275, "volume": 164.0}, {"date": "2008-04-24", "close": 0.1644021, "volume": 18248.0}, {"date": "2008-05-02", "close": 0.161662065, "volume": 1825.0}, {"date": "2008-05-05", "close": 0.19180245, "volume": 76641.0}, {"date": "2008-05-07", "close": 0.19180245, "volume": 2498.0}, {"date": "2008-05-08", "close": 0.2192028, "volume": 202552.0}, {"date": "2008-05-09", "close": 0.232902975, "volume": 18248.0}, {"date": "2008-05-12", "close": 0.2192028, "volume": 62408.0}, {"date": "2008-05-13", "close": 0.2192028, "volume": 7299.0}, {"date": "2008-05-14", "close": 0.2192028, "volume": 106990.0}, {"date": "2008-05-16", "close": 0.205502625, "volume": 139296.0}, {"date": "2008-05-19", "close": 0.205502625, "volume": 6688.0}, {"date": "2008-05-21", "close": 0.205502625, "volume": 1277.0}, {"date": "2008-05-23", "close": 0.205502625, "volume": 1460.0}, {"date": "2008-05-29", "close": 0.205502625, "volume": 47445.0}, {"date": "2008-05-30", "close": 0.205502625, "volume": 3650.0}, {"date": "2008-06-02", "close": 0.205502625, "volume": 36496.0}, {"date": "2008-06-03", "close": 0.205502625, "volume": 145984.0}, {"date": "2008-06-04", "close": 0.205502625, "volume": 253742.0}, {"date": "2008-06-05", "close": 0.19180245, "volume": 13591.0}, {"date": "2008-06-06", "close": 0.19180245, "volume": 7299.0}, {"date": "2008-06-10", "close": 0.19180245, "volume": 1280.0}, {"date": "2008-06-11", "close": 0.19180245, "volume": 12774.0}, {"date": "2008-06-13", "close": 0.19180245, "volume": 17396.0}, {"date": "2008-06-16", "close": 0.205502625, "volume": 1825.0}, {"date": "2008-06-18", "close": 0.19180245, "volume": 56617.0}, {"date": "2008-06-19", "close": 0.19180245, "volume": 20073.0}, {"date": "2008-06-20", "close": 0.205502625, "volume": 36496.0}, {"date": "2008-06-23", "close": 0.19180245, "volume": 43795.0}, {"date": "2008-06-24", "close": 0.19180245, "volume": 13382.0}, {"date": "2008-06-25", "close": 0.205502625, "volume": 36496.0}, {"date": "2008-06-26", "close": 0.205502625, "volume": 91313.0}, {"date": "2008-06-27", "close": 0.20276259, "volume": 155108.0}, {"date": "2008-06-30", "close": 0.205502625, "volume": 243914.0}, {"date": "2008-07-01", "close": 0.20276259, "volume": 36496.0}, {"date": "2008-07-02", "close": 0.20276259, "volume": 2190.0}, {"date": "2008-07-11", "close": 0.205502625, "volume": 18248.0}, {"date": "2008-07-14", "close": 0.205502625, "volume": 9124.0}, {"date": "2008-07-15", "close": 0.19728252, "volume": 4380.0}, {"date": "2008-07-16", "close": 0.19180245, "volume": 36496.0}, {"date": "2008-07-18", "close": 0.189062415, "volume": 16788.0}, {"date": "2008-07-21", "close": 0.19180245, "volume": 730.0}, {"date": "2008-07-28", "close": 0.19180245, "volume": 3650.0}, {"date": "2008-08-11", "close": 0.19180245, "volume": 5292.0}, {"date": "2008-08-14", "close": 0.178102275, "volume": 54744.0}, {"date": "2008-08-29", "close": 0.205502625, "volume": 186098.0}, {"date": "2008-09-01", "close": 0.194542485, "volume": 6569.0}, {"date": "2008-09-02", "close": 0.194542485, "volume": 34635.0}, {"date": "2008-09-03", "close": 0.19180245, "volume": 6892.0}, {"date": "2008-09-04", "close": 0.18632238, "volume": 5109.0}, {"date": "2008-09-05", "close": 0.17536224, "volume": 36496.0}, {"date": "2008-09-08", "close": 0.1644021, "volume": 339412.0}, {"date": "2008-09-09", "close": 0.1644021, "volume": 120400.0}, {"date": "2008-09-12", "close": 0.1644021, "volume": 638678.0}, {"date": "2008-09-15", "close": 0.161662065, "volume": 18978.0}, {"date": "2008-09-16", "close": 0.161662065, "volume": 6934.0}, {"date": "2008-09-18", "close": 0.156181995, "volume": 17153.0}, {"date": "2008-09-22", "close": 0.1644021, "volume": 9124.0}, {"date": "2008-09-24", "close": 0.14248182, "volume": 2087963.0}, {"date": "2008-09-26", "close": 0.19180245, "volume": 114232.0}, {"date": "2008-09-30", "close": 0.19180245, "volume": 1460.0}, {"date": "2008-10-09", "close": 0.1644021, "volume": 36989.0}, {"date": "2008-10-10", "close": 0.161662065, "volume": 18856.0}, {"date": "2008-10-13", "close": 0.15892203, "volume": 7299.0}, {"date": "2008-10-15", "close": 0.1644021, "volume": 3650.0}, {"date": "2008-10-20", "close": 0.1644021, "volume": 13990.0}, {"date": "2008-10-22", "close": 0.15892203, "volume": 13382.0}, {"date": "2008-10-23", "close": 0.1644021, "volume": 26764.0}, {"date": "2008-10-24", "close": 0.13700175, "volume": 20073.0}, {"date": "2008-10-29", "close": 0.123301575, "volume": 38523.0}, {"date": "2008-11-04", "close": 0.14248182, "volume": 478096.0}, {"date": "2008-11-10", "close": 0.150701925, "volume": 10949.0}, {"date": "2008-11-11", "close": 0.139741785, "volume": 4380.0}, {"date": "2008-11-13", "close": 0.12604161, "volume": 20073.0}, {"date": "2008-11-14", "close": 0.12604161, "volume": 49269.0}, {"date": "2008-11-17", "close": 0.123301575, "volume": 364959.0}, {"date": "2008-11-18", "close": 0.123301575, "volume": 5474.0}, {"date": "2008-11-19", "close": 0.123301575, "volume": 109488.0}, {"date": "2008-11-20", "close": 0.12056154, "volume": 259121.0}, {"date": "2008-11-24", "close": 0.117821505, "volume": 27372.0}, {"date": "2008-11-25", "close": 0.117821505, "volume": 10158.0}, {"date": "2008-12-02", "close": 0.12604161, "volume": 437951.0}, {"date": "2008-12-05", "close": 0.123301575, "volume": 7299.0}, {"date": "2008-12-08", "close": 0.12056154, "volume": 12409.0}, {"date": "2008-12-09", "close": 0.11508147, "volume": 52798.0}, {"date": "2008-12-11", "close": 0.090421155, "volume": 164231.0}, {"date": "2008-12-15", "close": 0.08220105, "volume": 64963.0}, {"date": "2008-12-17", "close": 0.08220105, "volume": 85643.0}, {"date": "2008-12-18", "close": 0.07124091, "volume": 72992.0}, {"date": "2008-12-23", "close": 0.08768112, "volume": 36496.0}, {"date": "2009-01-06", "close": 0.12056154, "volume": 10949.0}, {"date": "2009-01-09", "close": 0.117821505, "volume": 3285.0}, {"date": "2009-01-12", "close": 0.150701925, "volume": 36360.0}, {"date": "2009-01-13", "close": 0.123301575, "volume": 8212.0}, {"date": "2009-01-15", "close": 0.117821505, "volume": 36496.0}, {"date": "2009-01-16", "close": 0.13700175, "volume": 3650.0}, {"date": "2009-01-29", "close": 0.12604161, "volume": 5474.0}, {"date": "2009-02-03", "close": 0.128781645, "volume": 4150.0}, {"date": "2009-02-04", "close": 0.19180245, "volume": 160353.0}, {"date": "2009-02-05", "close": 0.19180245, "volume": 172506.0}, {"date": "2009-02-06", "close": 0.14796189, "volume": 183262.0}, {"date": "2009-02-09", "close": 0.14796189, "volume": 200727.0}, {"date": "2009-02-10", "close": 0.14796189, "volume": 1825.0}, {"date": "2009-02-11", "close": 0.14796189, "volume": 218975.0}, {"date": "2009-02-12", "close": 0.14796189, "volume": 163449.0}, {"date": "2009-02-13", "close": 0.156181995, "volume": 27980.0}, {"date": "2009-02-18", "close": 0.156181995, "volume": 14963.0}, {"date": "2009-02-26", "close": 0.161662065, "volume": 25547.0}, {"date": "2009-03-03", "close": 0.139741785, "volume": 54744.0}, {"date": "2009-03-05", "close": 0.13700175, "volume": 5474.0}, {"date": "2009-03-10", "close": 0.13700175, "volume": 29197.0}, {"date": "2009-03-12", "close": 0.13700175, "volume": 80291.0}, {"date": "2009-03-25", "close": 0.13700175, "volume": 10182.0}, {"date": "2009-03-26", "close": 0.13700175, "volume": 35279.0}, {"date": "2009-04-07", "close": 0.139741785, "volume": 36496.0}, {"date": "2009-04-08", "close": 0.150701925, "volume": 22785.0}, {"date": "2009-04-09", "close": 0.156181995, "volume": 36496.0}, {"date": "2009-04-14", "close": 0.161662065, "volume": 78466.0}, {"date": "2009-04-15", "close": 0.1644021, "volume": 3102.0}, {"date": "2009-04-17", "close": 0.1644021, "volume": 18248.0}, {"date": "2009-04-20", "close": 0.145221855, "volume": 36496.0}, {"date": "2009-04-28", "close": 0.145221855, "volume": 29404.0}, {"date": "2009-05-01", "close": 0.13700175, "volume": 18248.0}, {"date": "2009-05-04", "close": 0.150701925, "volume": 7092.0}, {"date": "2009-05-05", "close": 0.150701925, "volume": 36496.0}, {"date": "2009-05-12", "close": 0.13700175, "volume": 76215.0}, {"date": "2009-05-13", "close": 0.13700175, "volume": 1460.0}, {"date": "2009-05-19", "close": 0.11508147, "volume": 133818.0}, {"date": "2009-05-20", "close": 0.150701925, "volume": 15460.0}, {"date": "2009-05-27", "close": 0.13700175, "volume": 197077.0}, {"date": "2009-05-28", "close": 0.139741785, "volume": 15644.0}, {"date": "2009-05-29", "close": 0.15892203, "volume": 26727.0}, {"date": "2009-06-01", "close": 0.161662065, "volume": 33150.0}, {"date": "2009-06-02", "close": 0.156181995, "volume": 80291.0}, {"date": "2009-06-03", "close": 0.150701925, "volume": 78213.0}, {"date": "2009-06-10", "close": 0.15344196, "volume": 18248.0}, {"date": "2009-06-12", "close": 0.1644021, "volume": 41130.0}, {"date": "2009-06-15", "close": 0.15892203, "volume": 10949.0}, {"date": "2009-06-16", "close": 0.14248182, "volume": 1095.0}, {"date": "2009-06-18", "close": 0.1644021, "volume": 55656.0}, {"date": "2009-06-23", "close": 0.139741785, "volume": 36131.0}, {"date": "2009-06-24", "close": 0.139741785, "volume": 27372.0}, {"date": "2009-06-25", "close": 0.150701925, "volume": 246507.0}, {"date": "2009-06-29", "close": 0.139741785, "volume": 143982.0}, {"date": "2009-06-30", "close": 0.139741785, "volume": 91240.0}, {"date": "2009-07-01", "close": 0.139741785, "volume": 42099.0}, {"date": "2009-07-13", "close": 0.14248182, "volume": 3285.0}, {"date": "2009-07-17", "close": 0.183582345, "volume": 47810.0}, {"date": "2009-07-20", "close": 0.183582345, "volume": 33941.0}, {"date": "2009-07-22", "close": 0.16988217, "volume": 5474.0}, {"date": "2009-08-03", "close": 0.178102275, "volume": 1350.0}, {"date": "2009-08-04", "close": 0.18084231, "volume": 175180.0}, {"date": "2009-08-06", "close": 0.183582345, "volume": 11085.0}, {"date": "2009-08-07", "close": 0.19180245, "volume": 36496.0}, {"date": "2009-08-10", "close": 0.200022555, "volume": 72992.0}, {"date": "2009-08-11", "close": 0.210982695, "volume": 82481.0}, {"date": "2009-08-12", "close": 0.200022555, "volume": 10584.0}, {"date": "2009-08-13", "close": 0.19180245, "volume": 50109.0}, {"date": "2009-08-14", "close": 0.183582345, "volume": 82731.0}, {"date": "2009-08-19", "close": 0.16988217, "volume": 51527.0}, {"date": "2009-08-20", "close": 0.16988217, "volume": 56477.0}, {"date": "2009-08-21", "close": 0.167142135, "volume": 113295.0}, {"date": "2009-08-27", "close": 0.150701925, "volume": 15085.0}, {"date": "2009-08-28", "close": 0.15892203, "volume": 18248.0}, {"date": "2009-08-31", "close": 0.15892203, "volume": 1026.0}, {"date": "2009-09-01", "close": 0.156181995, "volume": 103830.0}, {"date": "2009-09-02", "close": 0.156181995, "volume": 184336.0}, {"date": "2009-09-03", "close": 0.156181995, "volume": 233725.0}, {"date": "2009-09-07", "close": 0.1644021, "volume": 24939.0}, {"date": "2009-09-08", "close": 0.167142135, "volume": 142334.0}, {"date": "2009-09-11", "close": 0.16988217, "volume": 61736.0}, {"date": "2009-09-14", "close": 0.150701925, "volume": 58393.0}, {"date": "2009-09-17", "close": 0.150701925, "volume": 13448.0}, {"date": "2009-09-22", "close": 0.150701925, "volume": 13887.0}, {"date": "2009-09-23", "close": 0.150701925, "volume": 60218.0}, {"date": "2009-09-24", "close": 0.156181995, "volume": 14598.0}, {"date": "2009-09-25", "close": 0.156181995, "volume": 37.0}, {"date": "2009-09-28", "close": 0.15892203, "volume": 100291.0}, {"date": "2009-10-06", "close": 0.150701925, "volume": 109488.0}, {"date": "2009-10-07", "close": 0.150701925, "volume": 29197.0}, {"date": "2009-10-08", "close": 0.15892203, "volume": 109488.0}, {"date": "2009-10-12", "close": 0.13700175, "volume": 13382.0}, {"date": "2009-10-13", "close": 0.134261715, "volume": 140330.0}, {"date": "2009-10-14", "close": 0.134261715, "volume": 3212.0}, {"date": "2009-10-20", "close": 0.13700175, "volume": 62043.0}, {"date": "2009-10-21", "close": 0.15892203, "volume": 181678.0}, {"date": "2009-10-22", "close": 0.16988217, "volume": 36496.0}, {"date": "2009-10-26", "close": 0.1644021, "volume": 3650.0}, {"date": "2009-10-28", "close": 0.156181995, "volume": 24087.0}, {"date": "2009-10-29", "close": 0.161662065, "volume": 4330.0}, {"date": "2009-11-23", "close": 0.15344196, "volume": 9124.0}, {"date": "2009-11-25", "close": 0.15344196, "volume": 126025.0}, {"date": "2009-11-26", "close": 0.15344196, "volume": 131.0}, {"date": "2009-11-27", "close": 0.16988217, "volume": 43124.0}, {"date": "2009-11-30", "close": 0.1644021, "volume": 31985.0}, {"date": "2009-12-01", "close": 0.1644021, "volume": 14598.0}, {"date": "2009-12-02", "close": 0.1644021, "volume": 54744.0}, {"date": "2009-12-03", "close": 0.1644021, "volume": 17871.0}, {"date": "2009-12-09", "close": 0.1644021, "volume": 3650.0}, {"date": "2009-12-16", "close": 0.183582345, "volume": 47277.0}, {"date": "2009-12-17", "close": 0.183582345, "volume": 3650.0}, {"date": "2009-12-18", "close": 0.178102275, "volume": 4.0}, {"date": "2009-12-21", "close": 0.1644021, "volume": 3650.0}, {"date": "2009-12-22", "close": 0.1644021, "volume": 3650.0}, {"date": "2009-12-23", "close": 0.15892203, "volume": 9124.0}, {"date": "2009-12-24", "close": 0.1644021, "volume": 5474.0}, {"date": "2009-12-29", "close": 0.1644021, "volume": 41970.0}, {"date": "2009-12-30", "close": 0.1644021, "volume": 26764.0}, {"date": "2009-12-31", "close": 0.1644021, "volume": 1581.0}, {"date": "2010-01-04", "close": 0.178102275, "volume": 49298.0}, {"date": "2010-01-05", "close": 0.17536224, "volume": 30854.0}, {"date": "2010-01-06", "close": 0.183582345, "volume": 203688.0}, {"date": "2010-01-07", "close": 0.19180245, "volume": 37917.0}, {"date": "2010-01-08", "close": 0.200022555, "volume": 2920.0}, {"date": "2010-01-11", "close": 0.200022555, "volume": 4015.0}, {"date": "2010-01-14", "close": 0.1644021, "volume": 6157.0}, {"date": "2010-01-15", "close": 0.15892203, "volume": 3650.0}, {"date": "2010-01-19", "close": 0.15892203, "volume": 3650.0}, {"date": "2010-01-27", "close": 0.178102275, "volume": 3650.0}, {"date": "2010-01-28", "close": 0.189062415, "volume": 21898.0}, {"date": "2010-02-02", "close": 0.178102275, "volume": 3650.0}, {"date": "2010-02-05", "close": 0.1644021, "volume": 29197.0}, {"date": "2010-02-08", "close": 0.17536224, "volume": 9.0}, {"date": "2010-02-10", "close": 0.14796189, "volume": 20000.0}, {"date": "2010-02-11", "close": 0.14796189, "volume": 14744.0}, {"date": "2010-02-15", "close": 0.14248182, "volume": 14598.0}, {"date": "2010-02-16", "close": 0.139741785, "volume": 4015.0}, {"date": "2010-02-17", "close": 0.14248182, "volume": 2043.0}, {"date": "2010-02-18", "close": 0.156181995, "volume": 7299.0}, {"date": "2010-02-25", "close": 0.13700175, "volume": 67937.0}, {"date": "2010-02-26", "close": 0.134261715, "volume": 45985.0}, {"date": "2010-03-01", "close": 0.13700175, "volume": 51145.0}, {"date": "2010-03-02", "close": 0.134261715, "volume": 22627.0}, {"date": "2010-03-08", "close": 0.128781645, "volume": 12190.0}, {"date": "2010-03-11", "close": 0.134261715, "volume": 8029.0}, {"date": "2010-03-12", "close": 0.128781645, "volume": 4015.0}, {"date": "2010-03-17", "close": 0.128781645, "volume": 730.0}, {"date": "2010-03-18", "close": 0.128781645, "volume": 14087.0}, {"date": "2010-03-22", "close": 0.12604161, "volume": 5213.0}, {"date": "2010-03-23", "close": 0.128781645, "volume": 145984.0}, {"date": "2010-03-24", "close": 0.128781645, "volume": 80553.0}, {"date": "2010-03-26", "close": 0.13152168, "volume": 3345.0}, {"date": "2010-03-29", "close": 0.13152168, "volume": 18248.0}, {"date": "2010-04-06", "close": 0.13700175, "volume": 15164.0}, {"date": "2010-04-07", "close": 0.13152168, "volume": 84336.0}, {"date": "2010-04-09", "close": 0.13152168, "volume": 7299.0}, {"date": "2010-04-12", "close": 0.13152168, "volume": 64567.0}, {"date": "2010-04-16", "close": 0.13700175, "volume": 37621.0}, {"date": "2010-04-20", "close": 0.134261715, "volume": 63868.0}, {"date": "2010-04-22", "close": 0.13152168, "volume": 8029.0}, {"date": "2010-04-23", "close": 0.134261715, "volume": 9799.0}, {"date": "2010-04-27", "close": 0.13700175, "volume": 26533.0}, {"date": "2010-04-28", "close": 0.13700175, "volume": 6569.0}, {"date": "2010-04-29", "close": 0.139741785, "volume": 3650.0}, {"date": "2010-04-30", "close": 0.139741785, "volume": 82.0}, {"date": "2010-05-03", "close": 0.134261715, "volume": 14598.0}, {"date": "2010-05-05", "close": 0.13152168, "volume": 162586.0}, {"date": "2010-05-06", "close": 0.117821505, "volume": 44105.0}, {"date": "2010-05-10", "close": 0.117821505, "volume": 3650.0}, {"date": "2010-05-11", "close": 0.11508147, "volume": 14233.0}, {"date": "2010-05-18", "close": 0.112341435, "volume": 36496.0}, {"date": "2010-05-19", "close": 0.112341435, "volume": 18836.0}, {"date": "2010-05-20", "close": 0.10412133, "volume": 5474.0}, {"date": "2010-06-03", "close": 0.1096014, "volume": 9124.0}, {"date": "2010-06-09", "close": 0.106861365, "volume": 87657.0}, {"date": "2010-06-10", "close": 0.1096014, "volume": 49634.0}, {"date": "2010-06-11", "close": 0.117821505, "volume": 14598.0}, {"date": "2010-06-15", "close": 0.106861365, "volume": 73357.0}, {"date": "2010-06-16", "close": 0.106861365, "volume": 12342.0}, {"date": "2010-06-18", "close": 0.106861365, "volume": 10949.0}, {"date": "2010-06-21", "close": 0.106861365, "volume": 10949.0}, {"date": "2010-06-22", "close": 0.106861365, "volume": 21964.0}, {"date": "2010-06-23", "close": 0.1096014, "volume": 24087.0}, {"date": "2010-06-25", "close": 0.112341435, "volume": 6636.0}, {"date": "2010-06-28", "close": 0.112341435, "volume": 79430.0}, {"date": "2010-06-30", "close": 0.112341435, "volume": 101702.0}, {"date": "2010-07-08", "close": 0.112341435, "volume": 56509.0}, {"date": "2010-07-15", "close": 0.112341435, "volume": 197078.0}, {"date": "2010-07-16", "close": 0.112341435, "volume": 54744.0}, {"date": "2010-07-29", "close": 0.10412133, "volume": 14598.0}, {"date": "2010-08-03", "close": 0.106861365, "volume": 7603.0}, {"date": "2010-08-05", "close": 0.106861365, "volume": 20317.0}, {"date": "2010-08-06", "close": 0.106861365, "volume": 7190.0}, {"date": "2010-08-09", "close": 0.106861365, "volume": 4562.0}, {"date": "2010-08-11", "close": 0.106861365, "volume": 49744.0}, {"date": "2010-08-19", "close": 0.10412133, "volume": 67152.0}, {"date": "2010-08-23", "close": 0.10412133, "volume": 26545.0}, {"date": "2010-08-25", "close": 0.10412133, "volume": 24176.0}, {"date": "2010-08-27", "close": 0.13700175, "volume": 0.0}, {"date": "2010-08-31", "close": 0.1096014, "volume": 9795.0}, {"date": "2010-09-01", "close": 0.117821505, "volume": 54744.0}, {"date": "2010-09-02", "close": 0.117821505, "volume": 155897.0}, {"date": "2010-09-06", "close": 0.106861365, "volume": 0.0}, {"date": "2010-09-08", "close": 0.10412133, "volume": 6004.0}, {"date": "2010-09-10", "close": 0.106861365, "volume": 36496.0}, {"date": "2010-09-15", "close": 0.1096014, "volume": 6569.0}, {"date": "2010-10-05", "close": 0.112341435, "volume": 10949.0}, {"date": "2010-10-08", "close": 0.1096014, "volume": 36496.0}, {"date": "2010-10-12", "close": 0.1096014, "volume": 7577.0}, {"date": "2010-10-15", "close": 0.1096014, "volume": 36496.0}, {"date": "2010-10-20", "close": 0.12056154, "volume": 7299.0}, {"date": "2010-10-22", "close": 0.11508147, "volume": 2518.0}, {"date": "2010-10-26", "close": 0.11508147, "volume": 2007.0}, {"date": "2010-10-28", "close": 0.11508147, "volume": 18655.0}, {"date": "2010-11-02", "close": 0.1096014, "volume": 3650.0}, {"date": "2010-11-04", "close": 0.1096014, "volume": 11427.0}, {"date": "2010-11-05", "close": 0.112341435, "volume": 18248.0}, {"date": "2010-11-08", "close": 0.11508147, "volume": 7299.0}, {"date": "2010-11-09", "close": 0.10412133, "volume": 214449.0}, {"date": "2010-11-10", "close": 0.09316119, "volume": 175748.0}, {"date": "2010-11-11", "close": 0.09316119, "volume": 11679.0}, {"date": "2010-11-16", "close": 0.10412133, "volume": 46965.0}, {"date": "2010-11-18", "close": 0.1096014, "volume": 10949.0}, {"date": "2010-11-23", "close": 0.1096014, "volume": 10219.0}, {"date": "2010-11-24", "close": 0.117821505, "volume": 25547.0}, {"date": "2010-11-25", "close": 0.10412133, "volume": 25973.0}, {"date": "2010-12-01", "close": 0.1096014, "volume": 72992.0}, {"date": "2010-12-06", "close": 0.1096014, "volume": 3832.0}, {"date": "2010-12-07", "close": 0.1096014, "volume": 2737.0}, {"date": "2010-12-08", "close": 0.10412133, "volume": 6088.0}, {"date": "2010-12-30", "close": 0.123301575, "volume": 78831.0}, {"date": "2011-01-04", "close": 0.1096014, "volume": 43491.0}, {"date": "2011-01-05", "close": 0.1096014, "volume": 4015.0}, {"date": "2011-01-06", "close": 0.11873485, "volume": 69282.0}, {"date": "2011-01-11", "close": 0.105034675, "volume": 56617.0}, {"date": "2011-01-13", "close": 0.105034675, "volume": 3453.0}, {"date": "2011-01-18", "close": 0.0913345, "volume": 55311.0}, {"date": "2011-01-19", "close": 0.0913345, "volume": 3230.0}, {"date": "2011-01-20", "close": 0.086767775, "volume": 14716.0}, {"date": "2011-01-21", "close": 0.086767775, "volume": 9913.0}, {"date": "2011-01-24", "close": 0.086767775, "volume": 674.0}, {"date": "2011-01-25", "close": 0.08585443, "volume": 72992.0}, {"date": "2011-01-27", "close": 0.105034675, "volume": 101075.0}, {"date": "2011-01-28", "close": 0.08220105, "volume": 116810.0}, {"date": "2011-02-02", "close": 0.084941085, "volume": 10949.0}, {"date": "2011-02-03", "close": 0.090421155, "volume": 6915.0}, {"date": "2011-02-07", "close": 0.090421155, "volume": 43511.0}, {"date": "2011-02-08", "close": 0.083114395, "volume": 219.0}, {"date": "2011-02-09", "close": 0.0913345, "volume": 162030.0}, {"date": "2011-02-10", "close": 0.083114395, "volume": 11785.0}, {"date": "2011-02-18", "close": 0.08220105, "volume": 35816.0}, {"date": "2011-02-21", "close": 0.073980945, "volume": 102626.0}, {"date": "2011-02-25", "close": 0.08402774, "volume": 7300.0}, {"date": "2011-02-28", "close": 0.08220105, "volume": 10949.0}, {"date": "2011-03-01", "close": 0.08220105, "volume": 2299.0}, {"date": "2011-03-04", "close": 0.06028077, "volume": 5548.0}, {"date": "2011-03-08", "close": 0.064847495, "volume": 23800.0}, {"date": "2011-03-09", "close": 0.064847495, "volume": 11679.0}, {"date": "2011-03-10", "close": 0.0730676, "volume": 3649.0}, {"date": "2011-03-17", "close": 0.07489429, "volume": 77558.0}, {"date": "2011-03-22", "close": 0.06393415, "volume": 58393.0}, {"date": "2011-03-23", "close": 0.06393415, "volume": 400902.0}, {"date": "2011-03-25", "close": 0.06393415, "volume": 86715.0}, {"date": "2011-03-28", "close": 0.06393415, "volume": 17706.0}, {"date": "2011-03-29", "close": 0.06393415, "volume": 7663.0}, {"date": "2011-03-30", "close": 0.06393415, "volume": 13248.0}, {"date": "2011-03-31", "close": 0.06393415, "volume": 19.0}, {"date": "2011-04-04", "close": 0.06393415, "volume": 66252.0}, {"date": "2011-04-05", "close": 0.06393415, "volume": 31094.0}, {"date": "2011-04-13", "close": 0.063020805, "volume": 21898.0}, {"date": "2011-04-19", "close": 0.059367425, "volume": 21898.0}, {"date": "2011-04-20", "close": 0.057540735, "volume": 30470.0}, {"date": "2011-04-21", "close": 0.0548007, "volume": 105295.0}, {"date": "2011-04-27", "close": 0.05845408, "volume": 218975.0}, {"date": "2011-04-28", "close": 0.053887355, "volume": 104619.0}, {"date": "2011-04-29", "close": 0.052060665, "volume": 65693.0}, {"date": "2011-05-02", "close": 0.0548007, "volume": 149810.0}, {"date": "2011-05-03", "close": 0.050233975, "volume": 13576.0}, {"date": "2011-05-05", "close": 0.050233975, "volume": 5713.0}, {"date": "2011-05-11", "close": 0.041100525, "volume": 257518.0}, {"date": "2011-05-12", "close": 0.041100525, "volume": 180542.0}, {"date": "2011-05-18", "close": 0.0548007, "volume": 14233.0}, {"date": "2011-05-26", "close": 0.037447145, "volume": 28583.0}, {"date": "2011-05-30", "close": 0.0365338, "volume": 58393.0}, {"date": "2011-05-31", "close": 0.0365338, "volume": 15942.0}, {"date": "2011-06-03", "close": 0.04384056, "volume": 16904.0}, {"date": "2011-06-09", "close": 0.041100525, "volume": 142334.0}, {"date": "2011-06-14", "close": 0.0365338, "volume": 88141.0}, {"date": "2011-06-15", "close": 0.0365338, "volume": 86886.0}, {"date": "2011-06-17", "close": 0.0365338, "volume": 8942.0}, {"date": "2011-06-20", "close": 0.0365338, "volume": 30531.0}, {"date": "2011-06-27", "close": 0.03470711, "volume": 30413.0}, {"date": "2011-06-28", "close": 0.03470711, "volume": 168062.0}, {"date": "2011-06-30", "close": 0.037447145, "volume": 171732.0}, {"date": "2011-07-01", "close": 0.03836049, "volume": 6367.0}, {"date": "2011-07-12", "close": 0.037447145, "volume": 426685.0}, {"date": "2011-07-13", "close": 0.035620455, "volume": 72992.0}, {"date": "2011-07-15", "close": 0.041100525, "volume": 32482.0}, {"date": "2011-07-20", "close": 0.041100525, "volume": 36496.0}, {"date": "2011-07-26", "close": 0.041100525, "volume": 23819.0}, {"date": "2011-07-27", "close": 0.041100525, "volume": 85669.0}, {"date": "2011-07-28", "close": 0.041100525, "volume": 22262.0}, {"date": "2011-07-29", "close": 0.037447145, "volume": 219.0}, {"date": "2011-08-01", "close": 0.037447145, "volume": 19343.0}, {"date": "2011-08-03", "close": 0.041100525, "volume": 54744.0}, {"date": "2011-08-05", "close": 0.0365338, "volume": 300142.0}, {"date": "2011-08-08", "close": 0.0365338, "volume": 218975.0}, {"date": "2011-08-11", "close": 0.03105373, "volume": 2342.0}, {"date": "2011-08-12", "close": 0.0365338, "volume": 218975.0}, {"date": "2011-08-17", "close": 0.0365338, "volume": 24110.0}, {"date": "2011-08-18", "close": 0.0365338, "volume": 4174.0}, {"date": "2011-08-19", "close": 0.041100525, "volume": 43010.0}, {"date": "2011-08-24", "close": 0.042927215, "volume": 3649.0}, {"date": "2011-08-25", "close": 0.04749394, "volume": 109488.0}, {"date": "2011-09-01", "close": 0.050233975, "volume": 547438.0}, {"date": "2011-09-02", "close": 0.048407285, "volume": 9489.0}, {"date": "2011-09-05", "close": 0.04932063, "volume": 3767.0}, {"date": "2011-09-06", "close": 0.053887355, "volume": 126549.0}, {"date": "2011-09-07", "close": 0.059367425, "volume": 20903.0}, {"date": "2011-09-08", "close": 0.072154255, "volume": 117152.0}, {"date": "2011-09-09", "close": 0.050233975, "volume": 342932.0}, {"date": "2011-09-12", "close": 0.041100525, "volume": 54744.0}, {"date": "2011-09-13", "close": 0.050233975, "volume": 109488.0}, {"date": "2011-09-21", "close": 0.05114732, "volume": 18613.0}, {"date": "2011-09-22", "close": 0.05114732, "volume": 14343.0}, {"date": "2011-09-23", "close": 0.05114732, "volume": 90875.0}, {"date": "2011-09-29", "close": 0.0548007, "volume": 98539.0}, {"date": "2011-10-04", "close": 0.05297401, "volume": 23939.0}, {"date": "2011-10-05", "close": 0.0548007, "volume": 2373.0}, {"date": "2011-10-11", "close": 0.0548007, "volume": 3391.0}, {"date": "2011-10-13", "close": 0.05297401, "volume": 31599.0}, {"date": "2011-10-20", "close": 0.05297401, "volume": 3345.0}, {"date": "2011-10-26", "close": 0.050233975, "volume": 932600.0}, {"date": "2011-10-27", "close": 0.04932063, "volume": 54744.0}, {"date": "2011-10-28", "close": 0.04566725, "volume": 257499.0}, {"date": "2011-10-31", "close": 0.04566725, "volume": 413895.0}, {"date": "2011-11-01", "close": 0.041100525, "volume": 34653.0}, {"date": "2011-11-02", "close": 0.04384056, "volume": 85400.0}, {"date": "2011-11-03", "close": 0.04566725, "volume": 120454.0}, {"date": "2011-11-04", "close": 0.04566725, "volume": 202552.0}, {"date": "2011-11-08", "close": 0.04384056, "volume": 9418.0}, {"date": "2011-11-09", "close": 0.04384056, "volume": 21898.0}, {"date": "2011-11-11", "close": 0.05114732, "volume": 1114228.0}, {"date": "2011-11-14", "close": 0.048407285, "volume": 1229667.0}, {"date": "2011-11-15", "close": 0.050233975, "volume": 188021.0}, {"date": "2011-11-17", "close": 0.050233975, "volume": 232573.0}, {"date": "2011-11-29", "close": 0.050233975, "volume": 18211.0}, {"date": "2011-12-01", "close": 0.050233975, "volume": 78839.0}, {"date": "2011-12-05", "close": 0.048407285, "volume": 62043.0}, {"date": "2011-12-06", "close": 0.04384056, "volume": 282470.0}, {"date": "2011-12-08", "close": 0.04384056, "volume": 25626.0}, {"date": "2011-12-12", "close": 0.04566725, "volume": 291650.0}, {"date": "2011-12-19", "close": 0.04566725, "volume": 7883.0}, {"date": "2012-01-03", "close": 0.04566725, "volume": 3649.0}, {"date": "2012-01-10", "close": 0.04566725, "volume": 4521.0}, {"date": "2012-01-11", "close": 0.04566725, "volume": 140.0}, {"date": "2012-01-13", "close": 0.04566725, "volume": 18534.0}, {"date": "2012-01-23", "close": 0.050233975, "volume": 43793.0}, {"date": "2012-01-30", "close": 0.04566725, "volume": 9033.0}, {"date": "2012-02-01", "close": 0.04566725, "volume": 60277.0}, {"date": "2012-02-06", "close": 0.04566725, "volume": 43795.0}, {"date": "2012-02-09", "close": 0.04566725, "volume": 3943.0}, {"date": "2012-02-20", "close": 0.041100525, "volume": 72968.0}, {"date": "2012-02-27", "close": 0.041100525, "volume": 730.0}, {"date": "2012-02-28", "close": 0.04566725, "volume": 13139.0}, {"date": "2012-03-07", "close": 0.04566725, "volume": 16269.0}, {"date": "2012-03-13", "close": 0.04566725, "volume": 11301.0}, {"date": "2012-03-19", "close": 0.04566725, "volume": 9866.0}, {"date": "2012-03-21", "close": 0.04566725, "volume": 21898.0}, {"date": "2012-03-22", "close": 0.052060665, "volume": 152663.0}, {"date": "2012-03-26", "close": 0.041100525, "volume": 1381.0}, {"date": "2012-04-13", "close": 0.053887355, "volume": 97985.0}, {"date": "2012-04-16", "close": 0.052060665, "volume": 39416.0}, {"date": "2012-04-30", "close": 0.04749394, "volume": 80292.0}, {"date": "2012-05-03", "close": 0.041100525, "volume": 24818.0}, {"date": "2012-05-04", "close": 0.041100525, "volume": 66123.0}, {"date": "2012-05-15", "close": 0.041100525, "volume": 753.0}, {"date": "2012-05-16", "close": 0.041100525, "volume": 20136688.0}, {"date": "2012-05-17", "close": 0.04749394, "volume": 6303845.0}, {"date": "2012-05-18", "close": 0.04749394, "volume": 12132.0}, {"date": "2012-05-23", "close": 0.05114732, "volume": 59546.0}, {"date": "2012-05-25", "close": 0.050233975, "volume": 16059.0}, {"date": "2012-05-30", "close": 0.050233975, "volume": 197295.0}, {"date": "2012-06-07", "close": 0.059367425, "volume": 164939.0}, {"date": "2012-06-18", "close": 0.057540735, "volume": 125204.0}, {"date": "2012-06-22", "close": 0.0548007, "volume": 104631.0}, {"date": "2012-06-25", "close": 0.0548007, "volume": 11301.0}, {"date": "2012-06-27", "close": 0.0548007, "volume": 17912.0}, {"date": "2012-06-29", "close": 0.04566725, "volume": 310890.0}, {"date": "2012-07-02", "close": 0.04566725, "volume": 150058.0}, {"date": "2012-07-09", "close": 0.04566725, "volume": 4782.0}, {"date": "2012-07-10", "close": 0.0365338, "volume": 598337.0}, {"date": "2012-07-20", "close": 0.033793765, "volume": 9763.0}, {"date": "2012-08-08", "close": 0.0365338, "volume": 218975.0}, {"date": "2012-08-09", "close": 0.0365338, "volume": 503643.0}, {"date": "2012-08-10", "close": 0.0365338, "volume": 547.0}, {"date": "2012-08-20", "close": 0.028313695, "volume": 50347.0}, {"date": "2012-08-21", "close": 0.02740035, "volume": 350360.0}, {"date": "2012-08-28", "close": 0.024660315, "volume": 427002.0}, {"date": "2012-08-29", "close": 0.024660315, "volume": 9489.0}, {"date": "2012-08-30", "close": 0.02740035, "volume": 24330.0}, {"date": "2012-09-06", "close": 0.024660315, "volume": 106203.0}, {"date": "2012-09-07", "close": 0.021006935, "volume": 8759.0}, {"date": "2012-09-10", "close": 0.022833625, "volume": 21898.0}, {"date": "2012-09-11", "close": 0.022833625, "volume": 93846.0}, {"date": "2012-09-14", "close": 0.022833625, "volume": 15641.0}, {"date": "2012-09-18", "close": 0.022833625, "volume": 144028.0}, {"date": "2012-09-19", "close": 0.024660315, "volume": 675066.0}, {"date": "2012-09-21", "close": 0.022833625, "volume": 1452217.0}, {"date": "2012-10-01", "close": 0.022833625, "volume": 17129.0}, {"date": "2012-10-10", "close": 0.022833625, "volume": 218975.0}, {"date": "2012-10-17", "close": 0.02374697, "volume": 260837.0}, {"date": "2012-10-25", "close": 0.026487005, "volume": 8717.0}, {"date": "2012-10-29", "close": 0.030140385, "volume": 54744.0}, {"date": "2012-10-30", "close": 0.026487005, "volume": 120843.0}, {"date": "2012-10-31", "close": 0.026487005, "volume": 36056.0}, {"date": "2012-11-01", "close": 0.031967075, "volume": 65693.0}, {"date": "2012-11-02", "close": 0.033793765, "volume": 75017.0}, {"date": "2012-11-05", "close": 0.031967075, "volume": 154153.0}, {"date": "2012-11-06", "close": 0.031967075, "volume": 47080.0}, {"date": "2012-11-20", "close": 0.04018718, "volume": 32846.0}, {"date": "2012-11-21", "close": 0.02740035, "volume": 258392.0}, {"date": "2012-11-22", "close": 0.028313695, "volume": 39.0}, {"date": "2012-12-06", "close": 0.041100525, "volume": 232317.0}, {"date": "2012-12-07", "close": 0.041100525, "volume": 317465.0}, {"date": "2012-12-10", "close": 0.041100525, "volume": 301.0}, {"date": "2012-12-11", "close": 0.04384056, "volume": 67995.0}, {"date": "2012-12-12", "close": 0.0365338, "volume": 93065.0}, {"date": "2012-12-13", "close": 0.033793765, "volume": 54744.0}, {"date": "2013-01-02", "close": 0.035620455, "volume": 24087.0}, {"date": "2013-01-03", "close": 0.035620455, "volume": 99634.0}, {"date": "2013-01-09", "close": 0.041100525, "volume": 9854.0}, {"date": "2013-01-21", "close": 0.041100525, "volume": 43710.0}, {"date": "2013-01-31", "close": 0.03105373, "volume": 109016.0}, {"date": "2013-02-01", "close": 0.0365338, "volume": 10949.0}, {"date": "2013-02-05", "close": 0.041100525, "volume": 61807.0}, {"date": "2013-02-06", "close": 0.041100525, "volume": 7271.0}, {"date": "2013-02-07", "close": 0.041100525, "volume": 4042.0}, {"date": "2013-02-12", "close": 0.03836049, "volume": 13139.0}, {"date": "2013-02-18", "close": 0.033793765, "volume": 173157.0}, {"date": "2013-02-19", "close": 0.03836049, "volume": 13567.0}, {"date": "2013-02-20", "close": 0.03836049, "volume": 217.0}, {"date": "2013-02-21", "close": 0.03836049, "volume": 10003.0}, {"date": "2013-02-25", "close": 0.037447145, "volume": 2190.0}, {"date": "2013-02-26", "close": 0.03836049, "volume": 2190.0}, {"date": "2013-02-27", "close": 0.03105373, "volume": 215326.0}, {"date": "2013-02-28", "close": 0.03470711, "volume": 77285.0}, {"date": "2013-03-01", "close": 0.03288042, "volume": 10949.0}, {"date": "2013-03-04", "close": 0.03288042, "volume": 16423.0}, {"date": "2013-03-07", "close": 0.033793765, "volume": 8810.0}, {"date": "2013-03-11", "close": 0.033793765, "volume": 18248.0}, {"date": "2013-03-12", "close": 0.033793765, "volume": 18248.0}, {"date": "2013-03-19", "close": 0.03288042, "volume": 408821.0}, {"date": "2013-03-26", "close": 0.03288042, "volume": 11059.0}, {"date": "2013-05-01", "close": 0.028313695, "volume": 13420.0}, {"date": "2013-05-02", "close": 0.03288042, "volume": 109488.0}, {"date": "2013-05-03", "close": 0.041100525, "volume": 109488.0}, {"date": "2013-05-06", "close": 0.04018718, "volume": 109488.0}, {"date": "2013-05-07", "close": 0.0365338, "volume": 218975.0}, {"date": "2013-05-08", "close": 0.0365338, "volume": 119246.0}, {"date": "2013-05-10", "close": 0.0365338, "volume": 22541.0}, {"date": "2013-05-13", "close": 0.0365338, "volume": 51801.0}, {"date": "2013-05-22", "close": 0.0365338, "volume": 2636.0}, {"date": "2013-05-23", "close": 0.0365338, "volume": 274.0}, {"date": "2013-05-24", "close": 0.0365338, "volume": 1753227.0}, {"date": "2013-05-27", "close": 0.0365338, "volume": 10949.0}, {"date": "2013-06-05", "close": 0.028313695, "volume": 18138.0}, {"date": "2013-06-06", "close": 0.028313695, "volume": 3649.0}, {"date": "2013-06-14", "close": 0.02922704, "volume": 3649.0}, {"date": "2013-06-18", "close": 0.031967075, "volume": 730.0}, {"date": "2013-06-19", "close": 0.033793765, "volume": 38523.0}, {"date": "2013-06-20", "close": 0.031967075, "volume": 292449.0}, {"date": "2013-06-24", "close": 0.031967075, "volume": 26068.0}, {"date": "2013-06-25", "close": 0.031967075, "volume": 36033.0}, {"date": "2013-06-26", "close": 0.02740035, "volume": 160056.0}, {"date": "2013-06-28", "close": 0.02740035, "volume": 4015.0}, {"date": "2013-07-05", "close": 0.0365338, "volume": 930645.0}, {"date": "2013-07-09", "close": 0.035620455, "volume": 88199.0}, {"date": "2013-07-22", "close": 0.033793765, "volume": 313749.0}, {"date": "2013-07-30", "close": 0.033793765, "volume": 7300.0}, {"date": "2013-08-01", "close": 0.033793765, "volume": 7415.0}, {"date": "2013-08-02", "close": 0.02740035, "volume": 16896.0}, {"date": "2013-08-06", "close": 0.02557366, "volume": 36496.0}, {"date": "2013-08-08", "close": 0.02192028, "volume": 18248.0}, {"date": "2013-08-09", "close": 0.033793765, "volume": 42598.0}, {"date": "2013-08-26", "close": 0.033793765, "volume": 10949.0}, {"date": "2013-08-30", "close": 0.02922704, "volume": 43915.0}, {"date": "2013-09-03", "close": 0.042927215, "volume": 131385.0}, {"date": "2013-09-04", "close": 0.046580595, "volume": 44347.0}, {"date": "2013-09-05", "close": 0.04932063, "volume": 5571.0}, {"date": "2013-09-27", "close": 0.035620455, "volume": 105108.0}, {"date": "2013-09-30", "close": 0.04566725, "volume": 10949.0}, {"date": "2013-10-07", "close": 0.044753905, "volume": 21460.0}, {"date": "2013-10-08", "close": 0.050233975, "volume": 448899.0}, {"date": "2013-10-09", "close": 0.04932063, "volume": 12341.0}, {"date": "2013-10-10", "close": 0.04932063, "volume": 130430.0}, {"date": "2013-10-15", "close": 0.04932063, "volume": 36131.0}, {"date": "2013-10-17", "close": 0.04566725, "volume": 160582.0}, {"date": "2013-10-21", "close": 0.046580595, "volume": 1240.0}, {"date": "2013-10-28", "close": 0.04749394, "volume": 63867.0}, {"date": "2013-10-29", "close": 0.046580595, "volume": 10949.0}, {"date": "2013-10-31", "close": 0.04749394, "volume": 36.0}, {"date": "2013-11-06", "close": 0.04749394, "volume": 9124.0}, {"date": "2013-11-15", "close": 0.04749394, "volume": 225356.0}, {"date": "2013-11-20", "close": 0.050233975, "volume": 59312.0}, {"date": "2013-11-25", "close": 0.052060665, "volume": 33454.0}, {"date": "2013-11-28", "close": 0.05114732, "volume": 73.0}, {"date": "2013-12-03", "close": 0.050233975, "volume": 574737.0}, {"date": "2013-12-06", "close": 0.048407285, "volume": 42905.0}, {"date": "2013-12-11", "close": 0.04932063, "volume": 752.0}, {"date": "2013-12-12", "close": 0.050233975, "volume": 193117.0}, {"date": "2013-12-18", "close": 0.052060665, "volume": 10949.0}, {"date": "2013-12-20", "close": 0.050233975, "volume": 121273.0}, {"date": "2013-12-30", "close": 0.050233975, "volume": 72992.0}, {"date": "2014-01-17", "close": 0.05114732, "volume": 211035.0}, {"date": "2014-01-20", "close": 0.05114732, "volume": 26763.0}, {"date": "2014-02-06", "close": 0.050233975, "volume": 38504.0}, {"date": "2014-02-10", "close": 0.052060665, "volume": 466598.0}, {"date": "2014-02-11", "close": 0.052060665, "volume": 12341.0}, {"date": "2014-02-12", "close": 0.052060665, "volume": 21322.0}, {"date": "2014-02-18", "close": 0.052060665, "volume": 17948.0}, {"date": "2014-02-19", "close": 0.053887355, "volume": 34944.0}, {"date": "2014-02-24", "close": 0.052060665, "volume": 22364.0}, {"date": "2014-02-25", "close": 0.052060665, "volume": 25693.0}, {"date": "2014-02-26", "close": 0.04201387, "volume": 49269.0}, {"date": "2014-03-03", "close": 0.04566725, "volume": 44702.0}, {"date": "2014-03-19", "close": 0.037447145, "volume": 438.0}, {"date": "2014-03-20", "close": 0.041100525, "volume": 47444.0}, {"date": "2014-03-27", "close": 0.041100525, "volume": 123.0}, {"date": "2014-03-28", "close": 0.041100525, "volume": 40146.0}, {"date": "2014-04-03", "close": 0.041100525, "volume": 18102.0}, {"date": "2014-04-04", "close": 0.041100525, "volume": 158757.0}, {"date": "2014-04-14", "close": 0.041100525, "volume": 164231.0}, {"date": "2014-04-23", "close": 0.0365338, "volume": 109488.0}, {"date": "2014-05-06", "close": 0.041100525, "volume": 26107.0}, {"date": "2014-05-23", "close": 0.03288042, "volume": 14805.0}, {"date": "2014-05-29", "close": 0.03288042, "volume": 75346.0}, {"date": "2014-06-02", "close": 0.0365338, "volume": 89786.0}, {"date": "2014-06-03", "close": 0.0365338, "volume": 73003.0}, {"date": "2014-06-12", "close": 0.02374697, "volume": 28491.0}, {"date": "2014-06-16", "close": 0.02374697, "volume": 5110.0}, {"date": "2014-06-19", "close": 0.022833625, "volume": 3649.0}, {"date": "2014-06-20", "close": 0.02192028, "volume": 27372.0}, {"date": "2014-06-23", "close": 0.02192028, "volume": 22971.0}, {"date": "2014-06-25", "close": 0.0182669, "volume": 1678.0}, {"date": "2014-06-26", "close": 0.0182669, "volume": 3649.0}, {"date": "2014-06-30", "close": 0.019180245, "volume": 2554.0}, {"date": "2014-07-03", "close": 0.02009359, "volume": 38321.0}, {"date": "2014-08-07", "close": 0.021006935, "volume": 93991.0}, {"date": "2014-08-12", "close": 0.02740035, "volume": 14183.0}, {"date": "2014-08-25", "close": 0.02740035, "volume": 171946.0}, {"date": "2014-08-28", "close": 0.02740035, "volume": 29718.0}, {"date": "2014-09-25", "close": 0.02557366, "volume": 93991.0}, {"date": "2014-09-26", "close": 0.021006935, "volume": 40734.0}, {"date": "2014-10-02", "close": 0.0182669, "volume": 437951.0}, {"date": "2014-10-07", "close": 0.01644021, "volume": 273719.0}, {"date": "2014-10-16", "close": 0.01644021, "volume": 76641.0}, {"date": "2014-10-23", "close": 0.01644021, "volume": 148506.0}, {"date": "2014-11-05", "close": 0.01644021, "volume": 102189.0}, {"date": "2014-11-07", "close": 0.01644021, "volume": 3649.0}, {"date": "2014-12-03", "close": 0.01644021, "volume": 205134.0}, {"date": "2014-12-17", "close": 0.01644021, "volume": 547438.0}, {"date": "2014-12-29", "close": 0.01644021, "volume": 87960.0}, {"date": "2015-01-20", "close": 0.01644021, "volume": 7789.0}, {"date": "2015-02-02", "close": 0.015526865, "volume": 57904.0}, {"date": "2015-02-20", "close": 0.01644021, "volume": 88342.0}, {"date": "2015-02-24", "close": 0.01644021, "volume": 20072.0}, {"date": "2015-02-27", "close": 0.017353555, "volume": 17518.0}, {"date": "2015-03-02", "close": 0.0182669, "volume": 8759.0}, {"date": "2015-03-13", "close": 0.02009359, "volume": 5839.0}, {"date": "2015-03-26", "close": 0.02192028, "volume": 21898.0}, {"date": "2015-04-02", "close": 0.022833625, "volume": 73583.0}, {"date": "2015-04-10", "close": 0.02740035, "volume": 109488.0}, {"date": "2015-04-13", "close": 0.028313695, "volume": 2.0}, {"date": "2015-04-15", "close": 0.02374697, "volume": 35904.0}, {"date": "2015-04-16", "close": 0.02374697, "volume": 27007.0}, {"date": "2015-04-21", "close": 0.02374697, "volume": 106466.0}, {"date": "2015-04-24", "close": 0.02374697, "volume": 107991.0}, {"date": "2015-04-27", "close": 0.021006935, "volume": 1627162.0}, {"date": "2015-04-29", "close": 0.019180245, "volume": 58393.0}, {"date": "2015-05-01", "close": 0.01644021, "volume": 134283.0}, {"date": "2015-05-04", "close": 0.015526865, "volume": 43795.0}, {"date": "2015-05-07", "close": 0.013700175, "volume": 109488.0}, {"date": "2015-05-19", "close": 0.013700175, "volume": 2838.0}, {"date": "2015-05-27", "close": 0.015526865, "volume": 37171.0}, {"date": "2015-06-05", "close": 0.02009359, "volume": 141982.0}, {"date": "2015-06-09", "close": 0.02009359, "volume": 231425.0}, {"date": "2015-06-11", "close": 0.019180245, "volume": 154727.0}, {"date": "2015-06-19", "close": 0.024660315, "volume": 375787.0}, {"date": "2015-06-23", "close": 0.02740035, "volume": 109488.0}, {"date": "2015-06-29", "close": 0.02009359, "volume": 1240.0}, {"date": "2015-06-30", "close": 0.0182669, "volume": 3832.0}, {"date": "2015-08-13", "close": 0.0157984, "volume": 134697.0}, {"date": "2015-08-17", "close": 0.0118488, "volume": 760.0}, {"date": "2015-08-19", "close": 0.0118488, "volume": 1175.0}, {"date": "2015-08-21", "close": 0.0157984, "volume": 67517.0}, {"date": "2015-09-07", "close": 0.0157984, "volume": 37979.0}, {"date": "2015-09-18", "close": 0.0108614, "volume": 37979.0}, {"date": "2015-10-15", "close": 0.014811, "volume": 668422.0}, {"date": "2015-10-26", "close": 0.0128362, "volume": 43549.0}, {"date": "2015-11-13", "close": 0.0177732, "volume": 81021.0}, {"date": "2015-11-26", "close": 0.014811, "volume": 135.0}, {"date": "2015-12-08", "close": 0.0138236, "volume": 81021.0}, {"date": "2015-12-09", "close": 0.0138236, "volume": 7841.0}, {"date": "2016-01-05", "close": 0.0128362, "volume": 901.0}, {"date": "2016-02-05", "close": 0.0128362, "volume": 6189.0}, {"date": "2016-02-26", "close": 0.0108614, "volume": 101276.0}, {"date": "2016-03-08", "close": 0.009874, "volume": 21605.0}, {"date": "2016-03-24", "close": 0.0108614, "volume": 810209.0}, {"date": "2016-04-05", "close": 0.0128362, "volume": 87806.0}, {"date": "2016-04-11", "close": 0.0128362, "volume": 13503.0}, {"date": "2016-04-19", "close": 0.0108614, "volume": 3461.0}, {"date": "2016-04-21", "close": 0.0108614, "volume": 5570.0}, {"date": "2016-04-28", "close": 0.0227102, "volume": 709834.0}, {"date": "2016-04-29", "close": 0.0227102, "volume": 50638.0}, {"date": "2016-05-05", "close": 0.014811, "volume": 3376.0}, {"date": "2016-05-09", "close": 0.0157984, "volume": 39498.0}, {"date": "2016-05-12", "close": 0.0217228, "volume": 555051.0}, {"date": "2016-05-13", "close": 0.0177732, "volume": 3376.0}, {"date": "2016-05-20", "close": 0.0217228, "volume": 43732.0}, {"date": "2016-05-23", "close": 0.0217228, "volume": 30383.0}, {"date": "2016-05-25", "close": 0.0217228, "volume": 482117.0}, {"date": "2016-06-01", "close": 0.024685, "volume": 3376.0}, {"date": "2016-06-03", "close": 0.024685, "volume": 8203.0}, {"date": "2016-06-14", "close": 0.0276472, "volume": 30383.0}, {"date": "2016-06-16", "close": 0.0256724, "volume": 20255.0}, {"date": "2016-06-20", "close": 0.0256724, "volume": 30383.0}, {"date": "2016-06-23", "close": 0.024685, "volume": 121835.0}, {"date": "2016-06-24", "close": 0.0266598, "volume": 14128.0}, {"date": "2016-06-27", "close": 0.0276472, "volume": 36510.0}, {"date": "2016-06-29", "close": 0.029622, "volume": 121093.0}, {"date": "2016-07-06", "close": 0.029622, "volume": 151914.0}, {"date": "2016-07-07", "close": 0.029622, "volume": 20255.0}, {"date": "2016-07-11", "close": 0.0276472, "volume": 29817.0}, {"date": "2016-07-26", "close": 0.0207354, "volume": 693647.0}, {"date": "2016-08-01", "close": 0.0227102, "volume": 52251.0}, {"date": "2016-08-17", "close": 0.0227102, "volume": 49025.0}, {"date": "2016-09-12", "close": 0.0187606, "volume": 72405.0}, {"date": "2016-11-03", "close": 0.024685, "volume": 825567.0}, {"date": "2016-11-04", "close": 0.0523322, "volume": 767763.0}, {"date": "2016-11-07", "close": 0.0503574, "volume": 432438.0}, {"date": "2016-11-08", "close": 0.0503574, "volume": 98654.0}, {"date": "2016-11-09", "close": 0.04937, "volume": 259214.0}, {"date": "2016-11-10", "close": 0.04937, "volume": 98654.0}, {"date": "2016-11-14", "close": 0.04937, "volume": 164067.0}, {"date": "2016-11-16", "close": 0.04937, "volume": 10128.0}, {"date": "2016-11-18", "close": 0.0473952, "volume": 411.0}, {"date": "2016-11-22", "close": 0.0365338, "volume": 223660.0}, {"date": "2016-11-23", "close": 0.0404834, "volume": 63.0}, {"date": "2016-11-24", "close": 0.0404834, "volume": 50101.0}, {"date": "2016-11-25", "close": 0.0404834, "volume": 71590.0}, {"date": "2016-11-29", "close": 0.034559, "volume": 50638.0}, {"date": "2016-12-02", "close": 0.0315968, "volume": 2.0}, {"date": "2016-12-12", "close": 0.029622, "volume": 87097.0}, {"date": "2016-12-13", "close": 0.029622, "volume": 7502.0}, {"date": "2016-12-16", "close": 0.029622, "volume": 57315.0}, {"date": "2016-12-20", "close": 0.029622, "volume": 32.0}, {"date": "2016-12-21", "close": 0.0286346, "volume": 101.0}, {"date": "2016-12-22", "close": 0.0286346, "volume": 83.0}, {"date": "2016-12-23", "close": 0.0286346, "volume": 66061.0}, {"date": "2017-01-03", "close": 0.029622, "volume": 15191.0}, {"date": "2017-01-05", "close": 0.0286346, "volume": 114031.0}, {"date": "2017-01-10", "close": 0.029622, "volume": 11140.0}, {"date": "2017-01-13", "close": 0.029622, "volume": 17206.0}, {"date": "2017-01-19", "close": 0.0325842, "volume": 50638.0}, {"date": "2017-01-25", "close": 0.029622, "volume": 44584.0}, {"date": "2017-01-27", "close": 0.029622, "volume": 19693.0}, {"date": "2017-01-30", "close": 0.0315968, "volume": 15753.0}, {"date": "2017-01-31", "close": 0.0256724, "volume": 24994.0}, {"date": "2017-02-06", "close": 0.029622, "volume": 6752.0}, {"date": "2017-02-07", "close": 0.0286346, "volume": 37303.0}, {"date": "2017-02-09", "close": 0.0325842, "volume": 47093.0}, {"date": "2017-02-10", "close": 0.0325842, "volume": 77701.0}, {"date": "2017-02-13", "close": 0.0335716, "volume": 21605.0}, {"date": "2017-02-20", "close": 0.034559, "volume": 450.0}, {"date": "2017-02-27", "close": 0.0355464, "volume": 17106.0}, {"date": "2017-03-07", "close": 0.0286346, "volume": 18567.0}, {"date": "2017-03-08", "close": 0.024685, "volume": 352208.0}, {"date": "2017-03-10", "close": 0.0177732, "volume": 41996.0}, {"date": "2017-03-16", "close": 0.0355464, "volume": 193966.0}, {"date": "2017-03-17", "close": 0.0365338, "volume": 50638.0}, {"date": "2017-03-20", "close": 0.0365338, "volume": 700436.0}, {"date": "2017-03-21", "close": 0.034559, "volume": 202552.0}, {"date": "2017-04-26", "close": 0.0227102, "volume": 20255.0}, {"date": "2017-05-02", "close": 0.0207354, "volume": 6970.0}, {"date": "2017-05-03", "close": 0.0207354, "volume": 1089.0}, {"date": "2017-05-10", "close": 0.019748, "volume": 169.0}, {"date": "2017-05-22", "close": 0.0207354, "volume": 30383.0}, {"date": "2017-05-26", "close": 0.019748, "volume": 217649.0}, {"date": "2017-06-01", "close": 0.019748, "volume": 35492.0}, {"date": "2017-06-05", "close": 0.0187606, "volume": 207401.0}, {"date": "2017-06-07", "close": 0.0187606, "volume": 3376.0}, {"date": "2017-06-13", "close": 0.0187606, "volume": 70826.0}, {"date": "2017-06-20", "close": 0.0157984, "volume": 93175.0}, {"date": "2017-06-22", "close": 0.0157984, "volume": 35447.0}, {"date": "2017-06-23", "close": 0.0157984, "volume": 101276.0}, {"date": "2017-06-30", "close": 0.0167858, "volume": 7661.0}, {"date": "2017-07-06", "close": 0.0177732, "volume": 415267.0}, {"date": "2017-07-21", "close": 0.0207354, "volume": 9940.0}, {"date": "2017-07-28", "close": 0.0227102, "volume": 31284.0}, {"date": "2017-08-10", "close": 0.0256724, "volume": 40510.0}, {"date": "2017-08-16", "close": 0.0207354, "volume": 202552.0}, {"date": "2017-08-21", "close": 0.0631936, "volume": 4006744.0}, {"date": "2017-08-22", "close": 0.04937, "volume": 1945285.0}, {"date": "2017-08-23", "close": 0.054307, "volume": 434831.0}, {"date": "2017-08-25", "close": 0.0572692, "volume": 32915.0}, {"date": "2017-08-28", "close": 0.0612188, "volume": 375354.0}, {"date": "2017-08-29", "close": 0.0572692, "volume": 632469.0}, {"date": "2017-08-30", "close": 0.0572692, "volume": 137287.0}, {"date": "2017-08-31", "close": 0.0572692, "volume": 40129.0}, {"date": "2017-09-01", "close": 0.0552944, "volume": 5446.0}, {"date": "2017-09-05", "close": 0.054307, "volume": 10128.0}, {"date": "2017-09-06", "close": 0.064181, "volume": 1317873.0}, {"date": "2017-09-07", "close": 0.0602314, "volume": 237999.0}, {"date": "2017-09-11", "close": 0.0582566, "volume": 101276.0}, {"date": "2017-09-12", "close": 0.0602314, "volume": 31733.0}, {"date": "2017-09-13", "close": 0.064181, "volume": 24820.0}, {"date": "2017-09-15", "close": 0.0651684, "volume": 16112.0}, {"date": "2017-09-18", "close": 0.0681306, "volume": 546891.0}, {"date": "2017-09-19", "close": 0.064181, "volume": 14852.0}, {"date": "2017-09-20", "close": 0.0631936, "volume": 16711.0}, {"date": "2017-09-25", "close": 0.059244, "volume": 20508.0}, {"date": "2017-09-26", "close": 0.059244, "volume": 10128.0}, {"date": "2017-10-02", "close": 0.054307, "volume": 70893.0}, {"date": "2017-10-03", "close": 0.0582566, "volume": 53626.0}, {"date": "2017-10-04", "close": 0.0552944, "volume": 6742.0}, {"date": "2017-10-09", "close": 0.054307, "volume": 147946.0}, {"date": "2017-10-10", "close": 0.054307, "volume": 19806.0}, {"date": "2017-10-16", "close": 0.054307, "volume": 20255.0}, {"date": "2017-10-17", "close": 0.054307, "volume": 18230.0}, {"date": "2017-10-23", "close": 0.0612188, "volume": 806131.0}, {"date": "2017-10-24", "close": 0.064181, "volume": 964703.0}, {"date": "2017-10-25", "close": 0.059244, "volume": 359099.0}, {"date": "2017-10-30", "close": 0.059244, "volume": 80854.0}, {"date": "2017-10-31", "close": 0.0612188, "volume": 296926.0}, {"date": "2017-11-01", "close": 0.0622062, "volume": 30459.0}, {"date": "2017-11-02", "close": 0.0602314, "volume": 11942.0}, {"date": "2017-11-03", "close": 0.0602314, "volume": 11937.0}, {"date": "2017-11-06", "close": 0.059244, "volume": 10917.0}, {"date": "2017-11-07", "close": 0.0612188, "volume": 13282.0}, {"date": "2017-11-08", "close": 0.059244, "volume": 23232.0}, {"date": "2017-11-09", "close": 0.0622062, "volume": 218533.0}, {"date": "2017-11-10", "close": 0.064181, "volume": 324083.0}, {"date": "2017-11-13", "close": 0.0631936, "volume": 131278.0}, {"date": "2017-11-14", "close": 0.059244, "volume": 54634.0}, {"date": "2017-11-16", "close": 0.0612188, "volume": 7174.0}, {"date": "2017-11-17", "close": 0.064181, "volume": 28936.0}, {"date": "2017-11-20", "close": 0.0612188, "volume": 11513.0}, {"date": "2017-11-21", "close": 0.064181, "volume": 508800.0}, {"date": "2017-11-22", "close": 0.0631936, "volume": 59241.0}, {"date": "2017-11-23", "close": 0.0681306, "volume": 311406.0}, {"date": "2017-11-24", "close": 0.069118, "volume": 171647.0}, {"date": "2017-11-27", "close": 0.0681306, "volume": 102035.0}, {"date": "2017-11-28", "close": 0.0720802, "volume": 387848.0}, {"date": "2017-11-29", "close": 0.0750424, "volume": 336964.0}, {"date": "2017-11-30", "close": 0.0750424, "volume": 2347.0}, {"date": "2017-12-01", "close": 0.0780046, "volume": 66484.0}, {"date": "2017-12-04", "close": 0.0829416, "volume": 53539.0}, {"date": "2017-12-05", "close": 0.0829416, "volume": 11140.0}, {"date": "2017-12-07", "close": 0.0849164, "volume": 341724.0}, {"date": "2017-12-08", "close": 0.0868912, "volume": 205140.0}, {"date": "2017-12-11", "close": 0.0868912, "volume": 31142.0}, {"date": "2017-12-12", "close": 0.0868912, "volume": 583131.0}, {"date": "2017-12-13", "close": 0.0898534, "volume": 45289.0}, {"date": "2017-12-14", "close": 0.088866, "volume": 1415.0}, {"date": "2017-12-15", "close": 0.0898534, "volume": 64641.0}, {"date": "2017-12-18", "close": 0.0898534, "volume": 7365.0}, {"date": "2017-12-19", "close": 0.0898534, "volume": 5064.0}, {"date": "2017-12-21", "close": 0.0898534, "volume": 1519.0}, {"date": "2017-12-22", "close": 0.0928156, "volume": 27452.0}, {"date": "2017-12-27", "close": 0.0898534, "volume": 9398.0}, {"date": "2017-12-28", "close": 0.0908408, "volume": 289200.0}, {"date": "2017-12-29", "close": 0.0898534, "volume": 1002.0}, {"date": "2018-01-03", "close": 0.0928156, "volume": 47790.0}, {"date": "2018-01-04", "close": 0.093803, "volume": 100314.0}, {"date": "2018-01-05", "close": 0.0898534, "volume": 115549.0}, {"date": "2018-01-08", "close": 0.0878786, "volume": 67814.0}, {"date": "2018-01-09", "close": 0.088866, "volume": 763423.0}, {"date": "2018-01-11", "close": 0.0928156, "volume": 17611.0}, {"date": "2018-01-15", "close": 0.0868912, "volume": 145130.0}, {"date": "2018-01-16", "close": 0.0849164, "volume": 84538.0}, {"date": "2018-01-17", "close": 0.078992, "volume": 447679.0}, {"date": "2018-01-19", "close": 0.074055, "volume": 426068.0}, {"date": "2018-01-23", "close": 0.0770172, "volume": 50124.0}, {"date": "2018-01-30", "close": 0.074055, "volume": 65100.0}, {"date": "2018-01-31", "close": 0.0770172, "volume": 244064.0}, {"date": "2018-02-01", "close": 0.0770172, "volume": 9190.0}, {"date": "2018-02-05", "close": 0.074055, "volume": 4134.0}, {"date": "2018-02-06", "close": 0.064181, "volume": 65511.0}, {"date": "2018-02-07", "close": 0.0651684, "volume": 7796.0}, {"date": "2018-02-08", "close": 0.069118, "volume": 128608.0}, {"date": "2018-02-12", "close": 0.069118, "volume": 73.0}, {"date": "2018-02-13", "close": 0.0701054, "volume": 10128.0}, {"date": "2018-02-14", "close": 0.0701054, "volume": 2347.0}, {"date": "2018-02-21", "close": 0.0750424, "volume": 50638.0}, {"date": "2018-02-27", "close": 0.059244, "volume": 255624.0}, {"date": "2018-02-28", "close": 0.04937, "volume": 644072.0}, {"date": "2018-03-01", "close": 0.0513448, "volume": 311614.0}, {"date": "2018-03-02", "close": 0.0473952, "volume": 202552.0}, {"date": "2018-03-06", "close": 0.04937, "volume": 10128.0}, {"date": "2018-03-07", "close": 0.04937, "volume": 40510.0}, {"date": "2018-03-08", "close": 0.054307, "volume": 56598.0}, {"date": "2018-03-09", "close": 0.054307, "volume": 201051.0}, {"date": "2018-03-12", "close": 0.054307, "volume": 13227.0}, {"date": "2018-03-13", "close": 0.0464078, "volume": 851226.0}, {"date": "2018-03-14", "close": 0.0503574, "volume": 92247.0}, {"date": "2018-03-15", "close": 0.04937, "volume": 50638.0}, {"date": "2018-03-20", "close": 0.0473952, "volume": 59473.0}, {"date": "2018-03-21", "close": 0.0473952, "volume": 74866.0}, {"date": "2018-03-22", "close": 0.0464078, "volume": 92966.0}, {"date": "2018-03-27", "close": 0.04937, "volume": 83046.0}, {"date": "2018-03-29", "close": 0.04937, "volume": 3016.0}, {"date": "2018-04-03", "close": 0.0473952, "volume": 3016.0}, {"date": "2018-04-11", "close": 0.0483826, "volume": 13725.0}, {"date": "2018-04-20", "close": 0.044433, "volume": 58398.0}, {"date": "2018-04-24", "close": 0.0434456, "volume": 33758.0}, {"date": "2018-04-26", "close": 0.0434456, "volume": 33534.0}, {"date": "2018-04-30", "close": 0.0434456, "volume": 58115.0}, {"date": "2018-05-02", "close": 0.0404834, "volume": 326217.0}, {"date": "2018-05-04", "close": 0.0404834, "volume": 33289.0}, {"date": "2018-05-08", "close": 0.0404834, "volume": 20255.0}, {"date": "2018-05-10", "close": 0.0375212, "volume": 94257.0}, {"date": "2018-05-14", "close": 0.039496, "volume": 92832.0}, {"date": "2018-05-21", "close": 0.039496, "volume": 20665.0}, {"date": "2018-06-01", "close": 0.0385086, "volume": 40510.0}, {"date": "2018-06-04", "close": 0.0375212, "volume": 14179.0}, {"date": "2018-06-05", "close": 0.0385086, "volume": 86499.0}, {"date": "2018-06-06", "close": 0.0385086, "volume": 599.0}, {"date": "2018-06-14", "close": 0.0365338, "volume": 2026.0}, {"date": "2018-06-15", "close": 0.0375212, "volume": 200711.0}, {"date": "2018-06-20", "close": 0.0375212, "volume": 15831.0}, {"date": "2018-06-25", "close": 0.0375212, "volume": 17019.0}, {"date": "2018-06-26", "close": 0.0375212, "volume": 24982.0}, {"date": "2018-06-29", "close": 0.0355464, "volume": 198922.0}, {"date": "2018-07-05", "close": 0.0365338, "volume": 41057.0}, {"date": "2018-07-18", "close": 0.0473952, "volume": 1491681.0}, {"date": "2018-07-19", "close": 0.0513448, "volume": 101276.0}, {"date": "2018-07-20", "close": 0.0533196, "volume": 121531.0}, {"date": "2018-07-23", "close": 0.0513448, "volume": 91148.0}, {"date": "2018-07-25", "close": 0.0513448, "volume": 180.0}, {"date": "2018-07-27", "close": 0.0513448, "volume": 12660.0}, {"date": "2018-08-02", "close": 0.0513448, "volume": 41353.0}, {"date": "2018-08-06", "close": 0.0523322, "volume": 18230.0}, {"date": "2018-08-10", "close": 0.04937, "volume": 20762.0}, {"date": "2018-08-21", "close": 0.054307, "volume": 55241.0}, {"date": "2018-08-24", "close": 0.054307, "volume": 42242.0}, {"date": "2018-08-27", "close": 0.0533196, "volume": 452418.0}, {"date": "2018-08-29", "close": 0.04937, "volume": 118978.0}, {"date": "2018-08-31", "close": 0.054307, "volume": 572061.0}, {"date": "2018-09-03", "close": 0.054307, "volume": 222718.0}, {"date": "2018-09-05", "close": 0.04937, "volume": 66963.0}, {"date": "2018-09-13", "close": 0.0503574, "volume": 47891.0}, {"date": "2018-09-18", "close": 0.0523322, "volume": 69205.0}, {"date": "2018-09-20", "close": 0.054307, "volume": 101276.0}, {"date": "2018-09-24", "close": 0.0523322, "volume": 18331.0}, {"date": "2018-09-28", "close": 0.0523322, "volume": 42696.0}, {"date": "2018-10-05", "close": 0.054307, "volume": 183964.0}, {"date": "2018-10-08", "close": 0.0513448, "volume": 53225.0}, {"date": "2018-10-11", "close": 0.0503574, "volume": 624454.0}, {"date": "2018-10-12", "close": 0.0503574, "volume": 342531.0}, {"date": "2018-10-15", "close": 0.04937, "volume": 640625.0}, {"date": "2018-10-17", "close": 0.04937, "volume": 83606.0}, {"date": "2018-10-23", "close": 0.04937, "volume": 89353.0}, {"date": "2018-10-24", "close": 0.04937, "volume": 21.0}, {"date": "2018-10-25", "close": 0.044433, "volume": 763072.0}, {"date": "2018-10-31", "close": 0.0464078, "volume": 215859.0}, {"date": "2018-11-01", "close": 0.0473952, "volume": 11140.0}, {"date": "2018-11-02", "close": 0.0473952, "volume": 18736.0}, {"date": "2018-11-14", "close": 0.0473952, "volume": 8545.0}, {"date": "2018-12-17", "close": 0.034559, "volume": 646934.0}, {"date": "2018-12-18", "close": 0.0315968, "volume": 20255.0}, {"date": "2018-12-20", "close": 0.0375212, "volume": 91348.0}, {"date": "2018-12-28", "close": 0.034559, "volume": 519633.0}, {"date": "2018-12-31", "close": 0.034559, "volume": 10327.0}, {"date": "2019-01-04", "close": 0.034559, "volume": 503907.0}, {"date": "2019-01-08", "close": 0.0562818, "volume": 436557.0}, {"date": "2019-01-09", "close": 0.054307, "volume": 385356.0}, {"date": "2019-01-11", "close": 0.0582566, "volume": 14187.0}, {"date": "2019-01-14", "close": 0.0612188, "volume": 17217.0}, {"date": "2019-01-15", "close": 0.059244, "volume": 12153.0}, {"date": "2019-01-17", "close": 0.059244, "volume": 5064.0}, {"date": "2019-01-18", "close": 0.0602314, "volume": 8507.0}, {"date": "2019-01-22", "close": 0.0582566, "volume": 101276.0}, {"date": "2019-01-24", "close": 0.054307, "volume": 10128.0}, {"date": "2019-01-29", "close": 0.0513448, "volume": 25319.0}, {"date": "2019-01-31", "close": 0.0503574, "volume": 10128.0}, {"date": "2019-02-01", "close": 0.0503574, "volume": 202552.0}, {"date": "2019-02-04", "close": 0.044433, "volume": 65845.0}, {"date": "2019-02-06", "close": 0.04937, "volume": 50638.0}, {"date": "2019-02-07", "close": 0.0473952, "volume": 442410.0}, {"date": "2019-02-08", "close": 0.04937, "volume": 43424.0}, {"date": "2019-02-18", "close": 0.054307, "volume": 13925.0}, {"date": "2019-02-25", "close": 0.0473952, "volume": 81696.0}, {"date": "2019-02-26", "close": 0.04937, "volume": 105175.0}, {"date": "2019-03-14", "close": 0.04937, "volume": 10128.0}, {"date": "2019-03-15", "close": 0.054307, "volume": 1639583.0}, {"date": "2019-03-18", "close": 0.0533196, "volume": 42697.0}, {"date": "2019-03-19", "close": 0.0562818, "volume": 32360.0}, {"date": "2019-03-20", "close": 0.0533196, "volume": 7567.0}, {"date": "2019-03-21", "close": 0.0533196, "volume": 170588.0}, {"date": "2019-03-29", "close": 0.0533196, "volume": 128160.0}, {"date": "2019-04-01", "close": 0.0533196, "volume": 23754.0}, {"date": "2019-04-04", "close": 0.0552944, "volume": 191848.0}, {"date": "2019-04-05", "close": 0.0562818, "volume": 15340.0}, {"date": "2019-04-16", "close": 0.0552944, "volume": 258655.0}, {"date": "2019-04-17", "close": 0.0513448, "volume": 197277.0}, {"date": "2019-04-23", "close": 0.0513448, "volume": 68167.0}, {"date": "2019-04-26", "close": 0.0473952, "volume": 115970.0}, {"date": "2019-04-30", "close": 0.0454204, "volume": 10128.0}, {"date": "2019-05-03", "close": 0.0454204, "volume": 50638.0}, {"date": "2019-05-09", "close": 0.0464078, "volume": 68868.0}, {"date": "2019-05-16", "close": 0.0473952, "volume": 71906.0}, {"date": "2019-05-20", "close": 0.0483826, "volume": 172819.0}, {"date": "2019-05-31", "close": 0.0473952, "volume": 405104.0}, {"date": "2019-06-04", "close": 0.044433, "volume": 724630.0}, {"date": "2019-06-06", "close": 0.044433, "volume": 70284.0}, {"date": "2019-06-11", "close": 0.039496, "volume": 243614.0}, {"date": "2019-06-12", "close": 0.044433, "volume": 25482.0}, {"date": "2019-06-13", "close": 0.0454204, "volume": 20255.0}, {"date": "2019-06-19", "close": 0.0424582, "volume": 32408.0}, {"date": "2019-06-21", "close": 0.044433, "volume": 238058.0}, {"date": "2019-06-24", "close": 0.0464078, "volume": 51.0}, {"date": "2019-06-26", "close": 0.0473952, "volume": 250665.0}, {"date": "2019-06-27", "close": 0.054307, "volume": 11969.0}, {"date": "2019-07-01", "close": 0.04937, "volume": 252522.0}, {"date": "2019-07-10", "close": 0.0513448, "volume": 202552.0}, {"date": "2019-07-16", "close": 0.0562818, "volume": 1340141.0}, {"date": "2019-07-17", "close": 0.0513448, "volume": 522718.0}, {"date": "2019-07-18", "close": 0.0513448, "volume": 203693.0}, {"date": "2019-07-22", "close": 0.054307, "volume": 75957.0}, {"date": "2019-07-23", "close": 0.0513448, "volume": 58039.0}, {"date": "2019-07-26", "close": 0.054307, "volume": 41057.0}, {"date": "2019-07-29", "close": 0.0464078, "volume": 134094.0}, {"date": "2019-07-30", "close": 0.0513448, "volume": 13503.0}, {"date": "2019-07-31", "close": 0.0503574, "volume": 25555.0}, {"date": "2019-08-01", "close": 0.0473952, "volume": 198520.0}, {"date": "2019-08-05", "close": 0.0503574, "volume": 101276.0}, {"date": "2019-08-06", "close": 0.044433, "volume": 371256.0}, {"date": "2019-08-07", "close": 0.0464078, "volume": 156978.0}, {"date": "2019-08-08", "close": 0.0464078, "volume": 168590.0}, {"date": "2019-08-09", "close": 0.0464078, "volume": 326482.0}, {"date": "2019-08-12", "close": 0.0454204, "volume": 172639.0}, {"date": "2019-08-13", "close": 0.0454204, "volume": 48992.0}, {"date": "2019-08-14", "close": 0.0454204, "volume": 151726.0}, {"date": "2019-08-15", "close": 0.0424582, "volume": 101037.0}, {"date": "2019-08-16", "close": 0.0404834, "volume": 542779.0}, {"date": "2019-08-19", "close": 0.0424582, "volume": 190010.0}, {"date": "2019-08-20", "close": 0.0434456, "volume": 73318.0}, {"date": "2019-08-22", "close": 0.0434456, "volume": 101276.0}, {"date": "2019-08-27", "close": 0.0434456, "volume": 111404.0}, {"date": "2019-08-29", "close": 0.0434456, "volume": 102073.0}, {"date": "2019-09-03", "close": 0.0375212, "volume": 865479.0}, {"date": "2019-09-05", "close": 0.039496, "volume": 354466.0}, {"date": "2019-09-06", "close": 0.0414708, "volume": 115455.0}, {"date": "2019-09-12", "close": 0.0404834, "volume": 36459.0}, {"date": "2019-09-13", "close": 0.0424582, "volume": 10128.0}, {"date": "2019-09-16", "close": 0.0424582, "volume": 6077.0}, {"date": "2019-09-20", "close": 0.0424582, "volume": 47105.0}, {"date": "2019-09-26", "close": 0.0424582, "volume": 10128.0}, {"date": "2019-09-27", "close": 0.0404834, "volume": 300700.0}, {"date": "2019-09-30", "close": 0.044433, "volume": 471240.0}, {"date": "2019-10-02", "close": 0.0414708, "volume": 30757.0}, {"date": "2019-10-03", "close": 0.0414708, "volume": 97354.0}, {"date": "2019-10-04", "close": 0.0414708, "volume": 213279.0}, {"date": "2019-10-07", "close": 0.039496, "volume": 593536.0}, {"date": "2019-10-09", "close": 0.039496, "volume": 297694.0}, {"date": "2019-10-10", "close": 0.0404834, "volume": 101276.0}, {"date": "2019-10-16", "close": 0.0404834, "volume": 20255.0}, {"date": "2019-10-17", "close": 0.0375212, "volume": 1053271.0}, {"date": "2019-10-18", "close": 0.0375212, "volume": 771782.0}, {"date": "2019-10-24", "close": 0.0355464, "volume": 146731.0}, {"date": "2019-10-29", "close": 0.039496, "volume": 405104.0}, {"date": "2019-10-31", "close": 0.0404834, "volume": 342202.0}, {"date": "2019-11-01", "close": 0.039496, "volume": 336964.0}, {"date": "2019-11-04", "close": 0.0424582, "volume": 125999.0}, {"date": "2019-11-11", "close": 0.0434456, "volume": 91148.0}, {"date": "2019-11-12", "close": 0.0424582, "volume": 133461.0}, {"date": "2019-11-13", "close": 0.0404834, "volume": 825262.0}, {"date": "2019-11-14", "close": 0.0375212, "volume": 833251.0}, {"date": "2019-11-18", "close": 0.044433, "volume": 89123.0}, {"date": "2019-11-22", "close": 0.044433, "volume": 20505.0}, {"date": "2019-11-28", "close": 0.044433, "volume": 2431.0}, {"date": "2019-12-03", "close": 0.0424582, "volume": 160632.0}, {"date": "2019-12-04", "close": 0.039496, "volume": 4051.0}, {"date": "2019-12-09", "close": 0.0404834, "volume": 2413.0}, {"date": "2019-12-10", "close": 0.0414708, "volume": 12153.0}, {"date": "2019-12-18", "close": 0.0404834, "volume": 369250.0}, {"date": "2019-12-27", "close": 0.0404834, "volume": 59224.0}, {"date": "2020-01-09", "close": 0.0375212, "volume": 36849.0}, {"date": "2020-01-10", "close": 0.0375212, "volume": 19867.0}, {"date": "2020-01-13", "close": 0.0404834, "volume": 1541.0}, {"date": "2020-01-14", "close": 0.0424582, "volume": 56162.0}, {"date": "2020-01-20", "close": 0.039496, "volume": 253.0}, {"date": "2020-01-23", "close": 0.039496, "volume": 62791.0}, {"date": "2020-01-29", "close": 0.039496, "volume": 126848.0}, {"date": "2020-02-03", "close": 0.0375212, "volume": 6252.0}, {"date": "2020-02-05", "close": 0.039496, "volume": 101276.0}, {"date": "2020-02-06", "close": 0.0375212, "volume": 55915.0}, {"date": "2020-02-07", "close": 0.0375212, "volume": 6752.0}, {"date": "2020-02-11", "close": 0.0375212, "volume": 10938.0}, {"date": "2020-02-12", "close": 0.0375212, "volume": 1856.0}, {"date": "2020-02-18", "close": 0.0365338, "volume": 29351.0}, {"date": "2020-02-24", "close": 0.039496, "volume": 101276.0}, {"date": "2020-02-26", "close": 0.0315968, "volume": 676.0}, {"date": "2020-02-27", "close": 0.0315968, "volume": 33222.0}, {"date": "2020-03-02", "close": 0.0315968, "volume": 6613.0}, {"date": "2020-03-09", "close": 0.0325842, "volume": 28258.0}, {"date": "2020-03-10", "close": 0.0325842, "volume": 60359.0}, {"date": "2020-03-11", "close": 0.029622, "volume": 91556.0}, {"date": "2020-03-13", "close": 0.029622, "volume": 110630.0}, {"date": "2020-03-17", "close": 0.029622, "volume": 280534.0}, {"date": "2020-03-20", "close": 0.024685, "volume": 3376.0}, {"date": "2020-03-27", "close": 0.0256724, "volume": 329147.0}, {"date": "2020-04-01", "close": 0.029622, "volume": 23496.0}, {"date": "2020-04-06", "close": 0.0236976, "volume": 324083.0}, {"date": "2020-04-14", "close": 0.0236976, "volume": 268719.0}, {"date": "2020-04-20", "close": 0.0236976, "volume": 33758.0}, {"date": "2020-04-23", "close": 0.0256724, "volume": 25319.0}, {"date": "2020-04-29", "close": 0.0236976, "volume": 1823.0}, {"date": "2020-05-05", "close": 0.0276472, "volume": 15191.0}, {"date": "2020-05-29", "close": 0.024685, "volume": 18736.0}, {"date": "2020-06-05", "close": 0.0256724, "volume": 33286.0}, {"date": "2020-06-09", "close": 0.0256724, "volume": 118628.0}, {"date": "2020-06-17", "close": 0.0236976, "volume": 102916.0}, {"date": "2020-06-18", "close": 0.024685, "volume": 115530.0}, {"date": "2020-06-22", "close": 0.0236976, "volume": 7365.0}, {"date": "2020-06-25", "close": 0.024685, "volume": 13939.0}, {"date": "2020-06-30", "close": 0.0227102, "volume": 676.0}, {"date": "2020-07-02", "close": 0.0227102, "volume": 13939.0}, {"date": "2020-07-03", "close": 0.029622, "volume": 156978.0}, {"date": "2020-07-06", "close": 0.0286346, "volume": 34922.0}, {"date": "2020-07-13", "close": 0.0227102, "volume": 2363.0}, {"date": "2020-07-15", "close": 0.0236976, "volume": 12836.0}, {"date": "2020-07-22", "close": 0.0256724, "volume": 192813.0}, {"date": "2020-07-23", "close": 0.024685, "volume": 20255.0}, {"date": "2020-07-27", "close": 0.024685, "volume": 20255.0}, {"date": "2020-07-28", "close": 0.0256724, "volume": 83713.0}, {"date": "2020-07-30", "close": 0.0256724, "volume": 20255.0}, {"date": "2020-08-06", "close": 0.0256724, "volume": 7047.0}, {"date": "2020-08-19", "close": 0.0266598, "volume": 41674.0}, {"date": "2020-09-03", "close": 0.0266598, "volume": 314270.0}, {"date": "2020-09-04", "close": 0.0315968, "volume": 59727.0}, {"date": "2020-09-07", "close": 0.0315968, "volume": 110318.0}, {"date": "2020-09-09", "close": 0.0266598, "volume": 646647.0}, {"date": "2020-09-10", "close": 0.0335716, "volume": 48301.0}, {"date": "2020-09-16", "close": 0.034, "volume": 30500.0}, {"date": "2020-09-17", "close": 0.028, "volume": 192630.0}, {"date": "2020-09-18", "close": 0.028, "volume": 15650.0}, {"date": "2020-09-21", "close": 0.027, "volume": 614415.0}, {"date": "2020-09-22", "close": 0.027, "volume": 306576.0}, {"date": "2020-09-23", "close": 0.025, "volume": 600000.0}, {"date": "2020-09-24", "close": 0.027, "volume": 300000.0}, {"date": "2020-09-29", "close": 0.027, "volume": 1737656.0}, {"date": "2020-10-01", "close": 0.026, "volume": 88615.0}, {"date": "2020-10-02", "close": 0.026, "volume": 40000.0}, {"date": "2020-10-05", "close": 0.025, "volume": 263333.0}, {"date": "2020-10-06", "close": 0.025, "volume": 1400000.0}, {"date": "2020-10-07", "close": 0.029, "volume": 326762.0}, {"date": "2020-10-08", "close": 0.034, "volume": 3026889.0}, {"date": "2020-10-09", "close": 0.033, "volume": 10635247.0}, {"date": "2020-10-12", "close": 0.039, "volume": 4992442.0}, {"date": "2020-10-13", "close": 0.036, "volume": 467026.0}, {"date": "2020-10-14", "close": 0.035, "volume": 2297645.0}, {"date": "2020-10-15", "close": 0.034, "volume": 247931.0}, {"date": "2020-10-16", "close": 0.036, "volume": 1803852.0}, {"date": "2020-10-19", "close": 0.035, "volume": 623229.0}, {"date": "2020-10-20", "close": 0.033, "volume": 2028987.0}, {"date": "2020-10-21", "close": 0.03, "volume": 1947831.0}, {"date": "2020-10-22", "close": 0.027, "volume": 3206634.0}, {"date": "2020-10-23", "close": 0.028, "volume": 1503677.0}, {"date": "2020-10-26", "close": 0.031, "volume": 1880739.0}, {"date": "2020-10-27", "close": 0.031, "volume": 477760.0}, {"date": "2020-10-28", "close": 0.032, "volume": 78124.0}, {"date": "2020-10-29", "close": 0.035, "volume": 541999.0}, {"date": "2020-10-30", "close": 0.035, "volume": 56865.0}, {"date": "2020-11-02", "close": 0.03, "volume": 312200.0}, {"date": "2020-11-03", "close": 0.03, "volume": 71852.0}, {"date": "2020-11-05", "close": 0.033, "volume": 145000.0}, {"date": "2020-11-10", "close": 0.035, "volume": 75276.0}, {"date": "2020-11-12", "close": 0.035, "volume": 36823.0}, {"date": "2020-11-17", "close": 0.036, "volume": 75857.0}, {"date": "2020-11-18", "close": 0.033, "volume": 103200.0}, {"date": "2020-11-20", "close": 0.032, "volume": 15000.0}, {"date": "2020-11-23", "close": 0.032, "volume": 9487.0}, {"date": "2020-11-24", "close": 0.034, "volume": 100000.0}, {"date": "2020-11-25", "close": 0.036, "volume": 457679.0}, {"date": "2020-11-26", "close": 0.037, "volume": 4776257.0}, {"date": "2020-11-27", "close": 0.032, "volume": 636320.0}, {"date": "2020-11-30", "close": 0.032, "volume": 340000.0}, {"date": "2020-12-01", "close": 0.035, "volume": 44777.0}, {"date": "2020-12-02", "close": 0.034, "volume": 61000.0}, {"date": "2020-12-03", "close": 0.036, "volume": 131200.0}, {"date": "2020-12-04", "close": 0.033, "volume": 100000.0}, {"date": "2020-12-08", "close": 0.036, "volume": 42293.0}, {"date": "2020-12-09", "close": 0.033, "volume": 45757.0}, {"date": "2020-12-10", "close": 0.035, "volume": 258055.0}, {"date": "2020-12-11", "close": 0.035, "volume": 821766.0}, {"date": "2020-12-16", "close": 0.031, "volume": 449800.0}, {"date": "2020-12-17", "close": 0.03, "volume": 478469.0}, {"date": "2020-12-18", "close": 0.029, "volume": 255555.0}, {"date": "2020-12-22", "close": 0.03, "volume": 200000.0}, {"date": "2020-12-23", "close": 0.029, "volume": 15363.0}, {"date": "2020-12-30", "close": 0.031, "volume": 300000.0}, {"date": "2021-01-05", "close": 0.031, "volume": 31250.0}, {"date": "2021-01-06", "close": 0.03, "volume": 185881.0}, {"date": "2021-01-07", "close": 0.034, "volume": 308862.0}, {"date": "2021-01-12", "close": 0.035, "volume": 339069.0}, {"date": "2021-01-13", "close": 0.035, "volume": 58875.0}, {"date": "2021-01-14", "close": 0.032, "volume": 1375.0}, {"date": "2021-01-15", "close": 0.034, "volume": 585000.0}, {"date": "2021-01-18", "close": 0.034, "volume": 139503.0}, {"date": "2021-01-19", "close": 0.032, "volume": 114687.0}, {"date": "2021-01-20", "close": 0.032, "volume": 55000.0}, {"date": "2021-01-22", "close": 0.033, "volume": 34034.0}, {"date": "2021-01-25", "close": 0.034, "volume": 84358.0}, {"date": "2021-01-27", "close": 0.035, "volume": 31061.0}, {"date": "2021-01-28", "close": 0.031, "volume": 584678.0}, {"date": "2021-01-29", "close": 0.031, "volume": 690000.0}, {"date": "2021-02-01", "close": 0.035, "volume": 285625.0}, {"date": "2021-02-02", "close": 0.034, "volume": 1048639.0}, {"date": "2021-02-05", "close": 0.033, "volume": 34000.0}, {"date": "2021-02-08", "close": 0.037, "volume": 1804240.0}, {"date": "2021-02-09", "close": 0.035, "volume": 1070983.0}, {"date": "2021-02-10", "close": 0.035, "volume": 560000.0}, {"date": "2021-02-11", "close": 0.036, "volume": 70967.0}, {"date": "2021-02-15", "close": 0.036, "volume": 125000.0}, {"date": "2021-02-16", "close": 0.038, "volume": 121000.0}, {"date": "2021-02-17", "close": 0.049, "volume": 991056.0}, {"date": "2021-02-18", "close": 0.05, "volume": 1016001.0}, {"date": "2021-02-19", "close": 0.052, "volume": 528072.0}, {"date": "2021-02-22", "close": 0.064, "volume": 602508.0}, {"date": "2021-02-23", "close": 0.058, "volume": 137250.0}, {"date": "2021-02-24", "close": 0.056, "volume": 721364.0}, {"date": "2021-02-25", "close": 0.069, "volume": 4427556.0}, {"date": "2021-02-26", "close": 0.062, "volume": 690303.0}, {"date": "2021-03-01", "close": 0.06, "volume": 107174.0}, {"date": "2021-03-02", "close": 0.057, "volume": 147761.0}, {"date": "2021-03-03", "close": 0.058, "volume": 1479832.0}, {"date": "2021-03-04", "close": 0.06, "volume": 1255937.0}, {"date": "2021-03-05", "close": 0.056, "volume": 653019.0}, {"date": "2021-03-08", "close": 0.054, "volume": 102157.0}, {"date": "2021-03-09", "close": 0.055, "volume": 142847.0}, {"date": "2021-03-10", "close": 0.054, "volume": 732242.0}, {"date": "2021-03-11", "close": 0.053, "volume": 825037.0}, {"date": "2021-03-12", "close": 0.058, "volume": 656943.0}, {"date": "2021-03-15", "close": 0.06, "volume": 935174.0}, {"date": "2021-03-16", "close": 0.06, "volume": 28826.0}, {"date": "2021-03-18", "close": 0.061, "volume": 248032.0}, {"date": "2021-03-19", "close": 0.063, "volume": 312000.0}, {"date": "2021-03-22", "close": 0.068, "volume": 1973762.0}, {"date": "2021-03-23", "close": 0.068, "volume": 230000.0}, {"date": "2021-03-25", "close": 0.072, "volume": 2611452.0}, {"date": "2021-03-26", "close": 0.072, "volume": 450385.0}, {"date": "2021-03-29", "close": 0.076, "volume": 857417.0}, {"date": "2021-03-30", "close": 0.08, "volume": 288426.0}, {"date": "2021-03-31", "close": 0.085, "volume": 497829.0}, {"date": "2021-04-01", "close": 0.08, "volume": 300497.0}, {"date": "2021-04-06", "close": 0.086, "volume": 166469.0}, {"date": "2021-04-07", "close": 0.08, "volume": 541854.0}, {"date": "2021-04-08", "close": 0.081, "volume": 561862.0}, {"date": "2021-04-09", "close": 0.08, "volume": 1017745.0}, {"date": "2021-04-12", "close": 0.085, "volume": 200000.0}, {"date": "2021-04-13", "close": 0.085, "volume": 105814.0}, {"date": "2021-04-14", "close": 0.088, "volume": 116227.0}, {"date": "2021-04-15", "close": 0.082, "volume": 7000.0}, {"date": "2021-04-16", "close": 0.08, "volume": 104528.0}, {"date": "2021-04-19", "close": 0.08, "volume": 21000.0}, {"date": "2021-04-20", "close": 0.08, "volume": 133.0}, {"date": "2021-04-21", "close": 0.084, "volume": 125293.0}, {"date": "2021-04-22", "close": 0.082, "volume": 603322.0}, {"date": "2021-04-23", "close": 0.078, "volume": 42482.0}, {"date": "2021-04-28", "close": 0.08, "volume": 1003298.0}, {"date": "2021-04-29", "close": 0.077, "volume": 980206.0}, {"date": "2021-04-30", "close": 0.079, "volume": 499270.0}, {"date": "2021-05-03", "close": 0.084, "volume": 338917.0}, {"date": "2021-05-04", "close": 0.085, "volume": 1173489.0}, {"date": "2021-05-05", "close": 0.079, "volume": 1535318.0}, {"date": "2021-05-06", "close": 0.079, "volume": 466848.0}, {"date": "2021-05-07", "close": 0.083, "volume": 32679.0}, {"date": "2021-05-10", "close": 0.084, "volume": 95825.0}, {"date": "2021-05-11", "close": 0.084, "volume": 62553.0}, {"date": "2021-05-12", "close": 0.084, "volume": 239.0}, {"date": "2021-05-13", "close": 0.086, "volume": 979462.0}, {"date": "2021-05-14", "close": 0.087, "volume": 395328.0}, {"date": "2021-05-17", "close": 0.105, "volume": 1213902.0}, {"date": "2021-05-18", "close": 0.095, "volume": 1577679.0}, {"date": "2021-05-19", "close": 0.098, "volume": 433143.0}, {"date": "2021-05-20", "close": 0.098, "volume": 332000.0}, {"date": "2021-05-21", "close": 0.091, "volume": 145278.0}, {"date": "2021-05-24", "close": 0.085, "volume": 344680.0}, {"date": "2021-05-25", "close": 0.085, "volume": 218490.0}, {"date": "2021-05-26", "close": 0.085, "volume": 10000.0}, {"date": "2021-05-27", "close": 0.086, "volume": 167105.0}, {"date": "2021-05-28", "close": 0.087, "volume": 102743.0}, {"date": "2021-05-31", "close": 0.085, "volume": 480132.0}, {"date": "2021-06-01", "close": 0.085, "volume": 15000.0}, {"date": "2021-06-02", "close": 0.086, "volume": 12128.0}, {"date": "2021-06-03", "close": 0.088, "volume": 410791.0}, {"date": "2021-06-04", "close": 0.1, "volume": 1137338.0}, {"date": "2021-06-07", "close": 0.09, "volume": 284730.0}, {"date": "2021-06-08", "close": 0.088, "volume": 37657.0}, {"date": "2021-06-09", "close": 0.091, "volume": 256893.0}, {"date": "2021-06-10", "close": 0.091, "volume": 638.0}, {"date": "2021-06-11", "close": 0.091, "volume": 14455.0}, {"date": "2021-06-15", "close": 0.09, "volume": 159068.0}, {"date": "2021-06-17", "close": 0.088, "volume": 19894.0}, {"date": "2021-06-18", "close": 0.09, "volume": 302347.0}, {"date": "2021-06-21", "close": 0.087, "volume": 11939.0}, {"date": "2021-06-22", "close": 0.088, "volume": 220.0}, {"date": "2021-06-23", "close": 0.09, "volume": 432159.0}, {"date": "2021-06-24", "close": 0.091, "volume": 219.0}, {"date": "2021-06-25", "close": 0.088, "volume": 44749.0}, {"date": "2021-06-28", "close": 0.09, "volume": 152682.0}, {"date": "2021-06-29", "close": 0.09, "volume": 549.0}, {"date": "2021-06-30", "close": 0.085, "volume": 328271.0}, {"date": "2021-07-01", "close": 0.082, "volume": 202107.0}, {"date": "2021-07-02", "close": 0.081, "volume": 55585.0}, {"date": "2021-07-05", "close": 0.083, "volume": 81353.0}, {"date": "2021-07-07", "close": 0.086, "volume": 390317.0}, {"date": "2021-07-08", "close": 0.09, "volume": 174768.0}, {"date": "2021-07-09", "close": 0.079, "volume": 262888.0}, {"date": "2021-07-12", "close": 0.083, "volume": 247255.0}, {"date": "2021-07-14", "close": 0.085, "volume": 65000.0}, {"date": "2021-07-15", "close": 0.081, "volume": 26033.0}, {"date": "2021-07-20", "close": 0.08, "volume": 274763.0}, {"date": "2021-07-22", "close": 0.08, "volume": 493055.0}, {"date": "2021-07-23", "close": 0.09, "volume": 1582476.0}, {"date": "2021-07-26", "close": 0.094, "volume": 302503.0}, {"date": "2021-07-27", "close": 0.091, "volume": 976729.0}, {"date": "2021-07-28", "close": 0.1, "volume": 378267.0}, {"date": "2021-07-29", "close": 0.1, "volume": 334427.0}, {"date": "2021-07-30", "close": 0.099, "volume": 6397381.0}, {"date": "2021-08-02", "close": 0.1, "volume": 323670.0}, {"date": "2021-08-03", "close": 0.099, "volume": 423904.0}, {"date": "2021-08-04", "close": 0.098, "volume": 20000.0}, {"date": "2021-08-05", "close": 0.095, "volume": 251941.0}, {"date": "2021-08-06", "close": 0.091, "volume": 1680.0}, {"date": "2021-08-09", "close": 0.089, "volume": 524673.0}, {"date": "2021-08-10", "close": 0.092, "volume": 58723.0}, {"date": "2021-08-11", "close": 0.09, "volume": 103321.0}, {"date": "2021-08-12", "close": 0.093, "volume": 110545.0}, {"date": "2021-08-13", "close": 0.09, "volume": 747750.0}, {"date": "2021-08-16", "close": 0.092, "volume": 1524.0}, {"date": "2021-08-17", "close": 0.093, "volume": 150131.0}, {"date": "2021-08-18", "close": 0.093, "volume": 9896.0}, {"date": "2021-08-19", "close": 0.089, "volume": 49678.0}, {"date": "2021-08-20", "close": 0.09, "volume": 10000.0}, {"date": "2021-08-23", "close": 0.091, "volume": 49451.0}, {"date": "2021-08-24", "close": 0.091, "volume": 67590.0}, {"date": "2021-08-25", "close": 0.093, "volume": 32153.0}, {"date": "2021-08-26", "close": 0.099, "volume": 1342522.0}, {"date": "2021-08-27", "close": 0.1, "volume": 14276904.0}, {"date": "2021-08-30", "close": 0.1, "volume": 533740.0}, {"date": "2021-08-31", "close": 0.11, "volume": 209210.0}, {"date": "2021-09-01", "close": 0.105, "volume": 169910.0}, {"date": "2021-09-02", "close": 0.105, "volume": 32794.0}, {"date": "2021-09-03", "close": 0.105, "volume": 325224.0}, {"date": "2021-09-06", "close": 0.11, "volume": 1369912.0}, {"date": "2021-09-07", "close": 0.145, "volume": 7417370.0}, {"date": "2021-09-08", "close": 0.145, "volume": 440517.0}, {"date": "2021-09-09", "close": 0.13, "volume": 185109.0}, {"date": "2021-09-10", "close": 0.14, "volume": 297543.0}, {"date": "2021-09-13", "close": 0.14, "volume": 652484.0}, {"date": "2021-09-14", "close": 0.14, "volume": 176848.0}, {"date": "2021-09-15", "close": 0.14, "volume": 430244.0}, {"date": "2021-09-16", "close": 0.145, "volume": 1163192.0}, {"date": "2021-09-17", "close": 0.155, "volume": 1382458.0}, {"date": "2021-09-20", "close": 0.155, "volume": 2660826.0}, {"date": "2021-09-21", "close": 0.145, "volume": 683367.0}, {"date": "2021-09-22", "close": 0.155, "volume": 2432363.0}, {"date": "2021-09-23", "close": 0.14, "volume": 1715105.0}, {"date": "2021-09-24", "close": 0.145, "volume": 368871.0}, {"date": "2021-09-27", "close": 0.15, "volume": 229518.0}, {"date": "2021-09-28", "close": 0.145, "volume": 372728.0}, {"date": "2021-09-29", "close": 0.15, "volume": 121059.0}, {"date": "2021-09-30", "close": 0.14, "volume": 275229.0}, {"date": "2021-10-01", "close": 0.145, "volume": 196164.0}, {"date": "2021-10-04", "close": 0.145, "volume": 118974.0}, {"date": "2021-10-05", "close": 0.135, "volume": 205885.0}, {"date": "2021-10-06", "close": 0.14, "volume": 354362.0}, {"date": "2021-10-07", "close": 0.14, "volume": 90149.0}, {"date": "2021-10-08", "close": 0.15, "volume": 808411.0}, {"date": "2021-10-11", "close": 0.155, "volume": 146472.0}, {"date": "2021-10-12", "close": 0.15, "volume": 190648.0}, {"date": "2021-10-13", "close": 0.14, "volume": 102367.0}, {"date": "2021-10-14", "close": 0.15, "volume": 440206.0}, {"date": "2021-10-15", "close": 0.15, "volume": 321352.0}, {"date": "2021-10-18", "close": 0.165, "volume": 21156185.0}, {"date": "2021-10-19", "close": 0.17, "volume": 440442.0}, {"date": "2021-10-20", "close": 0.175, "volume": 150421.0}, {"date": "2021-10-21", "close": 0.18, "volume": 321865.0}, {"date": "2021-10-22", "close": 0.175, "volume": 204806.0}, {"date": "2021-10-25", "close": 0.195, "volume": 955866.0}, {"date": "2021-10-26", "close": 0.2, "volume": 648873.0}, {"date": "2021-10-27", "close": 0.18, "volume": 510557.0}, {"date": "2021-10-28", "close": 0.18, "volume": 116451.0}, {"date": "2021-10-29", "close": 0.185, "volume": 114923.0}, {"date": "2021-11-01", "close": 0.19, "volume": 151550.0}, {"date": "2021-11-02", "close": 0.18, "volume": 422585.0}, {"date": "2021-11-03", "close": 0.195, "volume": 588671.0}, {"date": "2021-11-04", "close": 0.18, "volume": 1091942.0}, {"date": "2021-11-05", "close": 0.175, "volume": 638652.0}, {"date": "2021-11-08", "close": 0.17, "volume": 536481.0}, {"date": "2021-11-09", "close": 0.18, "volume": 74676.0}, {"date": "2021-11-10", "close": 0.185, "volume": 76696.0}, {"date": "2021-11-11", "close": 0.175, "volume": 178792.0}, {"date": "2021-11-12", "close": 0.175, "volume": 151915.0}, {"date": "2021-11-15", "close": 0.18, "volume": 232892.0}, {"date": "2021-11-16", "close": 0.18, "volume": 34473.0}, {"date": "2021-11-17", "close": 0.18, "volume": 6578.0}, {"date": "2021-11-18", "close": 0.175, "volume": 64514.0}, {"date": "2021-11-19", "close": 0.175, "volume": 1017551.0}, {"date": "2021-11-22", "close": 0.18, "volume": 42095.0}, {"date": "2021-11-23", "close": 0.185, "volume": 104443.0}, {"date": "2021-11-24", "close": 0.18, "volume": 191404.0}, {"date": "2021-11-25", "close": 0.19, "volume": 196844.0}, {"date": "2021-11-26", "close": 0.19, "volume": 948414.0}, {"date": "2021-11-29", "close": 0.18, "volume": 759499.0}, {"date": "2021-11-30", "close": 0.18, "volume": 146160.0}, {"date": "2021-12-01", "close": 0.18, "volume": 76368.0}, {"date": "2021-12-02", "close": 0.17, "volume": 214599.0}, {"date": "2021-12-03", "close": 0.175, "volume": 52191.0}, {"date": "2021-12-06", "close": 0.175, "volume": 320630.0}, {"date": "2021-12-08", "close": 0.23, "volume": 3137834.0}, {"date": "2021-12-09", "close": 0.23, "volume": 678691.0}, {"date": "2021-12-10", "close": 0.22, "volume": 352339.0}, {"date": "2021-12-13", "close": 0.225, "volume": 509299.0}, {"date": "2021-12-14", "close": 0.23, "volume": 434132.0}, {"date": "2021-12-15", "close": 0.23, "volume": 203835.0}, {"date": "2021-12-16", "close": 0.23, "volume": 216715.0}, {"date": "2021-12-17", "close": 0.22, "volume": 714964.0}, {"date": "2021-12-20", "close": 0.225, "volume": 717473.0}, {"date": "2021-12-21", "close": 0.205, "volume": 1465868.0}, {"date": "2021-12-22", "close": 0.23, "volume": 185514.0}, {"date": "2021-12-23", "close": 0.225, "volume": 421328.0}, {"date": "2021-12-24", "close": 0.24, "volume": 417896.0}, {"date": "2021-12-29", "close": 0.28, "volume": 1257187.0}, {"date": "2021-12-30", "close": 0.27, "volume": 643905.0}, {"date": "2021-12-31", "close": 0.295, "volume": 623105.0}, {"date": "2022-01-04", "close": 0.34, "volume": 1221839.0}, {"date": "2022-01-05", "close": 0.3, "volume": 1183099.0}, {"date": "2022-01-06", "close": 0.335, "volume": 817052.0}, {"date": "2022-01-07", "close": 0.33, "volume": 377825.0}, {"date": "2022-01-10", "close": 0.31, "volume": 764899.0}, {"date": "2022-01-11", "close": 0.3, "volume": 814442.0}, {"date": "2022-01-12", "close": 0.305, "volume": 183033.0}, {"date": "2022-01-13", "close": 0.32, "volume": 542924.0}, {"date": "2022-01-14", "close": 0.34, "volume": 769604.0}, {"date": "2022-01-17", "close": 0.32, "volume": 1163647.0}, {"date": "2022-01-18", "close": 0.32, "volume": 683380.0}, {"date": "2022-01-19", "close": 0.31, "volume": 565741.0}, {"date": "2022-01-20", "close": 0.32, "volume": 259542.0}, {"date": "2022-01-21", "close": 0.28, "volume": 1585837.0}, {"date": "2022-01-24", "close": 0.265, "volume": 1591510.0}, {"date": "2022-01-25", "close": 0.25, "volume": 1078085.0}, {"date": "2022-01-27", "close": 0.255, "volume": 793842.0}, {"date": "2022-01-28", "close": 0.255, "volume": 731367.0}, {"date": "2022-01-31", "close": 0.28, "volume": 292710.0}, {"date": "2022-02-01", "close": 0.28, "volume": 216854.0}, {"date": "2022-02-02", "close": 0.295, "volume": 234156.0}, {"date": "2022-02-03", "close": 0.29, "volume": 92503.0}, {"date": "2022-02-04", "close": 0.295, "volume": 393983.0}, {"date": "2022-02-07", "close": 0.32, "volume": 1265708.0}, {"date": "2022-02-08", "close": 0.3, "volume": 469020.0}, {"date": "2022-02-09", "close": 0.29, "volume": 185466.0}, {"date": "2022-02-10", "close": 0.3, "volume": 308880.0}, {"date": "2022-02-11", "close": 0.285, "volume": 254671.0}, {"date": "2022-02-14", "close": 0.26, "volume": 401086.0}, {"date": "2022-02-15", "close": 0.28, "volume": 228831.0}, {"date": "2022-02-16", "close": 0.295, "volume": 341666.0}, {"date": "2022-02-17", "close": 0.29, "volume": 250577.0}, {"date": "2022-02-18", "close": 0.275, "volume": 296210.0}, {"date": "2022-02-21", "close": 0.29, "volume": 346523.0}, {"date": "2022-02-22", "close": 0.27, "volume": 324434.0}, {"date": "2022-02-23", "close": 0.27, "volume": 185216.0}, {"date": "2022-02-24", "close": 0.235, "volume": 1099104.0}, {"date": "2022-02-25", "close": 0.265, "volume": 521952.0}, {"date": "2022-02-28", "close": 0.27, "volume": 403661.0}, {"date": "2022-03-01", "close": 0.27, "volume": 297067.0}, {"date": "2022-03-02", "close": 0.3, "volume": 644566.0}, {"date": "2022-03-03", "close": 0.3, "volume": 602008.0}, {"date": "2022-03-04", "close": 0.275, "volume": 737955.0}, {"date": "2022-03-07", "close": 0.27, "volume": 307209.0}, {"date": "2022-03-08", "close": 0.27, "volume": 220033.0}, {"date": "2022-03-09", "close": 0.27, "volume": 383310.0}, {"date": "2022-03-10", "close": 0.275, "volume": 192085.0}, {"date": "2022-03-11", "close": 0.28, "volume": 222939.0}, {"date": "2022-03-14", "close": 0.275, "volume": 94158.0}, {"date": "2022-03-15", "close": 0.275, "volume": 135019.0}, {"date": "2022-03-16", "close": 0.27, "volume": 165035.0}, {"date": "2022-03-17", "close": 0.275, "volume": 86295.0}, {"date": "2022-03-18", "close": 0.28, "volume": 1029067.0}, {"date": "2022-03-21", "close": 0.295, "volume": 288993.0}, {"date": "2022-03-22", "close": 0.28, "volume": 407781.0}, {"date": "2022-03-23", "close": 0.27, "volume": 179374.0}, {"date": "2022-03-24", "close": 0.27, "volume": 62410.0}, {"date": "2022-03-25", "close": 0.26, "volume": 233249.0}, {"date": "2022-03-28", "close": 0.27, "volume": 279751.0}, {"date": "2022-03-29", "close": 0.27, "volume": 312587.0}, {"date": "2022-03-30", "close": 0.27, "volume": 188479.0}, {"date": "2022-03-31", "close": 0.255, "volume": 801062.0}, {"date": "2022-04-01", "close": 0.26, "volume": 95780.0}, {"date": "2022-04-04", "close": 0.26, "volume": 238336.0}, {"date": "2022-04-05", "close": 0.255, "volume": 244693.0}, {"date": "2022-04-06", "close": 0.24, "volume": 376868.0}, {"date": "2022-04-07", "close": 0.245, "volume": 71358.0}, {"date": "2022-04-08", "close": 0.26, "volume": 73160.0}, {"date": "2022-04-11", "close": 0.255, "volume": 267766.0}, {"date": "2022-04-12", "close": 0.25, "volume": 536856.0}, {"date": "2022-04-13", "close": 0.26, "volume": 968483.0}, {"date": "2022-04-14", "close": 0.26, "volume": 22501.0}, {"date": "2022-04-19", "close": 0.25, "volume": 250747.0}, {"date": "2022-04-20", "close": 0.25, "volume": 147831.0}, {"date": "2022-04-21", "close": 0.25, "volume": 174336.0}, {"date": "2022-04-22", "close": 0.25, "volume": 264504.0}, {"date": "2022-04-26", "close": 0.24, "volume": 305701.0}, {"date": "2022-04-27", "close": 0.245, "volume": 187619.0}, {"date": "2022-04-28", "close": 0.23, "volume": 208188.0}, {"date": "2022-04-29", "close": 0.24, "volume": 112273.0}, {"date": "2022-05-02", "close": 0.23, "volume": 720232.0}, {"date": "2022-05-03", "close": 0.235, "volume": 168190.0}, {"date": "2022-05-04", "close": 0.23, "volume": 78448.0}, {"date": "2022-05-05", "close": 0.23, "volume": 213148.0}, {"date": "2022-05-06", "close": 0.215, "volume": 123719.0}, {"date": "2022-05-09", "close": 0.215, "volume": 286389.0}, {"date": "2022-05-10", "close": 0.2, "volume": 579728.0}, {"date": "2022-05-11", "close": 0.2, "volume": 149249.0}, {"date": "2022-05-12", "close": 0.19, "volume": 279108.0}, {"date": "2022-05-13", "close": 0.19, "volume": 76034.0}, {"date": "2022-05-16", "close": 0.19, "volume": 144544.0}, {"date": "2022-05-17", "close": 0.205, "volume": 587277.0}, {"date": "2022-05-18", "close": 0.23, "volume": 119649.0}, {"date": "2022-05-19", "close": 0.22, "volume": 186179.0}, {"date": "2022-05-20", "close": 0.22, "volume": 97839.0}, {"date": "2022-05-23", "close": 0.22, "volume": 40543.0}, {"date": "2022-05-24", "close": 0.225, "volume": 6504.0}, {"date": "2022-05-25", "close": 0.225, "volume": 96229.0}, {"date": "2022-05-26", "close": 0.225, "volume": 25475.0}, {"date": "2022-05-27", "close": 0.215, "volume": 138527.0}, {"date": "2022-05-30", "close": 0.23, "volume": 42831.0}, {"date": "2022-05-31", "close": 0.23, "volume": 67225.0}, {"date": "2022-06-01", "close": 0.225, "volume": 65057.0}, {"date": "2022-06-02", "close": 0.21, "volume": 96462.0}, {"date": "2022-06-03", "close": 0.205, "volume": 69404.0}, {"date": "2022-06-06", "close": 0.1925, "volume": 175181.0}, {"date": "2022-06-07", "close": 0.2, "volume": 422763.0}, {"date": "2022-06-08", "close": 0.205, "volume": 24414.0}, {"date": "2022-06-09", "close": 0.185, "volume": 139982.0}, {"date": "2022-06-10", "close": 0.19, "volume": 604356.0}, {"date": "2022-06-14", "close": 0.18, "volume": 357002.0}, {"date": "2022-06-15", "close": 0.18, "volume": 25160.0}, {"date": "2022-06-16", "close": 0.18, "volume": 340493.0}, {"date": "2022-06-17", "close": 0.17, "volume": 227280.0}, {"date": "2022-06-20", "close": 0.17, "volume": 105714.0}, {"date": "2022-06-21", "close": 0.185, "volume": 400476.0}, {"date": "2022-06-22", "close": 0.175, "volume": 20000.0}, {"date": "2022-06-23", "close": 0.18, "volume": 827.0}, {"date": "2022-06-24", "close": 0.17, "volume": 46258.0}, {"date": "2022-06-27", "close": 0.165, "volume": 180349.0}, {"date": "2022-06-28", "close": 0.165, "volume": 146146.0}, {"date": "2022-06-29", "close": 0.165, "volume": 29355.0}, {"date": "2022-06-30", "close": 0.2, "volume": 575814.0}, {"date": "2022-07-01", "close": 0.175, "volume": 621435.0}, {"date": "2022-07-04", "close": 0.165, "volume": 122901.0}, {"date": "2022-07-05", "close": 0.16, "volume": 231803.0}, {"date": "2022-07-06", "close": 0.15, "volume": 77578.0}, {"date": "2022-07-07", "close": 0.155, "volume": 469279.0}, {"date": "2022-07-08", "close": 0.17, "volume": 65540.0}, {"date": "2022-07-11", "close": 0.16, "volume": 40627.0}, {"date": "2022-07-12", "close": 0.17, "volume": 73024.0}, {"date": "2022-07-13", "close": 0.175, "volume": 1032140.0}, {"date": "2022-07-14", "close": 0.175, "volume": 51277.0}, {"date": "2022-07-15", "close": 0.175, "volume": 140730.0}, {"date": "2022-07-18", "close": 0.19, "volume": 108141.0}, {"date": "2022-07-19", "close": 0.2, "volume": 351725.0}, {"date": "2022-07-20", "close": 0.215, "volume": 289350.0}, {"date": "2022-07-21", "close": 0.21, "volume": 905606.0}, {"date": "2022-07-22", "close": 0.21, "volume": 76801.0}, {"date": "2022-07-25", "close": 0.195, "volume": 390135.0}, {"date": "2022-07-26", "close": 0.195, "volume": 144201.0}, {"date": "2022-07-27", "close": 0.2, "volume": 120762.0}, {"date": "2022-07-28", "close": 0.19, "volume": 102857.0}, {"date": "2022-07-29", "close": 0.195, "volume": 128193.0}, {"date": "2022-08-01", "close": 0.2, "volume": 40622.0}, {"date": "2022-08-02", "close": 0.205, "volume": 119045.0}, {"date": "2022-08-03", "close": 0.2, "volume": 282875.0}, {"date": "2022-08-04", "close": 0.19, "volume": 129787.0}, {"date": "2022-08-05", "close": 0.19, "volume": 90838.0}, {"date": "2022-08-08", "close": 0.2, "volume": 21585.0}, {"date": "2022-08-09", "close": 0.215, "volume": 39939.0}, {"date": "2022-08-10", "close": 0.215, "volume": 12844.0}, {"date": "2022-08-11", "close": 0.22, "volume": 62415.0}, {"date": "2022-08-12", "close": 0.215, "volume": 77237.0}, {"date": "2022-08-15", "close": 0.21, "volume": 48667.0}, {"date": "2022-08-16", "close": 0.215, "volume": 146.0}, {"date": "2022-08-17", "close": 0.21, "volume": 17062.0}, {"date": "2022-08-18", "close": 0.2, "volume": 123141.0}, {"date": "2022-08-19", "close": 0.21, "volume": 74133.0}, {"date": "2022-08-22", "close": 0.21, "volume": 821.0}, {"date": "2022-08-23", "close": 0.2, "volume": 109214.0}, {"date": "2022-08-24", "close": 0.2, "volume": 24989.0}, {"date": "2022-08-25", "close": 0.22, "volume": 808428.0}, {"date": "2022-08-26", "close": 0.215, "volume": 241185.0}, {"date": "2022-08-29", "close": 0.215, "volume": 89070.0}, {"date": "2022-08-30", "close": 0.2, "volume": 91293.0}, {"date": "2022-08-31", "close": 0.21, "volume": 21000.0}, {"date": "2022-09-01", "close": 0.205, "volume": 4392.0}, {"date": "2022-09-02", "close": 0.19, "volume": 163495.0}, {"date": "2022-09-05", "close": 0.19, "volume": 85022.0}, {"date": "2022-09-06", "close": 0.18, "volume": 44938.0}, {"date": "2022-09-07", "close": 0.19, "volume": 5566.0}, {"date": "2022-09-08", "close": 0.19, "volume": 58463.0}, {"date": "2022-09-09", "close": 0.205, "volume": 2718728.0}, {"date": "2022-09-12", "close": 0.205, "volume": 47265.0}, {"date": "2022-09-13", "close": 0.21, "volume": 82744.0}, {"date": "2022-09-14", "close": 0.21, "volume": 45571.0}, {"date": "2022-09-15", "close": 0.21, "volume": 33709.0}, {"date": "2022-09-16", "close": 0.21, "volume": 4842.0}, {"date": "2022-09-19", "close": 0.205, "volume": 47601.0}, {"date": "2022-09-20", "close": 0.2, "volume": 124514.0}, {"date": "2022-09-21", "close": 0.2, "volume": 9015.0}, {"date": "2022-09-23", "close": 0.19, "volume": 95262.0}, {"date": "2022-09-26", "close": 0.2, "volume": 97686.0}, {"date": "2022-09-27", "close": 0.19, "volume": 78853.0}, {"date": "2022-09-28", "close": 0.19, "volume": 15000.0}, {"date": "2022-09-29", "close": 0.195, "volume": 11.0}, {"date": "2022-09-30", "close": 0.195, "volume": 429.0}, {"date": "2022-10-03", "close": 0.19, "volume": 35911.0}, {"date": "2022-10-04", "close": 0.195, "volume": 27.0}, {"date": "2022-10-05", "close": 0.195, "volume": 99652.0}, {"date": "2022-10-06", "close": 0.195, "volume": 264860.0}, {"date": "2022-10-07", "close": 0.195, "volume": 126826.0}, {"date": "2022-10-10", "close": 0.19, "volume": 219404.0}, {"date": "2022-10-11", "close": 0.195, "volume": 27.0}, {"date": "2022-10-12", "close": 0.1925, "volume": 362860.0}, {"date": "2022-10-13", "close": 0.1925, "volume": 115011.0}, {"date": "2022-10-14", "close": 0.185, "volume": 64913.0}, {"date": "2022-10-17", "close": 0.19, "volume": 4813.0}, {"date": "2022-10-18", "close": 0.19, "volume": 3905.0}, {"date": "2022-10-19", "close": 0.19, "volume": 949.0}, {"date": "2022-10-20", "close": 0.19, "volume": 15.0}, {"date": "2022-10-21", "close": 0.185, "volume": 15102.0}, {"date": "2022-10-24", "close": 0.185, "volume": 56359.0}, {"date": "2022-10-25", "close": 0.19, "volume": 89367.0}, {"date": "2022-10-26", "close": 0.19, "volume": 10678.0}, {"date": "2022-10-27", "close": 0.19, "volume": 152017.0}, {"date": "2022-10-28", "close": 0.17, "volume": 568027.0}, {"date": "2022-10-31", "close": 0.175, "volume": 260879.0}, {"date": "2022-11-01", "close": 0.155, "volume": 177786.0}, {"date": "2022-11-02", "close": 0.16, "volume": 459697.0}, {"date": "2022-11-03", "close": 0.165, "volume": 111201.0}, {"date": "2022-11-07", "close": 0.175, "volume": 187908.0}, {"date": "2022-11-08", "close": 0.175, "volume": 12874.0}, {"date": "2022-11-09", "close": 0.175, "volume": 5759.0}, {"date": "2022-11-10", "close": 0.175, "volume": 14079.0}, {"date": "2022-11-11", "close": 0.19, "volume": 52996.0}, {"date": "2022-11-14", "close": 0.18, "volume": 135079.0}, {"date": "2022-11-15", "close": 0.18, "volume": 17648.0}, {"date": "2022-11-16", "close": 0.18, "volume": 10000.0}, {"date": "2022-11-17", "close": 0.19, "volume": 396712.0}, {"date": "2022-11-18", "close": 0.19, "volume": 54482.0}, {"date": "2022-11-21", "close": 0.185, "volume": 58235.0}, {"date": "2022-11-22", "close": 0.185, "volume": 18378.0}, {"date": "2022-11-23", "close": 0.19, "volume": 34255.0}, {"date": "2022-11-24", "close": 0.21, "volume": 1197276.0}, {"date": "2022-11-25", "close": 0.205, "volume": 335043.0}, {"date": "2022-11-28", "close": 0.2, "volume": 114109.0}, {"date": "2022-11-29", "close": 0.195, "volume": 1098.0}, {"date": "2022-11-30", "close": 0.2, "volume": 128240.0}, {"date": "2022-12-01", "close": 0.2, "volume": 24239.0}, {"date": "2022-12-02", "close": 0.2, "volume": 93011.0}, {"date": "2022-12-05", "close": 0.2, "volume": 225900.0}, {"date": "2022-12-06", "close": 0.215, "volume": 212156.0}, {"date": "2022-12-07", "close": 0.195, "volume": 169173.0}, {"date": "2022-12-08", "close": 0.19, "volume": 96966.0}, {"date": "2022-12-09", "close": 0.2, "volume": 113856.0}, {"date": "2022-12-12", "close": 0.185, "volume": 182078.0}, {"date": "2022-12-13", "close": 0.19, "volume": 198149.0}, {"date": "2022-12-14", "close": 0.19, "volume": 6759.0}, {"date": "2022-12-15", "close": 0.18, "volume": 227997.0}, {"date": "2022-12-16", "close": 0.185, "volume": 980404.0}, {"date": "2022-12-19", "close": 0.19, "volume": 43284.0}, {"date": "2022-12-20", "close": 0.19, "volume": 44129.0}, {"date": "2022-12-21", "close": 0.195, "volume": 405213.0}, {"date": "2022-12-22", "close": 0.19, "volume": 558348.0}, {"date": "2022-12-23", "close": 0.195, "volume": 113542.0}, {"date": "2022-12-28", "close": 0.195, "volume": 10000.0}, {"date": "2022-12-29", "close": 0.21, "volume": 90747.0}, {"date": "2022-12-30", "close": 0.21, "volume": 116828.0}, {"date": "2023-01-03", "close": 0.195, "volume": 38311.0}, {"date": "2023-01-04", "close": 0.195, "volume": 752600.0}, {"date": "2023-01-05", "close": 0.195, "volume": 146778.0}, {"date": "2023-01-09", "close": 0.2, "volume": 233381.0}, {"date": "2023-01-10", "close": 0.205, "volume": 342154.0}, {"date": "2023-01-11", "close": 0.2, "volume": 70088.0}, {"date": "2023-01-12", "close": 0.205, "volume": 119994.0}, {"date": "2023-01-13", "close": 0.205, "volume": 100005.0}, {"date": "2023-01-16", "close": 0.2, "volume": 32474.0}, {"date": "2023-01-17", "close": 0.195, "volume": 393572.0}, {"date": "2023-01-19", "close": 0.2, "volume": 180862.0}, {"date": "2023-01-20", "close": 0.205, "volume": 26239.0}, {"date": "2023-01-23", "close": 0.195, "volume": 46149.0}, {"date": "2023-01-24", "close": 0.2, "volume": 344249.0}, {"date": "2023-01-25", "close": 0.2, "volume": 148734.0}, {"date": "2023-01-27", "close": 0.195, "volume": 224319.0}, {"date": "2023-01-30", "close": 0.2, "volume": 240310.0}, {"date": "2023-01-31", "close": 0.205, "volume": 108000.0}, {"date": "2023-02-01", "close": 0.22, "volume": 802536.0}, {"date": "2023-02-02", "close": 0.22, "volume": 278784.0}, {"date": "2023-02-03", "close": 0.235, "volume": 843685.0}, {"date": "2023-02-06", "close": 0.24, "volume": 287063.0}, {"date": "2023-02-07", "close": 0.235, "volume": 481369.0}, {"date": "2023-02-08", "close": 0.23, "volume": 823608.0}, {"date": "2023-02-09", "close": 0.225, "volume": 218803.0}, {"date": "2023-02-10", "close": 0.22, "volume": 775496.0}, {"date": "2023-02-13", "close": 0.225, "volume": 59570.0}, {"date": "2023-02-14", "close": 0.225, "volume": 104770.0}, {"date": "2023-02-15", "close": 0.2225, "volume": 62342.0}, {"date": "2023-02-16", "close": 0.225, "volume": 219171.0}, {"date": "2023-02-17", "close": 0.225, "volume": 221961.0}, {"date": "2023-02-20", "close": 0.225, "volume": 166120.0}, {"date": "2023-02-21", "close": 0.21, "volume": 350635.0}, {"date": "2023-02-22", "close": 0.21, "volume": 214113.0}, {"date": "2023-02-23", "close": 0.225, "volume": 3125820.0}, {"date": "2023-02-24", "close": 0.225, "volume": 345086.0}, {"date": "2023-02-27", "close": 0.21, "volume": 81060.0}, {"date": "2023-02-28", "close": 0.22, "volume": 109457.0}, {"date": "2023-03-01", "close": 0.215, "volume": 21308.0}, {"date": "2023-03-02", "close": 0.22, "volume": 50455.0}, {"date": "2023-03-03", "close": 0.22, "volume": 44447.0}, {"date": "2023-03-06", "close": 0.22, "volume": 143947.0}, {"date": "2023-03-07", "close": 0.22, "volume": 93419.0}, {"date": "2023-03-08", "close": 0.22, "volume": 568104.0}, {"date": "2023-03-09", "close": 0.225, "volume": 96580.0}, {"date": "2023-03-10", "close": 0.22, "volume": 80705.0}, {"date": "2023-03-13", "close": 0.225, "volume": 131337.0}, {"date": "2023-03-15", "close": 0.21, "volume": 148981.0}, {"date": "2023-03-17", "close": 0.2, "volume": 60353.0}, {"date": "2023-03-20", "close": 0.2, "volume": 550773.0}, {"date": "2023-03-21", "close": 0.205, "volume": 54843.0}, {"date": "2023-03-22", "close": 0.2, "volume": 53331.0}, {"date": "2023-03-23", "close": 0.195, "volume": 101538.0}, {"date": "2023-03-24", "close": 0.195, "volume": 73435.0}, {"date": "2023-03-27", "close": 0.195, "volume": 515698.0}, {"date": "2023-03-28", "close": 0.19, "volume": 77970.0}, {"date": "2023-03-29", "close": 0.19, "volume": 125524.0}, {"date": "2023-03-30", "close": 0.2, "volume": 70930.0}, {"date": "2023-03-31", "close": 0.2, "volume": 10011.0}, {"date": "2023-04-03", "close": 0.2, "volume": 20532.0}, {"date": "2023-04-04", "close": 0.21, "volume": 230234.0}, {"date": "2023-04-05", "close": 0.21, "volume": 117253.0}, {"date": "2023-04-06", "close": 0.21, "volume": 22106.0}, {"date": "2023-04-11", "close": 0.205, "volume": 1525.0}, {"date": "2023-04-12", "close": 0.21, "volume": 9031.0}, {"date": "2023-04-13", "close": 0.21, "volume": 21481.0}, {"date": "2023-04-14", "close": 0.2, "volume": 34894.0}, {"date": "2023-04-17", "close": 0.21, "volume": 45157.0}, {"date": "2023-04-20", "close": 0.22, "volume": 1623903.0}, {"date": "2023-04-21", "close": 0.22, "volume": 117599.0}, {"date": "2023-04-24", "close": 0.22, "volume": 103.0}, {"date": "2023-04-26", "close": 0.21, "volume": 135958.0}, {"date": "2023-04-27", "close": 0.205, "volume": 98785.0}, {"date": "2023-04-28", "close": 0.205, "volume": 164053.0}, {"date": "2023-05-01", "close": 0.21, "volume": 88532.0}, {"date": "2023-05-02", "close": 0.205, "volume": 87425.0}, {"date": "2023-05-03", "close": 0.2, "volume": 182334.0}, {"date": "2023-05-04", "close": 0.2, "volume": 20051.0}, {"date": "2023-05-05", "close": 0.2, "volume": 354168.0}, {"date": "2023-05-08", "close": 0.205, "volume": 53514.0}, {"date": "2023-05-09", "close": 0.2, "volume": 122212.0}, {"date": "2023-05-10", "close": 0.205, "volume": 388902.0}, {"date": "2023-05-11", "close": 0.21, "volume": 361586.0}, {"date": "2023-05-12", "close": 0.205, "volume": 54803.0}, {"date": "2023-05-15", "close": 0.205, "volume": 542723.0}, {"date": "2023-05-16", "close": 0.205, "volume": 298218.0}, {"date": "2023-05-17", "close": 0.195, "volume": 334565.0}, {"date": "2023-05-18", "close": 0.205, "volume": 804689.0}, {"date": "2023-05-19", "close": 0.205, "volume": 229211.0}, {"date": "2023-05-22", "close": 0.2, "volume": 280225.0}, {"date": "2023-05-23", "close": 0.2, "volume": 60797.0}, {"date": "2023-05-24", "close": 0.2, "volume": 398643.0}, {"date": "2023-05-25", "close": 0.195, "volume": 40971.0}, {"date": "2023-05-29", "close": 0.2, "volume": 612620.0}, {"date": "2023-05-30", "close": 0.2, "volume": 294580.0}, {"date": "2023-05-31", "close": 0.2, "volume": 442450.0}, {"date": "2023-06-01", "close": 0.19, "volume": 25907.0}, {"date": "2023-06-02", "close": 0.2, "volume": 226546.0}, {"date": "2023-06-05", "close": 0.2, "volume": 231462.0}, {"date": "2023-06-06", "close": 0.19, "volume": 100449.0}, {"date": "2023-06-07", "close": 0.19, "volume": 154182.0}, {"date": "2023-06-08", "close": 0.2, "volume": 1913738.0}, {"date": "2023-06-09", "close": 0.19, "volume": 1026978.0}, {"date": "2023-06-13", "close": 0.2, "volume": 194358.0}, {"date": "2023-06-14", "close": 0.2, "volume": 9523.0}, {"date": "2023-06-15", "close": 0.2, "volume": 374071.0}, {"date": "2023-06-16", "close": 0.2025, "volume": 738047.0}, {"date": "2023-06-19", "close": 0.195, "volume": 165280.0}, {"date": "2023-06-20", "close": 0.2, "volume": 166897.0}, {"date": "2023-06-21", "close": 0.2, "volume": 25000.0}, {"date": "2023-06-22", "close": 0.2, "volume": 60395.0}, {"date": "2023-06-23", "close": 0.2, "volume": 195424.0}, {"date": "2023-06-26", "close": 0.2, "volume": 452443.0}, {"date": "2023-06-27", "close": 0.2, "volume": 21900.0}, {"date": "2023-06-28", "close": 0.2, "volume": 11274.0}, {"date": "2023-06-29", "close": 0.215, "volume": 427175.0}, {"date": "2023-06-30", "close": 0.22, "volume": 46560.0}, {"date": "2023-07-03", "close": 0.215, "volume": 44670.0}, {"date": "2023-07-04", "close": 0.215, "volume": 100025.0}, {"date": "2023-07-05", "close": 0.21, "volume": 19778.0}, {"date": "2023-07-06", "close": 0.205, "volume": 5402.0}, {"date": "2023-07-07", "close": 0.2, "volume": 144764.0}, {"date": "2023-07-10", "close": 0.21, "volume": 69121.0}, {"date": "2023-07-11", "close": 0.205, "volume": 269604.0}, {"date": "2023-07-12", "close": 0.205, "volume": 301379.0}, {"date": "2023-07-13", "close": 0.2, "volume": 117842.0}, {"date": "2023-07-14", "close": 0.205, "volume": 2420176.0}, {"date": "2023-07-17", "close": 0.22, "volume": 865216.0}, {"date": "2023-07-18", "close": 0.22, "volume": 299737.0}, {"date": "2023-07-19", "close": 0.22, "volume": 581331.0}, {"date": "2023-07-20", "close": 0.22, "volume": 19990.0}, {"date": "2023-07-21", "close": 0.21, "volume": 100000.0}, {"date": "2023-07-24", "close": 0.21, "volume": 142000.0}, {"date": "2023-07-25", "close": 0.22, "volume": 7564.0}, {"date": "2023-07-26", "close": 0.215, "volume": 59682.0}, {"date": "2023-07-27", "close": 0.215, "volume": 17128.0}, {"date": "2023-07-28", "close": 0.215, "volume": 141916.0}, {"date": "2023-07-31", "close": 0.205, "volume": 82492.0}, {"date": "2023-08-01", "close": 0.205, "volume": 54425.0}, {"date": "2023-08-02", "close": 0.205, "volume": 45472.0}, {"date": "2023-08-03", "close": 0.21, "volume": 60745.0}, {"date": "2023-08-04", "close": 0.21, "volume": 26832.0}, {"date": "2023-08-07", "close": 0.21, "volume": 238282.0}, {"date": "2023-08-08", "close": 0.21, "volume": 30015.0}, {"date": "2023-08-09", "close": 0.21, "volume": 12893.0}, {"date": "2023-08-10", "close": 0.21, "volume": 15.0}, {"date": "2023-08-11", "close": 0.22, "volume": 242762.0}, {"date": "2023-08-14", "close": 0.215, "volume": 15273.0}, {"date": "2023-08-15", "close": 0.215, "volume": 10178.0}, {"date": "2023-08-16", "close": 0.215, "volume": 20014.0}, {"date": "2023-08-17", "close": 0.21, "volume": 200000.0}, {"date": "2023-08-18", "close": 0.205, "volume": 129176.0}, {"date": "2023-08-21", "close": 0.22, "volume": 996092.0}, {"date": "2023-08-22", "close": 0.22, "volume": 149547.0}, {"date": "2023-08-23", "close": 0.22, "volume": 14.0}, {"date": "2023-08-24", "close": 0.21, "volume": 544307.0}, {"date": "2023-08-25", "close": 0.215, "volume": 274793.0}, {"date": "2023-08-28", "close": 0.21, "volume": 365856.0}, {"date": "2023-08-29", "close": 0.22, "volume": 273354.0}, {"date": "2023-08-30", "close": 0.24, "volume": 21281261.0}, {"date": "2023-08-31", "close": 0.265, "volume": 1095489.0}, {"date": "2023-09-01", "close": 0.24, "volume": 479265.0}, {"date": "2023-09-04", "close": 0.245, "volume": 283768.0}, {"date": "2023-09-05", "close": 0.255, "volume": 768622.0}, {"date": "2023-09-06", "close": 0.25, "volume": 502314.0}, {"date": "2023-09-07", "close": 0.255, "volume": 195973.0}, {"date": "2023-09-08", "close": 0.25, "volume": 125400.0}, {"date": "2023-09-11", "close": 0.255, "volume": 139306.0}, {"date": "2023-09-12", "close": 0.255, "volume": 19798.0}, {"date": "2023-09-13", "close": 0.27, "volume": 1095573.0}, {"date": "2023-09-14", "close": 0.265, "volume": 592621.0}, {"date": "2023-09-15", "close": 0.275, "volume": 1010246.0}, {"date": "2023-09-18", "close": 0.28, "volume": 142835.0}, {"date": "2023-09-19", "close": 0.2575, "volume": 276113.0}, {"date": "2023-09-20", "close": 0.255, "volume": 73271.0}, {"date": "2023-09-21", "close": 0.255, "volume": 16.0}, {"date": "2023-09-22", "close": 0.25, "volume": 67097.0}, {"date": "2023-09-25", "close": 0.25, "volume": 384482.0}, {"date": "2023-09-26", "close": 0.25, "volume": 75666.0}, {"date": "2023-09-27", "close": 0.255, "volume": 87822.0}, {"date": "2023-09-28", "close": 0.26, "volume": 11788.0}, {"date": "2023-09-29", "close": 0.255, "volume": 405116.0}, {"date": "2023-10-02", "close": 0.25, "volume": 5460.0}, {"date": "2023-10-03", "close": 0.25, "volume": 214624.0}, {"date": "2023-10-04", "close": 0.225, "volume": 342055.0}, {"date": "2023-10-05", "close": 0.225, "volume": 415822.0}, {"date": "2023-10-06", "close": 0.23, "volume": 129526.0}, {"date": "2023-10-09", "close": 0.22, "volume": 151181.0}, {"date": "2023-10-10", "close": 0.23, "volume": 1103368.0}, {"date": "2023-10-11", "close": 0.22, "volume": 37699.0}, {"date": "2023-10-12", "close": 0.225, "volume": 4090.0}, {"date": "2023-10-13", "close": 0.225, "volume": 30818.0}, {"date": "2023-10-16", "close": 0.22, "volume": 23380.0}, {"date": "2023-10-17", "close": 0.23, "volume": 388516.0}, {"date": "2023-10-18", "close": 0.225, "volume": 293107.0}, {"date": "2023-10-19", "close": 0.23, "volume": 404863.0}, {"date": "2023-10-20", "close": 0.22, "volume": 337688.0}, {"date": "2023-10-23", "close": 0.215, "volume": 423064.0}, {"date": "2023-10-24", "close": 0.225, "volume": 129689.0}, {"date": "2023-10-25", "close": 0.21, "volume": 59020.0}, {"date": "2023-10-26", "close": 0.215, "volume": 273627.0}, {"date": "2023-10-27", "close": 0.22, "volume": 25247.0}, {"date": "2023-10-30", "close": 0.21, "volume": 43720.0}, {"date": "2023-10-31", "close": 0.22, "volume": 238778.0}, {"date": "2023-11-01", "close": 0.22, "volume": 6709.0}, {"date": "2023-11-02", "close": 0.22, "volume": 26924.0}, {"date": "2023-11-03", "close": 0.215, "volume": 249014.0}, {"date": "2023-11-06", "close": 0.215, "volume": 407862.0}, {"date": "2023-11-07", "close": 0.22, "volume": 160569.0}, {"date": "2023-11-08", "close": 0.235, "volume": 1335342.0}, {"date": "2023-11-09", "close": 0.24, "volume": 87425.0}, {"date": "2023-11-10", "close": 0.24, "volume": 18913.0}, {"date": "2023-11-13", "close": 0.23, "volume": 541156.0}, {"date": "2023-11-14", "close": 0.23, "volume": 2614.0}, {"date": "2023-11-15", "close": 0.23, "volume": 37208.0}, {"date": "2023-11-16", "close": 0.23, "volume": 281027.0}, {"date": "2023-11-17", "close": 0.23, "volume": 9628.0}, {"date": "2023-11-20", "close": 0.24, "volume": 49680.0}, {"date": "2023-11-21", "close": 0.255, "volume": 395192.0}, {"date": "2023-11-22", "close": 0.25, "volume": 407042.0}, {"date": "2023-11-23", "close": 0.235, "volume": 8890.0}, {"date": "2023-11-24", "close": 0.235, "volume": 172664.0}, {"date": "2023-11-27", "close": 0.23, "volume": 107676.0}, {"date": "2023-11-28", "close": 0.235, "volume": 51126.0}, {"date": "2023-11-29", "close": 0.225, "volume": 52391.0}, {"date": "2023-11-30", "close": 0.23, "volume": 455467.0}, {"date": "2023-12-01", "close": 0.23, "volume": 337097.0}, {"date": "2023-12-04", "close": 0.225, "volume": 51412.0}, {"date": "2023-12-05", "close": 0.225, "volume": 511415.0}, {"date": "2023-12-06", "close": 0.22, "volume": 135028.0}, {"date": "2023-12-07", "close": 0.225, "volume": 310454.0}, {"date": "2023-12-08", "close": 0.22, "volume": 11210.0}, {"date": "2023-12-11", "close": 0.225, "volume": 13829.0}, {"date": "2023-12-12", "close": 0.22, "volume": 47401.0}, {"date": "2023-12-13", "close": 0.225, "volume": 436081.0}, {"date": "2023-12-14", "close": 0.245, "volume": 947480.0}, {"date": "2023-12-15", "close": 0.235, "volume": 329803.0}, {"date": "2023-12-18", "close": 0.245, "volume": 172516.0}, {"date": "2023-12-19", "close": 0.24, "volume": 456314.0}, {"date": "2023-12-20", "close": 0.235, "volume": 195897.0}, {"date": "2023-12-21", "close": 0.24, "volume": 42752.0}, {"date": "2023-12-22", "close": 0.235, "volume": 252751.0}, {"date": "2023-12-27", "close": 0.24, "volume": 35307.0}, {"date": "2023-12-28", "close": 0.255, "volume": 128141.0}, {"date": "2023-12-29", "close": 0.255, "volume": 135335.0}, {"date": "2024-01-02", "close": 0.255, "volume": 253910.0}, {"date": "2024-01-03", "close": 0.25, "volume": 215982.0}, {"date": "2024-01-04", "close": 0.255, "volume": 74037.0}, {"date": "2024-01-05", "close": 0.25, "volume": 59720.0}, {"date": "2024-01-08", "close": 0.255, "volume": 132078.0}, {"date": "2024-01-09", "close": 0.2575, "volume": 32946.0}, {"date": "2024-01-10", "close": 0.25, "volume": 832604.0}, {"date": "2024-01-11", "close": 0.26, "volume": 133686.0}, {"date": "2024-01-12", "close": 0.255, "volume": 329699.0}, {"date": "2024-01-15", "close": 0.26, "volume": 49586.0}, {"date": "2024-01-16", "close": 0.255, "volume": 139611.0}, {"date": "2024-01-17", "close": 0.245, "volume": 211854.0}, {"date": "2024-01-18", "close": 0.24, "volume": 106247.0}, {"date": "2024-01-19", "close": 0.24, "volume": 109026.0}, {"date": "2024-01-22", "close": 0.24, "volume": 92398.0}, {"date": "2024-01-23", "close": 0.24, "volume": 23242.0}, {"date": "2024-01-24", "close": 0.25, "volume": 579267.0}, {"date": "2024-01-25", "close": 0.255, "volume": 230881.0}, {"date": "2024-01-29", "close": 0.255, "volume": 305294.0}, {"date": "2024-01-30", "close": 0.275, "volume": 237670.0}, {"date": "2024-01-31", "close": 0.27, "volume": 151807.0}, {"date": "2024-02-01", "close": 0.265, "volume": 17820.0}, {"date": "2024-02-02", "close": 0.265, "volume": 171460.0}, {"date": "2024-02-05", "close": 0.26, "volume": 150931.0}, {"date": "2024-02-06", "close": 0.255, "volume": 237127.0}, {"date": "2024-02-07", "close": 0.27, "volume": 165308.0}, {"date": "2024-02-08", "close": 0.27, "volume": 119973.0}, {"date": "2024-02-09", "close": 0.265, "volume": 110479.0}, {"date": "2024-02-12", "close": 0.27, "volume": 82555.0}, {"date": "2024-02-13", "close": 0.27, "volume": 529653.0}, {"date": "2024-02-14", "close": 0.265, "volume": 109255.0}, {"date": "2024-02-15", "close": 0.26, "volume": 354813.0}, {"date": "2024-02-16", "close": 0.265, "volume": 139662.0}, {"date": "2024-02-19", "close": 0.26, "volume": 558050.0}, {"date": "2024-02-20", "close": 0.265, "volume": 11136.0}, {"date": "2024-02-21", "close": 0.28, "volume": 515616.0}, {"date": "2024-02-22", "close": 0.28, "volume": 992940.0}, {"date": "2024-02-23", "close": 0.26, "volume": 249690.0}, {"date": "2024-02-26", "close": 0.25, "volume": 536309.0}, {"date": "2024-02-27", "close": 0.25, "volume": 393217.0}, {"date": "2024-02-28", "close": 0.25, "volume": 484945.0}, {"date": "2024-02-29", "close": 0.25, "volume": 558276.0}, {"date": "2024-03-01", "close": 0.25, "volume": 288014.0}, {"date": "2024-03-04", "close": 0.255, "volume": 154732.0}, {"date": "2024-03-05", "close": 0.255, "volume": 492018.0}, {"date": "2024-03-06", "close": 0.255, "volume": 95715.0}, {"date": "2024-03-07", "close": 0.25, "volume": 409426.0}, {"date": "2024-03-08", "close": 0.25, "volume": 264180.0}, {"date": "2024-03-11", "close": 0.245, "volume": 434770.0}, {"date": "2024-03-12", "close": 0.25, "volume": 146662.0}, {"date": "2024-03-13", "close": 0.275, "volume": 863075.0}, {"date": "2024-03-14", "close": 0.27, "volume": 521647.0}, {"date": "2024-03-15", "close": 0.285, "volume": 699050.0}, {"date": "2024-03-18", "close": 0.285, "volume": 294970.0}, {"date": "2024-03-19", "close": 0.29, "volume": 101104.0}, {"date": "2024-03-20", "close": 0.285, "volume": 148986.0}, {"date": "2024-03-21", "close": 0.285, "volume": 29987.0}, {"date": "2024-03-22", "close": 0.28, "volume": 105893.0}, {"date": "2024-03-25", "close": 0.27, "volume": 516148.0}, {"date": "2024-03-26", "close": 0.28, "volume": 15618.0}, {"date": "2024-03-27", "close": 0.2775, "volume": 82960.0}, {"date": "2024-03-28", "close": 0.28, "volume": 229938.0}, {"date": "2024-04-02", "close": 0.27, "volume": 200770.0}, {"date": "2024-04-03", "close": 0.265, "volume": 60597.0}, {"date": "2024-04-04", "close": 0.26, "volume": 112623.0}, {"date": "2024-04-05", "close": 0.26, "volume": 113400.0}, {"date": "2024-04-08", "close": 0.255, "volume": 1073061.0}, {"date": "2024-04-09", "close": 0.26, "volume": 27308.0}, {"date": "2024-04-10", "close": 0.26, "volume": 148670.0}, {"date": "2024-04-11", "close": 0.26, "volume": 491377.0}, {"date": "2024-04-12", "close": 0.265, "volume": 1140601.0}, {"date": "2024-04-15", "close": 0.26, "volume": 86690.0}, {"date": "2024-04-16", "close": 0.245, "volume": 1036188.0}, {"date": "2024-04-17", "close": 0.26, "volume": 238241.0}, {"date": "2024-04-18", "close": 0.26, "volume": 254618.0}, {"date": "2024-04-19", "close": 0.265, "volume": 5259775.0}, {"date": "2024-04-22", "close": 0.27, "volume": 74679.0}, {"date": "2024-04-23", "close": 0.27, "volume": 378965.0}, {"date": "2024-04-24", "close": 0.27, "volume": 21882.0}, {"date": "2024-04-26", "close": 0.27, "volume": 262634.0}, {"date": "2024-04-29", "close": 0.265, "volume": 17623.0}, {"date": "2024-04-30", "close": 0.275, "volume": 159846.0}, {"date": "2024-05-01", "close": 0.275, "volume": 153646.0}, {"date": "2024-05-02", "close": 0.27, "volume": 42014.0}, {"date": "2024-05-03", "close": 0.275, "volume": 37414.0}, {"date": "2024-05-06", "close": 0.265, "volume": 160830.0}, {"date": "2024-05-07", "close": 0.27, "volume": 81065.0}, {"date": "2024-05-08", "close": 0.265, "volume": 324283.0}, {"date": "2024-05-09", "close": 0.265, "volume": 199984.0}, {"date": "2024-05-10", "close": 0.28, "volume": 529265.0}, {"date": "2024-05-13", "close": 0.27, "volume": 254143.0}, {"date": "2024-05-14", "close": 0.28, "volume": 251605.0}, {"date": "2024-05-15", "close": 0.28, "volume": 123390.0}, {"date": "2024-05-16", "close": 0.285, "volume": 19790.0}, {"date": "2024-05-17", "close": 0.285, "volume": 42270.0}, {"date": "2024-05-20", "close": 0.29, "volume": 197596.0}, {"date": "2024-05-21", "close": 0.29, "volume": 123848.0}, {"date": "2024-05-22", "close": 0.29, "volume": 178498.0}, {"date": "2024-05-23", "close": 0.295, "volume": 684324.0}, {"date": "2024-05-24", "close": 0.31, "volume": 419836.0}, {"date": "2024-05-27", "close": 0.305, "volume": 128336.0}, {"date": "2024-05-28", "close": 0.305, "volume": 127895.0}, {"date": "2024-05-29", "close": 0.3, "volume": 13001.0}, {"date": "2024-05-30", "close": 0.3, "volume": 18584.0}, {"date": "2024-05-31", "close": 0.31, "volume": 125962.0}, {"date": "2024-06-03", "close": 0.2975, "volume": 162275.0}, {"date": "2024-06-04", "close": 0.305, "volume": 192549.0}, {"date": "2024-06-05", "close": 0.31, "volume": 95949.0}, {"date": "2024-06-06", "close": 0.295, "volume": 248744.0}, {"date": "2024-06-07", "close": 0.305, "volume": 7889.0}, {"date": "2024-06-11", "close": 0.295, "volume": 51782.0}, {"date": "2024-06-12", "close": 0.295, "volume": 13715.0}, {"date": "2024-06-13", "close": 0.29, "volume": 61647.0}, {"date": "2024-06-14", "close": 0.295, "volume": 76567.0}, {"date": "2024-06-17", "close": 0.3, "volume": 462207.0}, {"date": "2024-06-18", "close": 0.305, "volume": 391568.0}, {"date": "2024-06-19", "close": 0.3, "volume": 419806.0}, {"date": "2024-06-20", "close": 0.3, "volume": 153577.0}, {"date": "2024-06-21", "close": 0.305, "volume": 65378.0}, {"date": "2024-06-24", "close": 0.3, "volume": 63830.0}, {"date": "2024-06-25", "close": 0.3, "volume": 271268.0}, {"date": "2024-06-26", "close": 0.3, "volume": 105234.0}, {"date": "2024-06-27", "close": 0.315, "volume": 650305.0}, {"date": "2024-06-28", "close": 0.33, "volume": 452062.0}, {"date": "2024-07-01", "close": 0.34, "volume": 951599.0}, {"date": "2024-07-02", "close": 0.34, "volume": 393155.0}, {"date": "2024-07-03", "close": 0.335, "volume": 1619851.0}, {"date": "2024-07-04", "close": 0.325, "volume": 154875.0}, {"date": "2024-07-05", "close": 0.335, "volume": 188084.0}, {"date": "2024-07-08", "close": 0.335, "volume": 216705.0}, {"date": "2024-07-09", "close": 0.33, "volume": 52498.0}, {"date": "2024-07-10", "close": 0.32, "volume": 102046.0}, {"date": "2024-07-11", "close": 0.325, "volume": 79068.0}, {"date": "2024-07-12", "close": 0.33, "volume": 119468.0}, {"date": "2024-07-15", "close": 0.33, "volume": 164939.0}, {"date": "2024-07-16", "close": 0.33, "volume": 256025.0}, {"date": "2024-07-17", "close": 0.335, "volume": 157623.0}, {"date": "2024-07-18", "close": 0.345, "volume": 422918.0}, {"date": "2024-07-19", "close": 0.34, "volume": 44260.0}, {"date": "2024-07-22", "close": 0.345, "volume": 374163.0}, {"date": "2024-07-23", "close": 0.355, "volume": 604743.0}, {"date": "2024-07-24", "close": 0.355, "volume": 557646.0}, {"date": "2024-07-25", "close": 0.35, "volume": 31192.0}, {"date": "2024-07-26", "close": 0.35, "volume": 275621.0}, {"date": "2024-07-29", "close": 0.35, "volume": 264805.0}, {"date": "2024-07-30", "close": 0.345, "volume": 222849.0}, {"date": "2024-07-31", "close": 0.355, "volume": 79239.0}, {"date": "2024-08-01", "close": 0.3525, "volume": 504767.0}, {"date": "2024-08-02", "close": 0.35, "volume": 360093.0}, {"date": "2024-08-05", "close": 0.345, "volume": 478107.0}, {"date": "2024-08-06", "close": 0.345, "volume": 891392.0}, {"date": "2024-08-07", "close": 0.345, "volume": 280938.0}, {"date": "2024-08-08", "close": 0.335, "volume": 2794803.0}, {"date": "2024-08-09", "close": 0.34, "volume": 51225.0}, {"date": "2024-08-12", "close": 0.34, "volume": 80453.0}, {"date": "2024-08-13", "close": 0.34, "volume": 76174.0}, {"date": "2024-08-14", "close": 0.335, "volume": 80998.0}, {"date": "2024-08-15", "close": 0.34, "volume": 37938.0}, {"date": "2024-08-16", "close": 0.3425, "volume": 300003.0}, {"date": "2024-08-19", "close": 0.3425, "volume": 75566.0}, {"date": "2024-08-20", "close": 0.345, "volume": 311763.0}, {"date": "2024-08-21", "close": 0.345, "volume": 2777904.0}, {"date": "2024-08-22", "close": 0.345, "volume": 1180796.0}, {"date": "2024-08-23", "close": 0.365, "volume": 628400.0}, {"date": "2024-08-26", "close": 0.37, "volume": 964065.0}, {"date": "2024-08-27", "close": 0.36, "volume": 646714.0}, {"date": "2024-08-28", "close": 0.375, "volume": 233596.0}, {"date": "2024-08-29", "close": 0.365, "volume": 143775.0}, {"date": "2024-08-30", "close": 0.365, "volume": 80170.0}, {"date": "2024-09-02", "close": 0.37, "volume": 426572.0}, {"date": "2024-09-03", "close": 0.365, "volume": 77715.0}, {"date": "2024-09-04", "close": 0.37, "volume": 177173.0}, {"date": "2024-09-05", "close": 0.36, "volume": 232827.0}, {"date": "2024-09-06", "close": 0.36, "volume": 153986.0}, {"date": "2024-09-09", "close": 0.355, "volume": 387889.0}, {"date": "2024-09-10", "close": 0.36, "volume": 199573.0}, {"date": "2024-09-11", "close": 0.3575, "volume": 113347.0}, {"date": "2024-09-12", "close": 0.36, "volume": 60115.0}, {"date": "2024-09-13", "close": 0.36, "volume": 110081.0}, {"date": "2024-09-16", "close": 0.365, "volume": 82613.0}, {"date": "2024-09-17", "close": 0.355, "volume": 222132.0}, {"date": "2024-09-18", "close": 0.345, "volume": 180897.0}, {"date": "2024-09-19", "close": 0.35, "volume": 306935.0}, {"date": "2024-09-20", "close": 0.345, "volume": 866247.0}, {"date": "2024-09-23", "close": 0.35, "volume": 126598.0}, {"date": "2024-09-24", "close": 0.36, "volume": 325475.0}, {"date": "2024-09-25", "close": 0.37, "volume": 1164330.0}, {"date": "2024-09-26", "close": 0.395, "volume": 1944724.0}, {"date": "2024-09-27", "close": 0.39, "volume": 821695.0}, {"date": "2024-09-30", "close": 0.41, "volume": 1074095.0}, {"date": "2024-10-01", "close": 0.405, "volume": 745399.0}, {"date": "2024-10-02", "close": 0.4, "volume": 306774.0}, {"date": "2024-10-03", "close": 0.41, "volume": 568178.0}, {"date": "2024-10-04", "close": 0.405, "volume": 113357.0}, {"date": "2024-10-07", "close": 0.405, "volume": 382048.0}, {"date": "2024-10-08", "close": 0.4, "volume": 173171.0}, {"date": "2024-10-09", "close": 0.395, "volume": 457478.0}, {"date": "2024-10-10", "close": 0.405, "volume": 77925.0}, {"date": "2024-10-11", "close": 0.4, "volume": 498412.0}, {"date": "2024-10-14", "close": 0.405, "volume": 342421.0}, {"date": "2024-10-15", "close": 0.4, "volume": 170710.0}, {"date": "2024-10-16", "close": 0.375, "volume": 712268.0}, {"date": "2024-10-17", "close": 0.3875, "volume": 282111.0}, {"date": "2024-10-18", "close": 0.39, "volume": 195033.0}, {"date": "2024-10-21", "close": 0.4, "volume": 801328.0}, {"date": "2024-10-22", "close": 0.4, "volume": 69860.0}, {"date": "2024-10-23", "close": 0.4, "volume": 875306.0}, {"date": "2024-10-24", "close": 0.39, "volume": 81993.0}, {"date": "2024-10-25", "close": 0.385, "volume": 118667.0}, {"date": "2024-10-28", "close": 0.385, "volume": 274975.0}, {"date": "2024-10-29", "close": 0.38, "volume": 181699.0}, {"date": "2024-10-30", "close": 0.38, "volume": 76827.0}, {"date": "2024-10-31", "close": 0.375, "volume": 249996.0}, {"date": "2024-11-01", "close": 0.3825, "volume": 190473.0}, {"date": "2024-11-04", "close": 0.37, "volume": 103981.0}, {"date": "2024-11-05", "close": 0.36, "volume": 77815.0}, {"date": "2024-11-06", "close": 0.365, "volume": 165395.0}, {"date": "2024-11-07", "close": 0.36, "volume": 177879.0}, {"date": "2024-11-08", "close": 0.37, "volume": 131053.0}, {"date": "2024-11-11", "close": 0.35, "volume": 544350.0}, {"date": "2024-11-12", "close": 0.32, "volume": 656862.0}, {"date": "2024-11-13", "close": 0.275, "volume": 5455161.0}, {"date": "2024-11-14", "close": 0.27, "volume": 1140912.0}, {"date": "2024-11-15", "close": 0.27, "volume": 750805.0}, {"date": "2024-11-18", "close": 0.265, "volume": 1184801.0}, {"date": "2024-11-19", "close": 0.27, "volume": 279166.0}, {"date": "2024-11-20", "close": 0.265, "volume": 729982.0}, {"date": "2024-11-21", "close": 0.265, "volume": 227694.0}, {"date": "2024-11-22", "close": 0.275, "volume": 753439.0}, {"date": "2024-11-25", "close": 0.27, "volume": 380555.0}, {"date": "2024-11-26", "close": 0.27, "volume": 663710.0}, {"date": "2024-11-27", "close": 0.275, "volume": 21937.0}, {"date": "2024-11-28", "close": 0.28, "volume": 71157.0}, {"date": "2024-11-29", "close": 0.2725, "volume": 381013.0}, {"date": "2024-12-02", "close": 0.2725, "volume": 61020.0}, {"date": "2024-12-03", "close": 0.27, "volume": 457737.0}, {"date": "2024-12-04", "close": 0.265, "volume": 995467.0}, {"date": "2024-12-05", "close": 0.245, "volume": 769110.0}, {"date": "2024-12-06", "close": 0.26, "volume": 240678.0}, {"date": "2024-12-09", "close": 0.265, "volume": 1856456.0}, {"date": "2024-12-10", "close": 0.27, "volume": 205377.0}, {"date": "2024-12-11", "close": 0.28, "volume": 636347.0}, {"date": "2024-12-12", "close": 0.28, "volume": 402662.0}, {"date": "2024-12-13", "close": 0.285, "volume": 205545.0}, {"date": "2024-12-16", "close": 0.285, "volume": 362072.0}, {"date": "2024-12-17", "close": 0.29, "volume": 126337.0}, {"date": "2024-12-18", "close": 0.29, "volume": 21938.0}, {"date": "2024-12-19", "close": 0.3, "volume": 215811.0}, {"date": "2024-12-20", "close": 0.315, "volume": 80408.0}, {"date": "2024-12-23", "close": 0.32, "volume": 269893.0}, {"date": "2024-12-24", "close": 0.31, "volume": 50708.0}, {"date": "2024-12-27", "close": 0.305, "volume": 11083.0}, {"date": "2024-12-30", "close": 0.315, "volume": 119320.0}, {"date": "2025-01-02", "close": 0.315, "volume": 53925.0}, {"date": "2025-01-03", "close": 0.305, "volume": 192777.0}, {"date": "2025-01-06", "close": 0.29, "volume": 231112.0}, {"date": "2025-01-07", "close": 0.3, "volume": 244122.0}, {"date": "2025-01-08", "close": 0.28, "volume": 535.0}, {"date": "2025-01-09", "close": 0.2875, "volume": 10760.0}, {"date": "2025-01-10", "close": 0.285, "volume": 26055.0}, {"date": "2025-01-13", "close": 0.275, "volume": 266511.0}, {"date": "2025-01-14", "close": 0.275, "volume": 8755.0}, {"date": "2025-01-15", "close": 0.275, "volume": 67765.0}, {"date": "2025-01-16", "close": 0.28, "volume": 23237.0}, {"date": "2025-01-17", "close": 0.275, "volume": 21448.0}, {"date": "2025-01-20", "close": 0.28, "volume": 313298.0}, {"date": "2025-01-21", "close": 0.275, "volume": 305608.0}, {"date": "2025-01-22", "close": 0.2725, "volume": 226340.0}, {"date": "2025-01-23", "close": 0.27, "volume": 95435.0}, {"date": "2025-01-24", "close": 0.275, "volume": 85777.0}, {"date": "2025-01-28", "close": 0.275, "volume": 439665.0}, {"date": "2025-01-29", "close": 0.265, "volume": 151140.0}, {"date": "2025-01-30", "close": 0.265, "volume": 1260628.0}, {"date": "2025-01-31", "close": 0.265, "volume": 55752.0}, {"date": "2025-02-03", "close": 0.27, "volume": 188253.0}, {"date": "2025-02-04", "close": 0.275, "volume": 123897.0}, {"date": "2025-02-05", "close": 0.275, "volume": 117562.0}, {"date": "2025-02-06", "close": 0.29, "volume": 325182.0}, {"date": "2025-02-07", "close": 0.29, "volume": 31699.0}, {"date": "2025-02-10", "close": 0.295, "volume": 256672.0}, {"date": "2025-02-11", "close": 0.29, "volume": 117696.0}, {"date": "2025-02-12", "close": 0.295, "volume": 45193.0}, {"date": "2025-02-13", "close": 0.28, "volume": 146496.0}, {"date": "2025-02-14", "close": 0.275, "volume": 86610.0}, {"date": "2025-02-17", "close": 0.27, "volume": 270824.0}, {"date": "2025-02-18", "close": 0.265, "volume": 573196.0}, {"date": "2025-02-19", "close": 0.265, "volume": 484666.0}, {"date": "2025-02-20", "close": 0.225, "volume": 8444231.0}, {"date": "2025-02-21", "close": 0.25, "volume": 1305742.0}, {"date": "2025-02-24", "close": 0.22, "volume": 2160772.0}, {"date": "2025-02-25", "close": 0.22, "volume": 500198.0}, {"date": "2025-02-26", "close": 0.205, "volume": 1650306.0}, {"date": "2025-02-27", "close": 0.2, "volume": 1467646.0}, {"date": "2025-02-28", "close": 0.215, "volume": 1244369.0}, {"date": "2025-03-03", "close": 0.215, "volume": 229115.0}, {"date": "2025-03-04", "close": 0.215, "volume": 221767.0}, {"date": "2025-03-05", "close": 0.21, "volume": 86705.0}, {"date": "2025-03-06", "close": 0.21, "volume": 681534.0}, {"date": "2025-03-07", "close": 0.2, "volume": 175919.0}, {"date": "2025-03-10", "close": 0.215, "volume": 368314.0}, {"date": "2025-03-11", "close": 0.195, "volume": 358897.0}, {"date": "2025-03-12", "close": 0.205, "volume": 527816.0}, {"date": "2025-03-13", "close": 0.2175, "volume": 160593.0}, {"date": "2025-03-14", "close": 0.21, "volume": 173788.0}, {"date": "2025-03-17", "close": 0.22, "volume": 172838.0}, {"date": "2025-03-18", "close": 0.22, "volume": 84666.0}, {"date": "2025-03-19", "close": 0.23, "volume": 157525.0}, {"date": "2025-03-20", "close": 0.23, "volume": 232488.0}, {"date": "2025-03-21", "close": 0.225, "volume": 168151.0}, {"date": "2025-03-24", "close": 0.225, "volume": 286787.0}, {"date": "2025-03-25", "close": 0.225, "volume": 77767.0}, {"date": "2025-03-26", "close": 0.245, "volume": 170954.0}, {"date": "2025-03-27", "close": 0.2325, "volume": 78237.0}, {"date": "2025-03-28", "close": 0.24, "volume": 88441.0}, {"date": "2025-03-31", "close": 0.255, "volume": 1886436.0}, {"date": "2025-04-01", "close": 0.245, "volume": 184554.0}, {"date": "2025-04-02", "close": 0.25, "volume": 84465.0}, {"date": "2025-04-03", "close": 0.25, "volume": 773827.0}, {"date": "2025-04-04", "close": 0.24, "volume": 133505.0}, {"date": "2025-04-07", "close": 0.215, "volume": 389523.0}, {"date": "2025-04-08", "close": 0.23, "volume": 38001.0}, {"date": "2025-04-09", "close": 0.23, "volume": 10447.0}, {"date": "2025-04-10", "close": 0.22, "volume": 255717.0}, {"date": "2025-04-11", "close": 0.22, "volume": 15626.0}, {"date": "2025-04-14", "close": 0.24, "volume": 375409.0}, {"date": "2025-04-15", "close": 0.25, "volume": 106858.0}, {"date": "2025-04-16", "close": 0.24, "volume": 16878.0}, {"date": "2025-04-17", "close": 0.2425, "volume": 161993.0}, {"date": "2025-04-22", "close": 0.245, "volume": 20347.0}, {"date": "2025-04-23", "close": 0.2425, "volume": 74818.0}, {"date": "2025-04-24", "close": 0.245, "volume": 619681.0}, {"date": "2025-04-28", "close": 0.24, "volume": 62317.0}, {"date": "2025-04-29", "close": 0.23, "volume": 9137.0}, {"date": "2025-04-30", "close": 0.235, "volume": 312994.0}, {"date": "2025-05-01", "close": 0.23, "volume": 66570.0}, {"date": "2025-05-02", "close": 0.235, "volume": 1441922.0}, {"date": "2025-05-05", "close": 0.2325, "volume": 83945.0}, {"date": "2025-05-06", "close": 0.24, "volume": 129886.0}, {"date": "2025-05-07", "close": 0.24, "volume": 2673156.0}, {"date": "2025-05-08", "close": 0.245, "volume": 76426.0}, {"date": "2025-05-09", "close": 0.245, "volume": 9396.0}, {"date": "2025-05-12", "close": 0.255, "volume": 201364.0}, {"date": "2025-05-13", "close": 0.25, "volume": 243002.0}, {"date": "2025-05-14", "close": 0.255, "volume": 19428.0}, {"date": "2025-05-15", "close": 0.24, "volume": 342840.0}, {"date": "2025-05-16", "close": 0.245, "volume": 124542.0}, {"date": "2025-05-19", "close": 0.25, "volume": 145264.0}, {"date": "2025-05-20", "close": 0.25, "volume": 151984.0}, {"date": "2025-05-21", "close": 0.25, "volume": 63448.0}, {"date": "2025-05-22", "close": 0.245, "volume": 289686.0}, {"date": "2025-05-23", "close": 0.25, "volume": 5083.0}, {"date": "2025-05-26", "close": 0.245, "volume": 112915.0}, {"date": "2025-05-27", "close": 0.255, "volume": 156640.0}, {"date": "2025-05-28", "close": 0.25, "volume": 449561.0}, {"date": "2025-05-29", "close": 0.255, "volume": 359928.0}, {"date": "2025-05-30", "close": 0.255, "volume": 145742.0}, {"date": "2025-06-02", "close": 0.25, "volume": 307449.0}, {"date": "2025-06-03", "close": 0.245, "volume": 85774.0}, {"date": "2025-06-04", "close": 0.255, "volume": 87897.0}, {"date": "2025-06-05", "close": 0.245, "volume": 122814.0}, {"date": "2025-06-06", "close": 0.245, "volume": 353415.0}, {"date": "2025-06-10", "close": 0.25, "volume": 17979.0}, {"date": "2025-06-11", "close": 0.255, "volume": 172753.0}, {"date": "2025-06-12", "close": 0.2525, "volume": 605.0}, {"date": "2025-06-13", "close": 0.255, "volume": 226778.0}, {"date": "2025-06-16", "close": 0.265, "volume": 409259.0}, {"date": "2025-06-17", "close": 0.275, "volume": 169134.0}, {"date": "2025-06-18", "close": 0.2725, "volume": 161366.0}, {"date": "2025-06-19", "close": 0.265, "volume": 74361.0}, {"date": "2025-06-20", "close": 0.26, "volume": 209822.0}, {"date": "2025-06-23", "close": 0.26, "volume": 148552.0}, {"date": "2025-06-24", "close": 0.26, "volume": 388307.0}, {"date": "2025-06-25", "close": 0.26, "volume": 213806.0}, {"date": "2025-06-26", "close": 0.265, "volume": 374827.0}, {"date": "2025-06-27", "close": 0.255, "volume": 63203.0}, {"date": "2025-06-30", "close": 0.255, "volume": 332397.0}, {"date": "2025-07-01", "close": 0.255, "volume": 13777.0}, {"date": "2025-07-02", "close": 0.255, "volume": 211069.0}, {"date": "2025-07-03", "close": 0.25, "volume": 16252.0}, {"date": "2025-07-04", "close": 0.26, "volume": 507101.0}, {"date": "2025-07-07", "close": 0.27, "volume": 255963.0}, {"date": "2025-07-08", "close": 0.26, "volume": 80536.0}, {"date": "2025-07-09", "close": 0.27, "volume": 673211.0}, {"date": "2025-07-10", "close": 0.265, "volume": 49341.0}, {"date": "2025-07-11", "close": 0.275, "volume": 2333240.0}, {"date": "2025-07-14", "close": 0.28, "volume": 641377.0}, {"date": "2025-07-15", "close": 0.27, "volume": 1851958.0}, {"date": "2025-07-16", "close": 0.27, "volume": 239394.0}, {"date": "2025-07-17", "close": 0.27, "volume": 294596.0}, {"date": "2025-07-18", "close": 0.275, "volume": 30904.0}, {"date": "2025-07-21", "close": 0.275, "volume": 214855.0}, {"date": "2025-07-22", "close": 0.2675, "volume": 231628.0}, {"date": "2025-07-23", "close": 0.265, "volume": 131.0}, {"date": "2025-07-24", "close": 0.27, "volume": 439124.0}, {"date": "2025-07-25", "close": 0.275, "volume": 49779.0}, {"date": "2025-07-28", "close": 0.27, "volume": 57322.0}, {"date": "2025-07-29", "close": 0.27, "volume": 525345.0}, {"date": "2025-07-30", "close": 0.275, "volume": 714.0}, {"date": "2025-07-31", "close": 0.27, "volume": 47656.0}, {"date": "2025-08-01", "close": 0.28, "volume": 408937.0}, {"date": "2025-08-04", "close": 0.275, "volume": 31555.0}, {"date": "2025-08-05", "close": 0.265, "volume": 914720.0}, {"date": "2025-08-06", "close": 0.27, "volume": 354688.0}, {"date": "2025-08-07", "close": 0.27, "volume": 56375.0}, {"date": "2025-08-08", "close": 0.255, "volume": 432740.0}, {"date": "2025-08-11", "close": 0.265, "volume": 130430.0}, {"date": "2025-08-12", "close": 0.265, "volume": 407763.0}, {"date": "2025-08-13", "close": 0.265, "volume": 28256.0}, {"date": "2025-08-14", "close": 0.265, "volume": 326534.0}, {"date": "2025-08-15", "close": 0.27, "volume": 48943.0}, {"date": "2025-08-18", "close": 0.265, "volume": 63584.0}, {"date": "2025-08-19", "close": 0.265, "volume": 81118.0}, {"date": "2025-08-20", "close": 0.255, "volume": 1147023.0}, {"date": "2025-08-21", "close": 0.26, "volume": 536836.0}, {"date": "2025-08-22", "close": 0.26, "volume": 473629.0}, {"date": "2025-08-25", "close": 0.2625, "volume": 63951.0}, {"date": "2025-08-26", "close": 0.25, "volume": 186037.0}, {"date": "2025-08-27", "close": 0.245, "volume": 274740.0}, {"date": "2025-08-28", "close": 0.245, "volume": 57677.0}, {"date": "2025-08-29", "close": 0.225, "volume": 315319.0}, {"date": "2025-09-01", "close": 0.24, "volume": 244175.0}, {"date": "2025-09-02", "close": 0.235, "volume": 155118.0}, {"date": "2025-09-03", "close": 0.24, "volume": 16669.0}, {"date": "2025-09-04", "close": 0.23, "volume": 290285.0}, {"date": "2025-09-05", "close": 0.245, "volume": 780129.0}, {"date": "2025-09-08", "close": 0.26, "volume": 1043742.0}, {"date": "2025-09-09", "close": 0.265, "volume": 547798.0}, {"date": "2025-09-10", "close": 0.26, "volume": 61764.0}, {"date": "2025-09-11", "close": 0.26, "volume": 156206.0}, {"date": "2025-09-12", "close": 0.275, "volume": 168887.0}, {"date": "2025-09-15", "close": 0.275, "volume": 340875.0}, {"date": "2025-09-16", "close": 0.265, "volume": 91320.0}, {"date": "2025-09-17", "close": 0.26, "volume": 211371.0}, {"date": "2025-09-18", "close": 0.26, "volume": 462411.0}, {"date": "2025-09-19", "close": 0.275, "volume": 550155.0}, {"date": "2025-09-22", "close": 0.27, "volume": 467515.0}, {"date": "2025-09-23", "close": 0.255, "volume": 182220.0}, {"date": "2025-09-24", "close": 0.265, "volume": 103012.0}, {"date": "2025-09-25", "close": 0.26, "volume": 102574.0}, {"date": "2025-09-26", "close": 0.265, "volume": 5638.0}, {"date": "2025-09-29", "close": 0.265, "volume": 18525.0}, {"date": "2025-09-30", "close": 0.255, "volume": 336209.0}, {"date": "2025-10-01", "close": 0.245, "volume": 287812.0}, {"date": "2025-10-02", "close": 0.25, "volume": 48805.0}, {"date": "2025-10-03", "close": 0.255, "volume": 58156.0}, {"date": "2025-10-06", "close": 0.255, "volume": 22290.0}, {"date": "2025-10-07", "close": 0.25, "volume": 84910.0}, {"date": "2025-10-08", "close": 0.245, "volume": 170061.0}, {"date": "2025-10-09", "close": 0.24, "volume": 152733.0}, {"date": "2025-10-10", "close": 0.25, "volume": 257018.0}, {"date": "2025-10-13", "close": 0.25, "volume": 178161.0}, {"date": "2025-10-14", "close": 0.245, "volume": 1437366.0}, {"date": "2025-10-15", "close": 0.245, "volume": 1453.0}, {"date": "2025-10-16", "close": 0.245, "volume": 973340.0}, {"date": "2025-10-17", "close": 0.24, "volume": 92241.0}, {"date": "2025-10-20", "close": 0.24, "volume": 113238.0}, {"date": "2025-10-21", "close": 0.235, "volume": 75304.0}, {"date": "2025-10-22", "close": 0.22, "volume": 367413.0}, {"date": "2025-10-23", "close": 0.23, "volume": 120478.0}, {"date": "2025-10-24", "close": 0.235, "volume": 42155.0}, {"date": "2025-10-27", "close": 0.24, "volume": 8036.0}, {"date": "2025-10-28", "close": 0.235, "volume": 164618.0}, {"date": "2025-10-29", "close": 0.2375, "volume": 221758.0}, {"date": "2025-10-30", "close": 0.235, "volume": 129401.0}, {"date": "2025-10-31", "close": 0.245, "volume": 222155.0}, {"date": "2025-11-03", "close": 0.235, "volume": 3156.0}, {"date": "2025-11-04", "close": 0.235, "volume": 75798.0}, {"date": "2025-11-05", "close": 0.23, "volume": 187521.0}, {"date": "2025-11-06", "close": 0.225, "volume": 39426.0}, {"date": "2025-11-07", "close": 0.23, "volume": 58618.0}, {"date": "2025-11-10", "close": 0.23, "volume": 364506.0}, {"date": "2025-11-11", "close": 0.22, "volume": 406244.0}, {"date": "2025-11-12", "close": 0.22, "volume": 271475.0}, {"date": "2025-11-13", "close": 0.225, "volume": 117489.0}, {"date": "2025-11-14", "close": 0.23, "volume": 199521.0}, {"date": "2025-11-17", "close": 0.225, "volume": 94703.0}, {"date": "2025-11-18", "close": 0.235, "volume": 316771.0}, {"date": "2025-11-19", "close": 0.225, "volume": 1339060.0}, {"date": "2025-11-21", "close": 0.23, "volume": 1133343.0}, {"date": "2025-11-24", "close": 0.23, "volume": 133708.0}, {"date": "2025-11-25", "close": 0.23, "volume": 60766.0}, {"date": "2025-11-26", "close": 0.24, "volume": 42249.0}, {"date": "2025-11-27", "close": 0.24, "volume": 89130.0}, {"date": "2025-11-28", "close": 0.24, "volume": 276521.0}, {"date": "2025-12-01", "close": 0.24, "volume": 16084.0}, {"date": "2025-12-02", "close": 0.24, "volume": 25194.0}, {"date": "2025-12-03", "close": 0.24, "volume": 35387.0}, {"date": "2025-12-04", "close": 0.235, "volume": 98513.0}, {"date": "2025-12-05", "close": 0.24, "volume": 45326.0}, {"date": "2025-12-08", "close": 0.235, "volume": 113038.0}, {"date": "2025-12-09", "close": 0.23, "volume": 10815.0}, {"date": "2025-12-10", "close": 0.22, "volume": 149013.0}, {"date": "2025-12-11", "close": 0.23, "volume": 471099.0}, {"date": "2025-12-12", "close": 0.23, "volume": 156693.0}, {"date": "2025-12-15", "close": 0.225, "volume": 355813.0}, {"date": "2025-12-16", "close": 0.235, "volume": 387429.0}, {"date": "2025-12-17", "close": 0.235, "volume": 15181.0}, {"date": "2025-12-18", "close": 0.23, "volume": 20278.0}, {"date": "2025-12-19", "close": 0.23, "volume": 27929.0}, {"date": "2025-12-22", "close": 0.24, "volume": 276777.0}, {"date": "2025-12-23", "close": 0.24, "volume": 171839.0}, {"date": "2025-12-24", "close": 0.23, "volume": 26111.0}, {"date": "2025-12-29", "close": 0.235, "volume": 64887.0}, {"date": "2025-12-30", "close": 0.235, "volume": 15375.0}, {"date": "2025-12-31", "close": 0.23, "volume": 636.0}, {"date": "2026-01-02", "close": 0.235, "volume": 7673.0}, {"date": "2026-01-05", "close": 0.235, "volume": 113785.0}, {"date": "2026-01-06", "close": 0.235, "volume": 27655.0}, {"date": "2026-01-07", "close": 0.235, "volume": 168285.0}, {"date": "2026-01-08", "close": 0.235, "volume": 60749.0}, {"date": "2026-01-09", "close": 0.235, "volume": 19116.0}, {"date": "2026-01-12", "close": 0.23, "volume": 45146.0}, {"date": "2026-01-13", "close": 0.235, "volume": 137018.0}, {"date": "2026-01-14", "close": 0.25, "volume": 1126071.0}, {"date": "2026-01-15", "close": 0.25, "volume": 137296.0}, {"date": "2026-01-16", "close": 0.255, "volume": 301060.0}, {"date": "2026-01-19", "close": 0.25, "volume": 187349.0}, {"date": "2026-01-20", "close": 0.25, "volume": 71158.0}, {"date": "2026-01-21", "close": 0.255, "volume": 717048.0}, {"date": "2026-01-22", "close": 0.255, "volume": 565326.0}, {"date": "2026-01-23", "close": 0.255, "volume": 332979.0}, {"date": "2026-01-27", "close": 0.25, "volume": 32453.0}, {"date": "2026-01-29", "close": 0.235, "volume": 113590.0}, {"date": "2026-01-30", "close": 0.25, "volume": 445946.0}, {"date": "2026-02-02", "close": 0.2475, "volume": 108702.0}, {"date": "2026-02-03", "close": 0.25, "volume": 467109.0}, {"date": "2026-02-04", "close": 0.25, "volume": 311995.0}, {"date": "2026-02-05", "close": 0.25, "volume": 226833.0}, {"date": "2026-02-06", "close": 0.245, "volume": 221095.0}, {"date": "2026-02-09", "close": 0.255, "volume": 564296.0}, {"date": "2026-02-10", "close": 0.25, "volume": 206353.0}, {"date": "2026-02-11", "close": 0.255, "volume": 129111.0}, {"date": "2026-02-12", "close": 0.25, "volume": 38718.0}, {"date": "2026-02-13", "close": 0.255, "volume": 129027.0}, {"date": "2026-02-16", "close": 0.25, "volume": 131710.0}, {"date": "2026-02-17", "close": 0.255, "volume": 24053.0}, {"date": "2026-02-18", "close": 0.215, "volume": 252695.0}, {"date": "2026-02-19", "close": 0.23, "volume": 11249608.0}, {"date": "2026-02-20", "close": 0.23, "volume": 152000.0}, {"date": "2026-02-23", "close": 0.24, "volume": 478964.0}, {"date": "2026-02-24", "close": 0.23, "volume": 290213.0}, {"date": "2026-02-25", "close": 0.24, "volume": 195313.0}, {"date": "2026-02-26", "close": 0.23, "volume": 4518179.0}, {"date": "2026-02-27", "close": 0.245, "volume": 627698.0}, {"date": "2026-03-02", "close": 0.225, "volume": 258321.0}, {"date": "2026-03-03", "close": 0.22, "volume": 89315.0}, {"date": "2026-03-04", "close": 0.22, "volume": 120713.0}, {"date": "2026-03-05", "close": 0.225, "volume": 112166.0}, {"date": "2026-03-06", "close": 0.23, "volume": 185031.0}, {"date": "2026-03-09", "close": 0.23, "volume": 100631.0}, {"date": "2026-03-10", "close": 0.225, "volume": 9537.0}, {"date": "2026-03-12", "close": 0.23, "volume": 75883.0}, {"date": "2026-03-13", "close": 0.22, "volume": 190619.0}, {"date": "2026-03-16", "close": 0.21, "volume": 395689.0}, {"date": "2026-03-17", "close": 0.21, "volume": 140352.0}, {"date": "2026-03-18", "close": 0.2, "volume": 152052.0}, {"date": "2026-03-19", "close": 0.205, "volume": 110294.0}, {"date": "2026-03-20", "close": 0.185, "volume": 393297.0}, {"date": "2026-03-23", "close": 0.185, "volume": 316156.0}, {"date": "2026-03-24", "close": 0.2, "volume": 148842.0}, {"date": "2026-03-25", "close": 0.205, "volume": 230227.0}, {"date": "2026-03-26", "close": 0.205, "volume": 219214.0}, {"date": "2026-03-27", "close": 0.205, "volume": 85677.0}, {"date": "2026-03-30", "close": 0.205, "volume": 216525.0}, {"date": "2026-03-31", "close": 0.205, "volume": 21424.0}, {"date": "2026-04-01", "close": 0.205, "volume": 153008.0}, {"date": "2026-04-02", "close": 0.205, "volume": 382587.0}, {"date": "2026-04-07", "close": 0.205, "volume": 225425.0}, {"date": "2026-04-08", "close": 0.21, "volume": 64781.0}, {"date": "2026-04-09", "close": 0.2, "volume": 323503.0}, {"date": "2026-04-10", "close": 0.205, "volume": 14650.0}, {"date": "2026-04-13", "close": 0.205, "volume": 436930.0}, {"date": "2026-04-14", "close": 0.205, "volume": 1489537.0}, {"date": "2026-04-15", "close": 0.21, "volume": 133381.0}, {"date": "2026-04-16", "close": 0.21, "volume": 1466403.0}, {"date": "2026-04-17", "close": 0.21, "volume": 87082.0}, {"date": "2026-04-20", "close": 0.21, "volume": 17178.0}, {"date": "2026-04-21", "close": 0.2075, "volume": 21760.0}, {"date": "2026-04-22", "close": 0.2075, "volume": 28232.0}, {"date": "2026-04-23", "close": 0.2075, "volume": 63.0}, {"date": "2026-04-27", "close": 0.2075, "volume": 9135.0}, {"date": "2026-04-28", "close": 0.22, "volume": 908009.0}, {"date": "2026-04-29", "close": 0.21, "volume": 95911.0}, {"date": "2026-04-30", "close": 0.22, "volume": 4001.0}, {"date": "2026-05-01", "close": 0.215, "volume": 4053.0}, {"date": "2026-05-04", "close": 0.2175, "volume": 276610.0}, {"date": "2026-05-05", "close": 0.2175, "volume": 75974.0}, {"date": "2026-05-06", "close": 0.22, "volume": 23000.0}, {"date": "2026-05-07", "close": 0.21, "volume": 1295561.0}, {"date": "2026-05-08", "close": 0.215, "volume": 33754.0}, {"date": "2026-05-11", "close": 0.215, "volume": 203784.0}, {"date": "2026-05-12", "close": 0.22, "volume": 166391.0}, {"date": "2026-05-13", "close": 0.215, "volume": 597769.0}, {"date": "2026-05-14", "close": 0.21, "volume": 272540.0}, {"date": "2026-05-15", "close": 0.2, "volume": 37500.0}, {"date": "2026-05-18", "close": 0.205, "volume": 3606543.0}, {"date": "2026-05-19", "close": 0.2, "volume": 71930.0}, {"date": "2026-05-20", "close": 0.2, "volume": 22000.0}, {"date": "2026-05-22", "close": 0.14, "volume": 2583703.0}, {"date": "2026-05-25", "close": 0.12, "volume": 1649144.0}, {"date": "2026-05-26", "close": 0.11, "volume": 2874567.0}, {"date": "2026-05-27", "close": 0.098, "volume": 2795950.0}, {"date": "2026-05-28", "close": 0.099, "volume": 3737279.0}, {"date": "2026-05-29", "close": 0.098, "volume": 2864919.0}, {"date": "2026-06-01", "close": 0.11, "volume": 670821.0}, {"date": "2026-06-02", "close": 0.12, "volume": 2377545.0}, {"date": "2026-06-03", "close": 0.12, "volume": 196640.0}, {"date": "2026-06-04", "close": 0.125, "volume": 843061.0}, {"date": "2026-06-05", "close": 0.115, "volume": 500722.0}, {"date": "2026-06-09", "close": 0.115, "volume": 649789.0}, {"date": "2026-06-10", "close": 0.1, "volume": 672451.0}, {"date": "2026-06-11", "close": 0.098, "volume": 1586570.0}, {"date": "2026-06-12", "close": 0.098, "volume": 402607.0}, {"date": "2026-06-15", "close": 0.095, "volume": 1216866.0}, {"date": "2026-06-16", "close": 0.088, "volume": 1569867.0}, {"date": "2026-06-17", "close": 0.09, "volume": 2200497.0}, {"date": "2026-06-18", "close": 0.086, "volume": 2046268.0}, {"date": "2026-06-19", "close": 0.088, "volume": 2805285.0}, {"date": "2026-06-22", "close": 0.089, "volume": 157299.0}, {"date": "2026-06-23", "close": 0.086, "volume": 4345397.0}, {"date": "2026-06-24", "close": 0.091, "volume": 899708.0}, {"date": "2026-06-25", "close": 0.091, "volume": 210272.0}, {"date": "2026-06-26", "close": 0.088, "volume": 266302.0}, {"date": "2026-06-29", "close": 0.087, "volume": 664942.0}, {"date": "2026-06-30", "close": 0.09, "volume": 507016.0}, {"date": "2026-07-01", "close": 0.091, "volume": 131430.0}, {"date": "2026-07-02", "close": 0.093, "volume": 36133.0}, {"date": "2026-07-03", "close": 0.094, "volume": 153838.0}, {"date": "2026-07-06", "close": 0.094, "volume": 112348.0}, {"date": "2026-07-07", "close": 0.094, "volume": 26868.0}, {"date": "2026-07-08", "close": 0.094, "volume": 72070.0}, {"date": "2026-07-09", "close": 0.092, "volume": 460021.0}, {"date": "2026-07-10", "close": 0.09, "volume": 104002.0}, {"date": "2026-07-13", "close": 0.093, "volume": 213394.0}, {"date": "2026-07-14", "close": 0.092, "volume": 10500.0}, {"date": "2026-07-15", "close": 0.098, "volume": 318950.0}, {"date": "2026-07-16", "close": 0.095, "volume": 23196.0}, {"date": "2026-07-17", "close": 0.095, "volume": 73831.0}, {"date": "2026-07-20", "close": 0.092, "volume": 28816.0}, {"date": "2026-07-21", "close": 0.092, "volume": 133095.0}, {"date": "2026-07-22", "close": 0.095, "volume": 225574.0}, {"date": "2026-07-23", "close": 0.093, "volume": 37204.0}, {"date": "2026-07-24", "close": 0.094, "volume": 47317.0}, {"date": "2026-07-27", "close": 0.093, "volume": 20026.0}, {"date": "2026-07-28", "close": 0.093, "volume": 15873.0}, {"date": "2026-07-29", "close": 0.095, "volume": 39288.0}, {"date": "2026-07-30", "close": 0.091, "volume": 310854.0}, {"date": "2026-07-31", "close": 0.1, "volume": 825186.0}, {"date": "2026-08-03", "close": 0.1, "volume": 55512.0}, {"date": "2026-08-04", "close": 0.105, "volume": 30866.0}, {"date": "2026-08-05", "close": 0.105, "volume": 53920.0}, {"date": "2026-08-06", "close": 0.105, "volume": 153261.0}, {"date": "2026-08-07", "close": 0.105, "volume": 6000.0}, {"date": "2026-08-10", "close": 0.1, "volume": 10112.0}, {"date": "2026-08-11", "close": 0.096, "volume": 1067733.0}, {"date": "2026-08-12", "close": 0.093, "volume": 727203.0}, {"date": "2026-08-13", "close": 0.095, "volume": 226419.0}, {"date": "2026-08-14", "close": 0.093, "volume": 100752.0}, {"date": "2026-08-17", "close": 0.091, "volume": 379342.0}, {"date": "2026-08-18", "close": 0.093, "volume": 446773.0}, {"date": "2026-08-19", "close": 0.087, "volume": 798034.0}, {"date": "2026-08-20", "close": 0.09, "volume": 1093386.0}, {"date": "2026-08-21", "close": 0.088, "volume": 352529.0}, {"date": "2026-08-24", "close": 0.086, "volume": 238067.0}, {"date": "2026-08-25", "close": 0.087, "volume": 17700.0}, {"date": "2026-08-26", "close": 0.087, "volume": 51566.0}, {"date": "2026-08-27", "close": 0.0865, "volume": 203807.0}, {"date": "2026-08-28", "close": 0.088, "volume": 796635.0}, {"date": "2026-08-31", "close": 0.088, "volume": 14.0}, {"date": "2026-09-01", "close": 0.087, "volume": 70826.0}, {"date": "2026-09-02", "close": 0.084, "volume": 399503.0}, {"date": "2026-09-03", "close": 0.084, "volume": 249.0}, {"date": "2026-09-04", "close": 0.084, "volume": 433299.0}, {"date": "2026-09-07", "close": 0.082, "volume": 154136.0}, {"date": "2026-09-08", "close": 0.083, "volume": 9634.0}, {"date": "2026-09-09", "close": 0.083, "volume": 379105.0}, {"date": "2026-09-10", "close": 0.082, "volume": 6100.0}, {"date": "2026-09-11", "close": 0.083, "volume": 280703.0}, {"date": "2026-09-14", "close": 0.081, "volume": 133705.0}, {"date": "2026-09-15", "close": 0.08, "volume": 36322.0}, {"date": "2026-09-16", "close": 0.08, "volume": 54021.0}, {"date": "2026-09-17", "close": 0.0775, "volume": 265337.0}, {"date": "2026-09-18", "close": 0.079, "volume": 100633.0}], "refreshing": true}