{"ticker": "EMP", "overview": {"name": "Emperor Energy Limited", "country": "Australia", "industry": "Energy"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EMP", "has_prices": true, "as_of": "2026-09-18", "last": 0.1, "prev_close": 0.096, "change": 0.0040000000000000036, "change_pct": 0.041666666666666706, "session_volume": 8206374.0, "vwap_5": 0.09839558769384484, "vwap_20": 0.09339564029960594, "vwap_60": 0.08726796190082904, "vwap_250": 0.09744742925024168, "high_52w": 0.145, "low_52w": 0.071, "avg_volume_20": 1087148.1, "sessions": 400, "market_cap": {"value": 97081784.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03117507", "src": "ASX", "ticker": "EMP", "cik": "", "company": "Emperor Energy Limited", "company_raw": "Emperor Energy Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "EMP: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117507", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147764}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Timothy Handley", "notice_type": "3Y", "direct_shares": 35300000.0, "indirect_shares": 10000000.0, "indirect_account": "Emperor Energy Limited", "pct": null, "notice_date": "2026-07-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113522-2A1685613", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Justyn Peters", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-04-02", "source_url": "https://www.marketindex.com.au/asx/emp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Natt Arian", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-04-02", "source_url": "https://www.marketindex.com.au/asx/emp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Raymond Shaw", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-04-02", "source_url": "https://www.marketindex.com.au/asx/emp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P McNamara", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-04-02", "source_url": "https://www.marketindex.com.au/asx/emp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N. Harvey", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-04-02", "source_url": "https://www.marketindex.com.au/asx/emp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. King", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-04-02", "source_url": "https://www.marketindex.com.au/asx/emp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daniel Justyn Peters", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-19", "source_url": "https://www.marketindex.com.au/asx/emp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carl Dumbrell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-19", "source_url": "https://www.marketindex.com.au/asx/emp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-22", "source_url": "https://www.marketindex.com.au/asx/emp", "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": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/emp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-19", "source_url": "https://www.marketindex.com.au/asx/emp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-12", "source_url": "https://www.marketindex.com.au/asx/emp", "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": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/emp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-22", "source_url": "https://www.marketindex.com.au/asx/emp", "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": "2025-07-24", "source_url": "https://www.marketindex.com.au/asx/emp", "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": "2025-07-17", "source_url": "https://www.marketindex.com.au/asx/emp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-22", "source_url": "https://www.marketindex.com.au/asx/emp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-01", "source_url": "https://www.marketindex.com.au/asx/emp", "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": "2025-01-02", "source_url": "https://www.marketindex.com.au/asx/emp", "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": "2024-12-31", "source_url": "https://www.marketindex.com.au/asx/emp", "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": "2024-12-31", "source_url": "https://www.marketindex.com.au/asx/emp", "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": "2024-12-29", "source_url": "https://www.marketindex.com.au/asx/emp", "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": "2024-11-20", "source_url": "https://www.marketindex.com.au/asx/emp", "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": "2024-11-19", "source_url": "https://www.marketindex.com.au/asx/emp", "needs_ocr": 0}], "directors": [{"name": "Timothy Handley", "first_seen": "2026-07-22", "last_seen": "2026-07-22", "status": "current", "notices": 1}, {"name": "Daniel Justyn Peters", "first_seen": "2018-12-19", "last_seen": "2018-12-19", "status": "past", "notices": 1}, {"name": "Carl Dumbrell", "first_seen": "2018-12-19", "last_seen": "2018-12-19", "status": "past", "notices": 1}, {"name": "Raymond Shaw", "first_seen": "2019-04-02", "last_seen": "2019-04-02", "status": "past", "notices": 1}, {"name": "P McNamara", "first_seen": "2019-04-02", "last_seen": "2019-04-02", "status": "past", "notices": 1}, {"name": "Natt Arian", "first_seen": "2019-04-02", "last_seen": "2019-04-02", "status": "past", "notices": 1}, {"name": "N. Harvey", "first_seen": "2019-04-02", "last_seen": "2019-04-02", "status": "past", "notices": 1}, {"name": "M. King", "first_seen": "2019-04-02", "last_seen": "2019-04-02", "status": "past", "notices": 1}, {"name": "Justyn Peters", "first_seen": "2019-04-02", "last_seen": "2019-04-02", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Progress Report", "title": "Full Form Contract Executed for VALARIS 107 Drilling Rig", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156752-2A1707674"}, {"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156341-2A1707469"}, {"date": "2026-10-28", "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/2924-03154541-2A1706699"}, {"date": "2026-09-29", "form": "Progress Report", "title": "Approval of Judith2 Appraisal Well Drilling Environment Plan", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141907-2A1700521"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "Appendix 4G & Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141352-2A1700239"}], "performance": {"ticker": "EMP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-03", "close": 27.4833, "volume": 295.0}, {"date": "1990-08-06", "close": 29.31552, "volume": 480.0}, {"date": "1990-08-07", "close": 29.31552, "volume": null}, {"date": "1990-08-08", "close": 29.31552, "volume": 218.0}, {"date": "1990-08-09", "close": 29.31552, "volume": null}, {"date": "1990-08-10", "close": 29.31552, "volume": null}, {"date": "1990-08-13", "close": 29.31552, "volume": null}, {"date": "1990-08-14", "close": 29.31552, "volume": 11.0}, {"date": "1990-08-15", "close": 29.31552, "volume": null}, {"date": "1990-08-16", "close": 29.31552, "volume": null}, {"date": "1990-08-17", "close": 28.39941, "volume": 164.0}, {"date": "1990-08-20", "close": 28.39941, "volume": 153.0}, {"date": "1990-08-21", "close": 28.39941, "volume": null}, {"date": "1990-08-22", "close": 28.39941, "volume": null}, {"date": "1990-08-23", "close": 28.39941, "volume": null}, {"date": "1990-08-24", "close": 28.39941, "volume": null}, {"date": "1990-08-27", "close": 28.39941, "volume": null}, {"date": "1990-08-28", "close": 28.39941, "volume": null}, {"date": "1990-08-29", "close": 28.39941, "volume": null}, {"date": "1990-08-30", "close": 28.39941, "volume": null}, {"date": "1990-08-31", "close": 28.39941, "volume": null}, {"date": "1990-09-03", "close": 28.39941, "volume": null}, {"date": "1990-09-04", "close": 28.39941, "volume": null}, {"date": "1990-09-05", "close": 28.39941, "volume": null}, {"date": "1990-09-06", "close": 28.39941, "volume": null}, {"date": "1990-09-07", "close": 28.39941, "volume": null}, {"date": "1990-09-10", "close": 28.39941, "volume": null}, {"date": "1990-09-11", "close": 28.39941, "volume": null}, {"date": "1990-09-12", "close": 28.39941, "volume": null}, {"date": "1990-09-13", "close": 28.39941, "volume": null}, {"date": "1990-09-14", "close": 28.39941, "volume": null}, {"date": "1990-09-17", "close": 28.39941, "volume": null}, {"date": "1990-09-18", "close": 30.23163, "volume": 44.0}, {"date": "1990-09-19", "close": 30.23163, "volume": null}, {"date": "1990-09-20", "close": 30.23163, "volume": null}, {"date": "1990-09-21", "close": 30.23163, "volume": null}, {"date": "1990-09-24", "close": 30.23163, "volume": null}, {"date": "1990-09-25", "close": 28.39941, "volume": 186.0}, {"date": "1990-09-26", "close": 28.39941, "volume": null}, {"date": "1990-09-27", "close": 28.39941, "volume": null}, {"date": "1990-09-28", "close": 28.39941, "volume": null}, {"date": "1990-10-01", "close": 22.90275, "volume": 44.0}, {"date": "1990-10-02", "close": 22.90275, "volume": null}, {"date": "1990-10-03", "close": 22.90275, "volume": null}, {"date": "1990-10-04", "close": 22.90275, "volume": null}, {"date": "1990-10-05", "close": 22.90275, "volume": null}, {"date": "1990-10-08", "close": 22.90275, "volume": 55.0}, {"date": "1990-10-09", "close": 22.90275, "volume": null}, {"date": "1990-10-10", "close": 22.90275, "volume": null}, {"date": "1990-10-11", "close": 22.90275, "volume": null}, {"date": "1990-10-12", "close": 22.90275, "volume": null}, {"date": "1990-10-15", "close": 22.90275, "volume": null}, {"date": "1990-10-16", "close": 22.90275, "volume": null}, {"date": "1990-10-17", "close": 22.90275, "volume": null}, {"date": "1990-10-18", "close": 22.90275, "volume": null}, {"date": "1990-10-19", "close": 22.90275, "volume": 22.0}, {"date": "1990-10-22", "close": 22.90275, "volume": null}, {"date": "1990-10-23", "close": 22.90275, "volume": null}, {"date": "1990-10-24", "close": 22.90275, "volume": null}, {"date": "1990-10-25", "close": 22.90275, "volume": null}, {"date": "1990-10-26", "close": 22.90275, "volume": 22.0}, {"date": "1990-10-29", "close": 22.90275, "volume": null}, {"date": "1990-10-30", "close": 22.90275, "volume": null}, {"date": "1990-10-31", "close": 22.90275, "volume": 22.0}, {"date": "1990-11-01", "close": 22.90275, "volume": null}, {"date": "1990-11-02", "close": 22.90275, "volume": null}, {"date": "1990-11-05", "close": 22.90275, "volume": null}, {"date": "1990-11-06", "close": 22.90275, "volume": 218.0}, {"date": "1990-11-07", "close": 22.90275, "volume": null}, {"date": "1990-11-08", "close": 22.90275, "volume": null}, {"date": "1990-11-09", "close": 22.90275, "volume": null}, {"date": "1990-11-12", "close": 22.90275, "volume": null}, {"date": "1990-11-13", "close": 22.90275, "volume": null}, {"date": "1990-11-14", "close": 18.3222, "volume": 55.0}, {"date": "1990-11-15", "close": 18.3222, "volume": null}, {"date": "1990-11-16", "close": 18.3222, "volume": null}, {"date": "1990-11-19", "close": 18.3222, "volume": null}, {"date": "1990-11-20", "close": 18.3222, "volume": null}, {"date": "1990-11-21", "close": 18.3222, "volume": null}, {"date": "1990-11-22", "close": 18.3222, "volume": null}, {"date": "1990-11-23", "close": 18.3222, "volume": null}, {"date": "1990-11-26", "close": 18.3222, "volume": null}, {"date": "1990-11-27", "close": 18.3222, "volume": null}, {"date": "1990-11-28", "close": 18.3222, "volume": null}, {"date": "1990-11-29", "close": 18.3222, "volume": null}, {"date": "1990-11-30", "close": 18.3222, "volume": null}, {"date": "1990-12-03", "close": 18.3222, "volume": null}, {"date": "1990-12-04", "close": 18.3222, "volume": null}, {"date": "1990-12-05", "close": 18.3222, "volume": null}, {"date": "1990-12-06", "close": 18.3222, "volume": null}, {"date": "1990-12-07", "close": 18.3222, "volume": null}, {"date": "1990-12-10", "close": 18.3222, "volume": null}, {"date": "1990-12-11", "close": 18.3222, "volume": null}, {"date": "1990-12-12", "close": 22.90275, "volume": 44.0}, {"date": "1990-12-13", "close": 22.90275, "volume": null}, {"date": "1990-12-14", "close": 22.90275, "volume": null}, {"date": "1990-12-17", "close": 22.90275, "volume": null}, {"date": "1990-12-18", "close": 22.90275, "volume": null}, {"date": "1990-12-19", "close": 22.90275, "volume": null}, {"date": "1990-12-20", "close": 22.90275, "volume": null}, {"date": "1990-12-21", "close": 20.15442, "volume": 33.0}, {"date": "1990-12-24", "close": 20.15442, "volume": 109.0}, {"date": "1990-12-25", "close": 20.15442, "volume": null}, {"date": "1990-12-26", "close": 20.15442, "volume": null}, {"date": "1990-12-27", "close": 20.15442, "volume": null}, {"date": "1990-12-28", "close": 20.15442, "volume": null}, {"date": "1990-12-31", "close": 20.15442, "volume": null}, {"date": "1991-01-01", "close": 20.15442, "volume": null}, {"date": "1991-01-02", "close": 20.15442, "volume": null}, {"date": "1991-01-03", "close": 20.15442, "volume": null}, {"date": "1991-01-04", "close": 20.15442, "volume": null}, {"date": "1991-01-07", "close": 20.15442, "volume": null}, {"date": "1991-01-08", "close": 20.15442, "volume": null}, {"date": "1991-01-09", "close": 20.15442, "volume": null}, {"date": "1991-01-10", "close": 20.15442, "volume": null}, {"date": "1991-01-11", "close": 20.15442, "volume": null}, {"date": "1991-01-14", "close": 20.15442, "volume": null}, {"date": "1991-01-15", "close": 20.15442, "volume": null}, {"date": "1991-01-16", "close": 20.15442, "volume": 427.0}, {"date": "1991-01-17", "close": 18.3222, "volume": 22.0}, {"date": "1991-01-18", "close": 18.3222, "volume": 22.0}, {"date": "1991-01-21", "close": 18.3222, "volume": 341.0}, {"date": "1991-01-22", "close": 18.3222, "volume": 76.0}, {"date": "1991-01-23", "close": 18.3222, "volume": null}, {"date": "1991-01-24", "close": 18.3222, "volume": null}, {"date": "1991-01-25", "close": 18.3222, "volume": null}, {"date": "1991-01-28", "close": 18.3222, "volume": null}, {"date": "1991-01-29", "close": 18.3222, "volume": null}, {"date": "1991-01-30", "close": 20.15442, "volume": 22.0}, {"date": "1991-01-31", "close": 20.15442, "volume": null}, {"date": "1991-02-01", "close": 20.15442, "volume": null}, {"date": "1991-02-04", "close": 20.15442, "volume": null}, {"date": "1991-02-05", "close": 20.15442, "volume": null}, {"date": "1991-02-06", "close": 20.15442, "volume": null}, {"date": "1991-02-07", "close": 20.15442, "volume": null}, {"date": "1991-02-08", "close": 20.15442, "volume": null}, {"date": "1991-02-11", "close": 20.15442, "volume": null}, {"date": "1991-02-12", "close": 20.15442, "volume": null}, {"date": "1991-02-13", "close": 20.15442, "volume": null}, {"date": "1991-02-14", "close": 20.15442, "volume": null}, {"date": "1991-02-15", "close": 20.15442, "volume": null}, {"date": "1991-02-18", "close": 20.15442, "volume": null}, {"date": "1991-02-19", "close": 20.15442, "volume": null}, {"date": "1991-02-20", "close": 20.15442, "volume": null}, {"date": "1991-02-21", "close": 20.15442, "volume": null}, {"date": "1991-02-22", "close": 20.15442, "volume": null}, {"date": "1991-02-25", "close": 20.15442, "volume": null}, {"date": "1991-02-26", "close": 20.15442, "volume": null}, {"date": "1991-02-27", "close": 20.15442, "volume": null}, {"date": "1991-02-28", "close": 20.15442, "volume": null}, {"date": "1991-03-01", "close": 20.15442, "volume": null}, {"date": "1991-03-04", "close": 20.15442, "volume": null}, {"date": "1991-03-05", "close": 20.15442, "volume": null}, {"date": "1991-03-06", "close": 20.15442, "volume": null}, {"date": "1991-03-07", "close": 20.15442, "volume": null}, {"date": "1991-03-08", "close": 20.15442, "volume": null}, {"date": "1991-03-11", "close": 20.15442, "volume": null}, {"date": "1991-03-12", "close": 20.15442, "volume": null}, {"date": "1991-03-13", "close": 20.15442, "volume": null}, {"date": "1991-03-14", "close": 20.15442, "volume": null}, {"date": "1991-03-15", "close": 20.15442, "volume": null}, {"date": "1991-03-18", "close": 20.15442, "volume": null}, {"date": "1991-03-19", "close": 20.15442, "volume": null}, {"date": "1991-03-20", "close": 20.15442, "volume": null}, {"date": "1991-03-21", "close": 20.15442, "volume": null}, {"date": "1991-03-22", "close": 20.15442, "volume": null}, {"date": "1991-03-25", "close": 20.15442, "volume": null}, {"date": "1991-03-26", "close": 20.15442, "volume": null}, {"date": "1991-03-27", "close": 20.15442, "volume": null}, {"date": "1991-03-28", "close": 20.15442, "volume": null}, {"date": "1991-03-29", "close": 20.15442, "volume": null}, {"date": "1991-04-01", "close": 20.15442, "volume": null}, {"date": "1991-04-02", "close": 20.15442, "volume": null}, {"date": "1991-04-03", "close": 20.15442, "volume": null}, {"date": "1991-04-04", "close": 20.15442, "volume": null}, {"date": "1991-04-05", "close": 20.15442, "volume": null}, {"date": "1991-04-08", "close": 20.15442, "volume": null}, {"date": "1991-04-09", "close": 20.15442, "volume": null}, {"date": "1991-04-10", "close": 20.15442, "volume": null}, {"date": "1991-04-11", "close": 20.15442, "volume": null}, {"date": "1991-04-12", "close": 20.15442, "volume": null}, {"date": "1991-04-15", "close": 20.15442, "volume": null}, {"date": "1991-04-16", "close": 20.15442, "volume": null}, {"date": "1991-04-17", "close": 20.15442, "volume": null}, {"date": "1991-04-18", "close": 20.15442, "volume": null}, {"date": "1991-04-19", "close": 20.15442, "volume": null}, {"date": "1991-04-22", "close": 20.15442, "volume": null}, {"date": "1991-04-23", "close": 20.15442, "volume": null}, {"date": "1991-04-24", "close": 20.15442, "volume": null}, {"date": "1991-04-25", "close": 20.15442, "volume": null}, {"date": "1991-04-26", "close": 20.15442, "volume": null}, {"date": "1991-04-29", "close": 20.15442, "volume": null}, {"date": "1991-04-30", "close": 20.15442, "volume": null}, {"date": "1991-05-01", "close": 20.15442, "volume": null}, {"date": "1991-05-02", "close": 20.15442, "volume": null}, {"date": "1991-05-03", "close": 20.15442, "volume": null}, {"date": "1991-05-06", "close": 20.15442, "volume": null}, {"date": "1991-05-07", "close": 20.15442, "volume": null}, {"date": "1991-05-08", "close": 20.15442, "volume": null}, {"date": "1991-05-09", "close": 20.15442, "volume": null}, {"date": "1991-05-10", "close": 20.15442, "volume": null}, {"date": "1991-05-13", "close": 20.15442, "volume": null}, {"date": "1991-05-14", "close": 20.15442, "volume": null}, {"date": "1991-05-15", "close": 20.15442, "volume": null}, {"date": "1991-05-16", "close": 20.15442, "volume": null}, {"date": "1991-05-17", "close": 20.15442, "volume": null}, {"date": "1991-05-20", "close": 20.15442, "volume": null}, {"date": "1991-05-21", "close": 20.15442, "volume": null}, {"date": "1991-05-22", "close": 20.15442, "volume": null}, {"date": "1991-05-23", "close": 20.15442, "volume": null}, {"date": "1991-05-24", "close": 20.15442, "volume": null}, {"date": "1991-05-27", "close": 20.15442, "volume": null}, {"date": "1991-05-28", "close": 20.15442, "volume": null}, {"date": "1991-05-29", "close": 20.15442, "volume": null}, {"date": "1991-05-30", "close": 20.15442, "volume": null}, {"date": "1991-05-31", "close": 20.15442, "volume": null}, {"date": "1991-06-03", "close": 20.15442, "volume": null}, {"date": "1991-06-04", "close": 20.15442, "volume": null}, {"date": "1991-06-05", "close": 20.15442, "volume": null}, {"date": "1991-06-06", "close": 20.15442, "volume": null}, {"date": "1991-06-07", "close": 20.15442, "volume": null}, {"date": "1991-06-10", "close": 20.15442, "volume": null}, {"date": "1991-06-11", "close": 20.15442, "volume": null}, {"date": "1991-06-12", "close": 20.15442, "volume": null}, {"date": "1991-06-13", "close": 20.15442, "volume": null}, {"date": "1991-06-14", "close": 20.15442, "volume": null}, {"date": "1991-06-17", "close": 20.15442, "volume": null}, {"date": "1991-06-18", "close": 20.15442, "volume": null}, {"date": "1991-06-19", "close": 20.15442, "volume": null}, {"date": "1991-06-20", "close": 20.15442, "volume": null}, {"date": "1991-06-21", "close": 20.15442, "volume": null}, {"date": "1991-06-24", "close": 20.15442, "volume": null}, {"date": "1991-06-25", "close": 20.15442, "volume": null}, {"date": "1991-06-26", "close": 20.15442, "volume": null}, {"date": "1991-06-27", "close": 20.15442, "volume": null}, {"date": "1991-06-28", "close": 20.15442, "volume": null}, {"date": "1991-07-01", "close": 20.15442, "volume": null}, {"date": "1991-07-02", "close": 20.15442, "volume": null}, {"date": "1991-07-03", "close": 20.15442, "volume": null}, {"date": "1991-07-04", "close": 20.15442, "volume": null}, {"date": "1991-07-05", "close": 20.15442, "volume": null}, {"date": "1991-07-08", "close": 20.15442, "volume": null}, {"date": "1991-07-09", "close": 20.15442, "volume": null}, {"date": "1991-07-10", "close": 20.15442, "volume": null}, {"date": "1991-07-11", "close": 20.15442, "volume": null}, {"date": "1991-07-12", "close": 20.15442, "volume": null}, {"date": "1991-07-15", "close": 20.15442, "volume": null}, {"date": "1991-07-16", "close": 20.15442, "volume": null}, {"date": "1991-07-17", "close": 20.15442, "volume": null}, {"date": "1991-07-18", "close": 20.15442, "volume": null}, {"date": "1991-07-19", "close": 20.15442, "volume": null}, {"date": "1991-07-22", "close": 20.15442, "volume": null}, {"date": "1991-07-23", "close": 20.15442, "volume": null}, {"date": "1991-07-24", "close": 20.15442, "volume": null}, {"date": "1991-07-25", "close": 20.15442, "volume": null}, {"date": "1991-07-26", "close": 20.15442, "volume": null}, {"date": "1991-07-29", "close": 20.15442, "volume": null}, {"date": "1991-07-30", "close": 20.15442, "volume": null}, {"date": "1991-07-31", "close": 20.15442, "volume": null}, {"date": "1991-08-01", "close": 20.15442, "volume": null}, {"date": "1991-08-02", "close": 20.15442, "volume": null}, {"date": "1991-08-05", "close": 20.15442, "volume": null}, {"date": "1991-08-06", "close": 20.15442, "volume": null}, {"date": "1991-08-07", "close": 20.15442, "volume": null}, {"date": "1991-08-08", "close": 20.15442, "volume": null}, {"date": "1991-08-09", "close": 20.15442, "volume": null}, {"date": "1991-08-12", "close": 20.15442, "volume": null}, {"date": "1991-08-13", "close": 20.15442, "volume": null}, {"date": "1991-08-14", "close": 20.15442, "volume": null}, {"date": "1991-08-15", "close": 20.15442, "volume": null}, {"date": "1991-08-16", "close": 20.15442, "volume": null}, {"date": "1991-08-19", "close": 20.15442, "volume": null}, {"date": "1991-08-20", "close": 20.15442, "volume": null}, {"date": "1991-08-21", "close": 20.15442, "volume": null}, {"date": "1991-08-22", "close": 20.15442, "volume": null}, {"date": "1991-08-23", "close": 20.15442, "volume": null}, {"date": "1991-08-26", "close": 20.15442, "volume": null}, {"date": "1991-08-27", "close": 20.15442, "volume": null}, {"date": "1991-08-28", "close": 20.15442, "volume": null}, {"date": "1991-08-29", "close": 20.15442, "volume": null}, {"date": "1991-08-30", "close": 20.15442, "volume": null}, {"date": "1991-09-02", "close": 20.15442, "volume": null}, {"date": "1991-09-03", "close": 20.15442, "volume": null}, {"date": "1991-09-04", "close": 20.15442, "volume": null}, {"date": "1991-09-05", "close": 20.15442, "volume": null}, {"date": "1991-09-06", "close": 20.15442, "volume": null}, {"date": "1991-09-09", "close": 20.15442, "volume": null}, {"date": "1991-09-10", "close": 20.15442, "volume": null}, {"date": "1991-09-11", "close": 20.15442, "volume": null}, {"date": "1991-09-12", "close": 20.15442, "volume": null}, {"date": "1991-09-13", "close": 20.15442, "volume": null}, {"date": "1991-09-16", "close": 20.15442, "volume": null}, {"date": "1991-09-17", "close": 20.15442, "volume": null}, {"date": "1991-09-18", "close": 20.15442, "volume": null}, {"date": "1991-09-19", "close": 20.15442, "volume": null}, {"date": "1991-09-20", "close": 20.15442, "volume": null}, {"date": "1991-09-23", "close": 20.15442, "volume": null}, {"date": "1991-09-24", "close": 20.15442, "volume": null}, {"date": "1991-09-25", "close": 20.15442, "volume": null}, {"date": "1991-09-26", "close": 20.15442, "volume": null}, {"date": "1991-09-27", "close": 20.15442, "volume": null}, {"date": "1991-09-30", "close": 20.15442, "volume": null}, {"date": "1991-10-01", "close": 20.15442, "volume": null}, {"date": "1991-10-02", "close": 20.15442, "volume": null}, {"date": "1991-10-03", "close": 20.15442, "volume": null}, {"date": "1991-10-04", "close": 20.15442, "volume": null}, {"date": "1991-10-07", "close": 20.15442, "volume": null}, {"date": "1991-10-08", "close": 20.15442, "volume": null}, {"date": "1991-10-09", "close": 20.15442, "volume": null}, {"date": "1991-10-10", "close": 20.15442, "volume": null}, {"date": "1991-10-11", "close": 20.15442, "volume": null}, {"date": "1991-10-14", "close": 20.15442, "volume": null}, {"date": "1991-10-15", "close": 20.15442, "volume": null}, {"date": "1991-10-16", "close": 20.15442, "volume": null}, {"date": "1991-10-17", "close": 20.15442, "volume": null}, {"date": "1991-10-18", "close": 20.15442, "volume": null}, {"date": "1991-10-21", "close": 20.15442, "volume": null}, {"date": "1991-10-22", "close": 20.15442, "volume": null}, {"date": "1991-10-23", "close": 20.15442, "volume": null}, {"date": "1991-10-24", "close": 20.15442, "volume": null}, {"date": "1991-10-25", "close": 20.15442, "volume": null}, {"date": "1991-10-28", "close": 20.15442, "volume": null}, {"date": "1991-10-29", "close": 20.15442, "volume": null}, {"date": "1991-10-30", "close": 20.15442, "volume": null}, {"date": "1991-10-31", "close": 20.15442, "volume": null}, {"date": "1991-11-01", "close": 20.15442, "volume": null}, {"date": "1991-11-04", "close": 20.15442, "volume": null}, {"date": "1991-11-05", "close": 20.15442, "volume": null}, {"date": "1991-11-06", "close": 20.15442, "volume": null}, {"date": "1991-11-07", "close": 20.15442, "volume": null}, {"date": "1991-11-08", "close": 20.15442, "volume": null}, {"date": "1991-11-11", "close": 20.15442, "volume": null}, {"date": "1991-11-12", "close": 20.15442, "volume": null}, {"date": "1991-11-13", "close": 20.15442, "volume": null}, {"date": "1991-11-14", "close": 20.15442, "volume": null}, {"date": "1991-11-15", "close": 20.15442, "volume": null}, {"date": "1991-11-18", "close": 20.15442, "volume": null}, {"date": "1991-11-19", "close": 20.15442, "volume": null}, {"date": "1991-11-20", "close": 20.15442, "volume": null}, {"date": "1991-11-21", "close": 20.15442, "volume": null}, {"date": "1991-11-22", "close": 20.15442, "volume": null}, {"date": "1991-11-25", "close": 20.15442, "volume": null}, {"date": "1991-11-26", "close": 20.15442, "volume": null}, {"date": "1991-11-27", "close": 20.15442, "volume": null}, {"date": "1991-11-28", "close": 20.15442, "volume": null}, {"date": "1991-11-29", "close": 20.15442, "volume": null}, {"date": "1991-12-02", "close": 20.15442, "volume": null}, {"date": "1991-12-03", "close": 20.15442, "volume": null}, {"date": "1991-12-04", "close": 20.15442, "volume": null}, {"date": "1991-12-05", "close": 20.15442, "volume": null}, {"date": "1991-12-06", "close": 20.15442, "volume": null}, {"date": "1991-12-09", "close": 20.15442, "volume": null}, {"date": "1991-12-10", "close": 20.15442, "volume": null}, {"date": "1991-12-11", "close": 20.15442, "volume": null}, {"date": "1991-12-12", "close": 20.15442, "volume": null}, {"date": "1991-12-13", "close": 20.15442, "volume": null}, {"date": "1991-12-16", "close": 20.15442, "volume": null}, {"date": "1991-12-17", "close": 20.15442, "volume": null}, {"date": "1991-12-18", "close": 20.15442, "volume": null}, {"date": "1991-12-19", "close": 20.15442, "volume": null}, {"date": "1991-12-20", "close": 20.15442, "volume": null}, {"date": "1991-12-23", "close": 20.15442, "volume": null}, {"date": "1991-12-24", "close": 20.15442, "volume": null}, {"date": "1991-12-25", "close": 20.15442, "volume": null}, {"date": "1991-12-26", "close": 20.15442, "volume": null}, {"date": "1991-12-27", "close": 20.15442, "volume": null}, {"date": "1991-12-30", "close": 20.15442, "volume": null}, {"date": "1991-12-31", "close": 20.15442, "volume": null}, {"date": "1992-01-01", "close": 20.15442, "volume": null}, {"date": "1992-01-02", "close": 20.15442, "volume": null}, {"date": "1992-01-03", "close": 20.15442, "volume": null}, {"date": "1992-01-06", "close": 18.3222, "volume": 491.0}, {"date": "1992-01-07", "close": 18.3222, "volume": 502.0}, {"date": "1992-01-08", "close": 18.3222, "volume": null}, {"date": "1992-01-09", "close": 18.3222, "volume": null}, {"date": "1992-01-10", "close": 18.3222, "volume": null}, {"date": "1992-01-13", "close": 18.3222, "volume": 175.0}, {"date": "1992-01-14", "close": 18.3222, "volume": 44.0}, {"date": "1992-01-15", "close": 18.3222, "volume": null}, {"date": "1992-01-16", "close": 18.3222, "volume": null}, {"date": "1992-01-17", "close": 18.3222, "volume": null}, {"date": "1992-01-20", "close": 18.3222, "volume": null}, {"date": "1992-01-21", "close": 18.3222, "volume": null}, {"date": "1992-01-22", "close": 18.3222, "volume": null}, {"date": "1992-01-23", "close": 18.3222, "volume": null}, {"date": "1992-01-24", "close": 18.3222, "volume": null}, {"date": "1992-01-27", "close": 18.3222, "volume": null}, {"date": "1992-01-28", "close": 18.3222, "volume": null}, {"date": "1992-01-29", "close": 18.3222, "volume": null}, {"date": "1992-01-30", "close": 22.90275, "volume": 218.0}, {"date": "1992-01-31", "close": 22.90275, "volume": null}, {"date": "1992-02-03", "close": 22.90275, "volume": 218.0}, {"date": "1992-02-04", "close": 22.90275, "volume": 44.0}, {"date": "1992-02-05", "close": 22.90275, "volume": null}, {"date": "1992-02-06", "close": 22.90275, "volume": null}, {"date": "1992-02-07", "close": 22.90275, "volume": null}, {"date": "1992-02-10", "close": 22.90275, "volume": 65.0}, {"date": "1992-02-11", "close": 22.90275, "volume": null}, {"date": "1992-02-12", "close": 22.90275, "volume": null}, {"date": "1992-02-13", "close": 22.90275, "volume": null}, {"date": "1992-02-14", "close": 22.90275, "volume": null}, {"date": "1992-02-17", "close": 21.07053, "volume": 65.0}, {"date": "1992-02-18", "close": 21.07053, "volume": null}, {"date": "1992-02-19", "close": 19.23831, "volume": 71.0}, {"date": "1992-02-20", "close": 19.23831, "volume": 22.0}, {"date": "1992-02-21", "close": 21.07053, "volume": 22.0}, {"date": "1992-02-24", "close": 21.07053, "volume": null}, {"date": "1992-02-25", "close": 21.07053, "volume": null}, {"date": "1992-02-26", "close": 21.07053, "volume": null}, {"date": "1992-02-27", "close": 21.07053, "volume": null}, {"date": "1992-02-28", "close": 21.07053, "volume": null}, {"date": "1992-03-02", "close": 21.07053, "volume": null}, {"date": "1992-03-03", "close": 21.07053, "volume": null}, {"date": "1992-03-04", "close": 19.23831, "volume": 40.0}, {"date": "1992-03-05", "close": 18.3222, "volume": 22.0}, {"date": "1992-03-06", "close": 18.3222, "volume": null}, {"date": "1992-03-09", "close": 18.3222, "volume": null}, {"date": "1992-03-10", "close": 18.3222, "volume": null}, {"date": "1992-03-11", "close": 19.23831, "volume": 546.0}, {"date": "1992-03-12", "close": 19.23831, "volume": null}, {"date": "1992-03-13", "close": 19.23831, "volume": null}, {"date": "1992-03-16", "close": 19.23831, "volume": null}, {"date": "1992-03-17", "close": 19.23831, "volume": null}, {"date": "1992-03-18", "close": 19.23831, "volume": null}, {"date": "1992-03-19", "close": 19.23831, "volume": null}, {"date": "1992-03-20", "close": 19.23831, "volume": 109.0}, {"date": "1992-03-23", "close": 19.23831, "volume": null}, {"date": "1992-03-24", "close": 18.3222, "volume": 327.0}, {"date": "1992-03-25", "close": 18.3222, "volume": null}, {"date": "1992-03-26", "close": 18.3222, "volume": null}, {"date": "1992-03-27", "close": 18.3222, "volume": null}, {"date": "1992-03-30", "close": 19.23831, "volume": 546.0}, {"date": "1992-03-31", "close": 19.23831, "volume": null}, {"date": "1992-04-01", "close": 19.23831, "volume": null}, {"date": "1992-04-02", "close": 19.23831, "volume": null}, {"date": "1992-04-03", "close": 19.23831, "volume": null}, {"date": "1992-04-06", "close": 19.23831, "volume": null}, {"date": "1992-04-07", "close": 19.23831, "volume": 109.0}, {"date": "1992-04-08", "close": 18.3222, "volume": 109.0}, {"date": "1992-04-09", "close": 18.3222, "volume": null}, {"date": "1992-04-10", "close": 18.3222, "volume": null}, {"date": "1992-04-13", "close": 18.3222, "volume": null}, {"date": "1992-04-14", "close": 18.3222, "volume": 109.0}, {"date": "1992-04-15", "close": 18.3222, "volume": null}, {"date": "1992-04-16", "close": 18.3222, "volume": null}, {"date": "1992-04-17", "close": 18.3222, "volume": null}, {"date": "1992-04-20", "close": 18.3222, "volume": null}, {"date": "1992-04-21", "close": 18.3222, "volume": null}, {"date": "1992-04-22", "close": 18.3222, "volume": null}, {"date": "1992-04-23", "close": 18.3222, "volume": null}, {"date": "1992-04-24", "close": 18.3222, "volume": null}, {"date": "1992-04-27", "close": 18.3222, "volume": 218.0}, {"date": "1992-04-28", "close": 18.3222, "volume": null}, {"date": "1992-04-29", "close": 18.3222, "volume": null}, {"date": "1992-04-30", "close": 18.3222, "volume": null}, {"date": "1992-05-01", "close": 18.3222, "volume": null}, {"date": "1992-05-04", "close": 18.3222, "volume": null}, {"date": "1992-05-05", "close": 18.3222, "volume": null}, {"date": "1992-05-06", "close": 18.3222, "volume": null}, {"date": "1992-05-07", "close": 18.3222, "volume": null}, {"date": "1992-05-08", "close": 18.3222, "volume": 76.0}, {"date": "1992-05-11", "close": 18.3222, "volume": null}, {"date": "1992-05-12", "close": 18.3222, "volume": 109.0}, {"date": "1992-05-13", "close": 18.3222, "volume": null}, {"date": "1992-05-14", "close": 18.3222, "volume": null}, {"date": "1992-05-15", "close": 18.3222, "volume": null}, {"date": "1992-05-18", "close": 18.3222, "volume": null}, {"date": "1992-05-19", "close": 18.3222, "volume": null}, {"date": "1992-05-20", "close": 18.3222, "volume": null}, {"date": "1992-05-21", "close": 18.3222, "volume": null}, {"date": "1992-05-22", "close": 16.48998, "volume": 218.0}, {"date": "1992-05-25", "close": 16.48998, "volume": null}, {"date": "1992-05-26", "close": 16.48998, "volume": null}, {"date": "1992-05-27", "close": 16.48998, "volume": null}, {"date": "1992-05-28", "close": 16.48998, "volume": 109.0}, {"date": "1992-05-29", "close": 16.48998, "volume": null}, {"date": "1992-06-01", "close": 16.48998, "volume": null}, {"date": "1992-06-02", "close": 16.48998, "volume": null}, {"date": "1992-06-03", "close": 16.48998, "volume": null}, {"date": "1992-06-04", "close": 16.48998, "volume": null}, {"date": "1992-06-05", "close": 16.48998, "volume": null}, {"date": "1992-06-08", "close": 16.48998, "volume": null}, {"date": "1992-06-09", "close": 16.48998, "volume": null}, {"date": "1992-06-10", "close": 13.74165, "volume": 218.0}, {"date": "1992-06-11", "close": 13.74165, "volume": null}, {"date": "1992-06-12", "close": 13.74165, "volume": null}, {"date": "1992-06-15", "close": 13.74165, "volume": null}, {"date": "1992-06-16", "close": 13.74165, "volume": null}, {"date": "1992-06-17", "close": 13.74165, "volume": null}, {"date": "1992-06-18", "close": 13.74165, "volume": 87.0}, {"date": "1992-06-19", "close": 9.1611, "volume": 622.0}, {"date": "1992-06-22", "close": 9.1611, "volume": null}, {"date": "1992-06-23", "close": 13.74165, "volume": 44.0}, {"date": "1992-06-24", "close": 13.74165, "volume": null}, {"date": "1992-06-25", "close": 10.99332, "volume": 371.0}, {"date": "1992-06-26", "close": 10.07721, "volume": 65.0}, {"date": "1992-06-29", "close": 8.24499, "volume": 1092.0}, {"date": "1992-06-30", "close": 8.24499, "volume": 655.0}, {"date": "1992-07-01", "close": 10.07721, "volume": 1419.0}, {"date": "1992-07-02", "close": 10.07721, "volume": null}, {"date": "1992-07-03", "close": 10.07721, "volume": null}, {"date": "1992-07-06", "close": 9.1611, "volume": 1266.0}, {"date": "1992-07-07", "close": 9.1611, "volume": 44.0}, {"date": "1992-07-08", "close": 9.1611, "volume": null}, {"date": "1992-07-09", "close": 9.1611, "volume": 44.0}, {"date": "1992-07-10", "close": 9.1611, "volume": null}, {"date": "1992-07-13", "close": 10.07721, "volume": 109.0}, {"date": "1992-07-14", "close": 10.07721, "volume": null}, {"date": "1992-07-15", "close": 10.07721, "volume": 327.0}, {"date": "1992-07-16", "close": 10.07721, "volume": 175.0}, {"date": "1992-07-17", "close": 10.07721, "volume": 131.0}, {"date": "1992-07-20", "close": 9.1611, "volume": 939.0}, {"date": "1992-07-21", "close": 9.1611, "volume": 327.0}, {"date": "1992-07-22", "close": 9.1611, "volume": null}, {"date": "1992-07-23", "close": 9.1611, "volume": null}, {"date": "1992-07-24", "close": 9.1611, "volume": null}, {"date": "1992-07-27", "close": 9.1611, "volume": null}, {"date": "1992-07-28", "close": 9.1611, "volume": null}, {"date": "1992-07-29", "close": 10.07721, "volume": 3930.0}, {"date": "1992-07-30", "close": 10.07721, "volume": null}, {"date": "1992-07-31", "close": 10.07721, "volume": 1092.0}, {"date": "1992-08-03", "close": 10.07721, "volume": null}, {"date": "1992-08-04", "close": 10.07721, "volume": null}, {"date": "1992-08-05", "close": 10.07721, "volume": null}, {"date": "1992-08-06", "close": 10.07721, "volume": null}, {"date": "1992-08-07", "close": 10.07721, "volume": null}, {"date": "1992-08-10", "close": 10.07721, "volume": null}, {"date": "1992-08-11", "close": 10.07721, "volume": 22.0}, {"date": "1992-08-12", "close": 10.07721, "volume": 44.0}, {"date": "1992-08-13", "close": 10.07721, "volume": 175.0}, {"date": "1992-08-14", "close": 10.07721, "volume": null}, {"date": "1992-08-17", "close": 10.07721, "volume": null}, {"date": "1992-08-18", "close": 10.07721, "volume": 22.0}, {"date": "1992-08-19", "close": 10.07721, "volume": null}, {"date": "1992-08-20", "close": 10.07721, "volume": null}, {"date": "1992-08-21", "close": 10.07721, "volume": null}, {"date": "1992-08-24", "close": 10.07721, "volume": null}, {"date": "1992-08-25", "close": 10.07721, "volume": null}, {"date": "1992-08-26", "close": 10.07721, "volume": null}, {"date": "1992-08-27", "close": 10.07721, "volume": null}, {"date": "1992-08-28", "close": 9.1611, "volume": 546.0}, {"date": "1992-08-31", "close": 9.1611, "volume": null}, {"date": "1992-09-01", "close": 8.24499, "volume": 218.0}, {"date": "1992-09-02", "close": 8.24499, "volume": null}, {"date": "1992-09-03", "close": 8.24499, "volume": null}, {"date": "1992-09-04", "close": 8.24499, "volume": null}, {"date": "1992-09-07", "close": 8.24499, "volume": null}, {"date": "1992-09-08", "close": 8.24499, "volume": null}, {"date": "1992-09-09", "close": 8.24499, "volume": null}, {"date": "1992-09-10", "close": 8.24499, "volume": null}, {"date": "1992-09-11", "close": 8.24499, "volume": null}, {"date": "1992-09-14", "close": 8.24499, "volume": null}, {"date": "1992-09-15", "close": 8.24499, "volume": null}, {"date": "1992-09-16", "close": 10.07721, "volume": 873.0}, {"date": "1992-09-17", "close": 10.07721, "volume": null}, {"date": "1992-09-18", "close": 9.1611, "volume": 218.0}, {"date": "1992-09-21", "close": 9.1611, "volume": null}, {"date": "1992-09-22", "close": 9.1611, "volume": null}, {"date": "1992-09-23", "close": 9.1611, "volume": null}, {"date": "1992-09-24", "close": 9.1611, "volume": null}, {"date": "1992-09-25", "close": 10.07721, "volume": 1506.0}, {"date": "1992-09-28", "close": 10.07721, "volume": 1217.0}, {"date": "1992-09-29", "close": 10.07721, "volume": 371.0}, {"date": "1992-09-30", "close": 10.99332, "volume": 437.0}, {"date": "1992-10-01", "close": 10.99332, "volume": 3166.0}, {"date": "1992-10-02", "close": 11.90943, "volume": 786.0}, {"date": "1992-10-05", "close": 13.74165, "volume": 155.0}, {"date": "1992-10-06", "close": 13.74165, "volume": 1092.0}, {"date": "1992-10-07", "close": 13.74165, "volume": 262.0}, {"date": "1992-10-08", "close": 13.74165, "volume": 65.0}, {"date": "1992-10-09", "close": 13.74165, "volume": null}, {"date": "1992-10-12", "close": 13.74165, "volume": null}, {"date": "1992-10-13", "close": 12.82554, "volume": 1572.0}, {"date": "1992-10-14", "close": 12.82554, "volume": null}, {"date": "1992-10-15", "close": 12.82554, "volume": null}, {"date": "1992-10-16", "close": 12.82554, "volume": null}, {"date": "1992-10-19", "close": 12.82554, "volume": 22.0}, {"date": "1992-10-20", "close": 12.82554, "volume": null}, {"date": "1992-10-21", "close": 12.82554, "volume": 109.0}, {"date": "1992-10-22", "close": 12.82554, "volume": null}, {"date": "1992-10-23", "close": 12.82554, "volume": null}, {"date": "1992-10-26", "close": 12.82554, "volume": null}, {"date": "1992-10-27", "close": 12.82554, "volume": null}, {"date": "1992-10-28", "close": 12.82554, "volume": null}, {"date": "1992-10-29", "close": 11.90943, "volume": 153.0}, {"date": "1992-10-30", "close": 12.82554, "volume": 175.0}, {"date": "1992-11-02", "close": 12.82554, "volume": 589.0}, {"date": "1992-11-03", "close": 12.82554, "volume": null}, {"date": "1992-11-04", "close": 12.82554, "volume": null}, {"date": "1992-11-05", "close": 12.82554, "volume": null}, {"date": "1992-11-06", "close": 11.90943, "volume": 44.0}, {"date": "1992-11-09", "close": 11.90943, "volume": null}, {"date": "1992-11-10", "close": 11.90943, "volume": null}, {"date": "1992-11-11", "close": 11.90943, "volume": null}, {"date": "1992-11-12", "close": 11.90943, "volume": null}, {"date": "1992-11-13", "close": 11.90943, "volume": null}, {"date": "1992-11-16", "close": 11.90943, "volume": 218.0}, {"date": "1992-11-17", "close": 11.90943, "volume": 22.0}, {"date": "1992-11-18", "close": 11.90943, "volume": null}, {"date": "1992-11-19", "close": 11.90943, "volume": null}, {"date": "1992-11-20", "close": 11.90943, "volume": 196.0}, {"date": "1992-11-23", "close": 11.90943, "volume": null}, {"date": "1992-11-24", "close": 10.99332, "volume": 1092.0}, {"date": "1992-11-25", "close": 10.99332, "volume": null}, {"date": "1992-11-26", "close": 10.99332, "volume": 306.0}, {"date": "1992-11-27", "close": 10.99332, "volume": 104.0}, {"date": "1992-11-30", "close": 10.99332, "volume": null}, {"date": "1992-12-01", "close": 10.07721, "volume": 3056.0}, {"date": "1992-12-02", "close": 10.07721, "volume": null}, {"date": "1992-12-03", "close": 10.07721, "volume": null}, {"date": "1992-12-04", "close": 10.99332, "volume": 109.0}, {"date": "1992-12-07", "close": 11.90943, "volume": 229.0}, {"date": "1992-12-08", "close": 10.99332, "volume": 109.0}, {"date": "1992-12-09", "close": 10.99332, "volume": 112.0}, {"date": "1992-12-10", "close": 10.99332, "volume": null}, {"date": "1992-12-11", "close": 10.99332, "volume": null}, {"date": "1992-12-14", "close": 10.99332, "volume": 109.0}, {"date": "1992-12-15", "close": 10.99332, "volume": null}, {"date": "1992-12-16", "close": 10.99332, "volume": null}, {"date": "1992-12-17", "close": 10.99332, "volume": null}, {"date": "1992-12-18", "close": 10.99332, "volume": 349.0}, {"date": "1992-12-21", "close": 10.99332, "volume": null}, {"date": "1992-12-22", "close": 10.99332, "volume": null}, {"date": "1992-12-23", "close": 10.99332, "volume": 218.0}, {"date": "1992-12-24", "close": 10.99332, "volume": null}, {"date": "1992-12-25", "close": 10.99332, "volume": null}, {"date": "1992-12-28", "close": 10.99332, "volume": null}, {"date": "1992-12-29", "close": 10.99332, "volume": null}, {"date": "1992-12-30", "close": 10.99332, "volume": null}, {"date": "1992-12-31", "close": 10.99332, "volume": null}, {"date": "1993-01-01", "close": 10.99332, "volume": null}, {"date": "1993-01-04", "close": 10.99332, "volume": null}, {"date": "1993-01-05", "close": 10.99332, "volume": null}, {"date": "1993-01-06", "close": 10.99332, "volume": null}, {"date": "1993-01-07", "close": 10.99332, "volume": null}, {"date": "1993-01-08", "close": 10.99332, "volume": null}, {"date": "1993-01-11", "close": 10.99332, "volume": null}, {"date": "1993-01-12", "close": 10.99332, "volume": null}, {"date": "1993-01-13", "close": 10.99332, "volume": null}, {"date": "1993-01-14", "close": 10.99332, "volume": null}, {"date": "1993-01-15", "close": 10.99332, "volume": null}, {"date": "1993-01-18", "close": 10.99332, "volume": null}, {"date": "1993-01-19", "close": 10.99332, "volume": null}, {"date": "1993-01-20", "close": 10.99332, "volume": null}, {"date": "1993-01-21", "close": 10.99332, "volume": 22.0}, {"date": "1993-01-22", "close": 9.1611, "volume": 1703.0}, {"date": "1993-01-25", "close": 9.1611, "volume": null}, {"date": "1993-01-26", "close": 9.1611, "volume": null}, {"date": "1993-01-27", "close": 9.1611, "volume": null}, {"date": "1993-01-28", "close": 9.1611, "volume": 917.0}, {"date": "1993-01-29", "close": 9.1611, "volume": null}, {"date": "1993-02-01", "close": 9.1611, "volume": null}, {"date": "1993-02-02", "close": 7.32888, "volume": 1146.0}, {"date": "1993-02-03", "close": 9.1611, "volume": 4585.0}, {"date": "1993-02-04", "close": 9.1611, "volume": 218.0}, {"date": "1993-02-05", "close": 11.90943, "volume": 7663.0}, {"date": "1993-02-08", "close": 10.99332, "volume": 1092.0}, {"date": "1993-02-09", "close": 11.90943, "volume": 655.0}, {"date": "1993-02-10", "close": 11.90943, "volume": null}, {"date": "1993-02-11", "close": 10.99332, "volume": 371.0}, {"date": "1993-02-12", "close": 10.07721, "volume": 1092.0}, {"date": "1993-02-15", "close": 10.07721, "volume": 65.0}, {"date": "1993-02-16", "close": 10.07721, "volume": null}, {"date": "1993-02-17", "close": 10.07721, "volume": 109.0}, {"date": "1993-02-18", "close": 10.07721, "volume": 327.0}, {"date": "1993-02-19", "close": 10.07721, "volume": null}, {"date": "1993-02-22", "close": 10.07721, "volume": 546.0}, {"date": "1993-02-23", "close": 10.07721, "volume": null}, {"date": "1993-02-24", "close": 10.07721, "volume": 306.0}, {"date": "1993-02-25", "close": 10.07721, "volume": 109.0}, {"date": "1993-02-26", "close": 10.07721, "volume": 2380.0}, {"date": "1993-03-01", "close": 10.07721, "volume": null}, {"date": "1993-03-02", "close": 10.99332, "volume": 218.0}, {"date": "1993-03-03", "close": 13.74165, "volume": 7249.0}, {"date": "1993-03-04", "close": 16.48998, "volume": 1233.0}, {"date": "1993-03-05", "close": 14.65776, "volume": 786.0}, {"date": "1993-03-08", "close": 14.65776, "volume": null}, {"date": "1993-03-09", "close": 15.57387, "volume": 65.0}, {"date": "1993-03-10", "close": 15.57387, "volume": 22.0}, {"date": "1993-03-11", "close": 16.48998, "volume": 1485.0}, {"date": "1993-03-12", "close": 16.48998, "volume": 502.0}, {"date": "1993-03-15", "close": 16.48998, "volume": 393.0}, {"date": "1993-03-16", "close": 16.48998, "volume": 131.0}, {"date": "1993-03-17", "close": 15.57387, "volume": 568.0}, {"date": "1993-03-18", "close": 15.57387, "volume": null}, {"date": "1993-03-19", "close": 16.48998, "volume": 65.0}, {"date": "1993-03-22", "close": 16.48998, "volume": null}, {"date": "1993-03-23", "close": 14.65776, "volume": 109.0}, {"date": "1993-03-24", "close": 14.65776, "volume": null}, {"date": "1993-03-25", "close": 14.65776, "volume": null}, {"date": "1993-03-26", "close": 15.57387, "volume": 109.0}, {"date": "1993-03-29", "close": 15.57387, "volume": null}, {"date": "1993-03-30", "close": 15.57387, "volume": 65.0}, {"date": "1993-03-31", "close": 15.57387, "volume": null}, {"date": "1993-04-01", "close": 15.57387, "volume": null}, {"date": "1993-04-02", "close": 15.57387, "volume": 371.0}, {"date": "1993-04-05", "close": 15.57387, "volume": null}, {"date": "1993-04-06", "close": 12.82554, "volume": 1092.0}, {"date": "1993-04-07", "close": 12.82554, "volume": null}, {"date": "1993-04-08", "close": 12.82554, "volume": null}, {"date": "1993-04-09", "close": 12.82554, "volume": null}, {"date": "1993-04-12", "close": 12.82554, "volume": null}, {"date": "1993-04-13", "close": 12.82554, "volume": null}, {"date": "1993-04-14", "close": 12.82554, "volume": null}, {"date": "1993-04-15", "close": 13.74165, "volume": 546.0}, {"date": "1993-04-16", "close": 13.74165, "volume": null}, {"date": "1993-04-19", "close": 14.65776, "volume": 327.0}, {"date": "1993-04-20", "close": 13.74165, "volume": 22.0}, {"date": "1993-04-21", "close": 13.74165, "volume": 677.0}, {"date": "1993-04-22", "close": 13.74165, "volume": 306.0}, {"date": "1993-04-23", "close": 13.74165, "volume": null}, {"date": "1993-04-26", "close": 13.74165, "volume": null}, {"date": "1993-04-27", "close": 15.57387, "volume": 1681.0}, {"date": "1993-04-28", "close": 15.57387, "volume": 284.0}, {"date": "1993-04-29", "close": 15.57387, "volume": 131.0}, {"date": "1993-04-30", "close": 16.48998, "volume": 87.0}, {"date": "1993-05-03", "close": 16.48998, "volume": null}, {"date": "1993-05-04", "close": 15.57387, "volume": 22.0}, {"date": "1993-05-05", "close": 15.57387, "volume": null}, {"date": "1993-05-06", "close": 15.57387, "volume": null}, {"date": "1993-05-07", "close": 15.57387, "volume": 22.0}, {"date": "1993-05-10", "close": 15.57387, "volume": 437.0}, {"date": "1993-05-11", "close": 15.57387, "volume": null}, {"date": "1993-05-12", "close": 15.57387, "volume": null}, {"date": "1993-05-13", "close": 14.65776, "volume": 546.0}, {"date": "1993-05-14", "close": 14.65776, "volume": null}, {"date": "1993-05-17", "close": 14.65776, "volume": null}, {"date": "1993-05-18", "close": 14.65776, "volume": null}, {"date": "1993-05-19", "close": 14.65776, "volume": null}, {"date": "1993-05-20", "close": 14.65776, "volume": null}, {"date": "1993-05-21", "close": 14.65776, "volume": null}, {"date": "1993-05-24", "close": 14.65776, "volume": 109.0}, {"date": "1993-05-25", "close": 14.65776, "volume": null}, {"date": "1993-05-26", "close": 14.65776, "volume": null}, {"date": "1993-05-27", "close": 14.65776, "volume": null}, {"date": "1993-05-28", "close": 15.57387, "volume": 109.0}, {"date": "1993-05-31", "close": 14.65776, "volume": 109.0}, {"date": "1993-06-01", "close": 14.65776, "volume": null}, {"date": "1993-06-02", "close": 14.65776, "volume": null}, {"date": "1993-06-03", "close": 14.65776, "volume": null}, {"date": "1993-06-04", "close": 14.65776, "volume": null}, {"date": "1993-06-07", "close": 14.65776, "volume": null}, {"date": "1993-06-08", "close": 14.65776, "volume": 240.0}, {"date": "1993-06-09", "close": 13.74165, "volume": 327.0}, {"date": "1993-06-10", "close": 13.74165, "volume": 27.0}, {"date": "1993-06-11", "close": 13.74165, "volume": null}, {"date": "1993-06-14", "close": 13.74165, "volume": null}, {"date": "1993-06-15", "close": 12.82554, "volume": 607.0}, {"date": "1993-06-16", "close": 12.82554, "volume": null}, {"date": "1993-06-17", "close": 12.82554, "volume": null}, {"date": "1993-06-18", "close": 12.82554, "volume": null}, {"date": "1993-06-21", "close": 12.82554, "volume": 22.0}, {"date": "1993-06-22", "close": 12.82554, "volume": null}, {"date": "1993-06-23", "close": 11.90943, "volume": 524.0}, {"date": "1993-06-24", "close": 11.90943, "volume": null}, {"date": "1993-06-25", "close": 11.90943, "volume": null}, {"date": "1993-06-28", "close": 11.90943, "volume": null}, {"date": "1993-06-29", "close": 12.82554, "volume": 415.0}, {"date": "1993-06-30", "close": 10.99332, "volume": 131.0}, {"date": "1993-07-01", "close": 10.99332, "volume": null}, {"date": "1993-07-02", "close": 10.99332, "volume": null}, {"date": "1993-07-05", "close": 10.99332, "volume": null}, {"date": "1993-07-06", "close": 10.99332, "volume": null}, {"date": "1993-07-07", "close": 10.99332, "volume": null}, {"date": "1993-07-08", "close": 10.99332, "volume": null}, {"date": "1993-07-09", "close": 12.82554, "volume": 109.0}, {"date": "1993-07-12", "close": 13.74165, "volume": 546.0}, {"date": "1993-07-13", "close": 13.74165, "volume": null}, {"date": "1993-07-14", "close": 13.74165, "volume": null}, {"date": "1993-07-15", "close": 14.65776, "volume": 65.0}, {"date": "1993-07-16", "close": 14.65776, "volume": 175.0}, {"date": "1993-07-19", "close": 14.65776, "volume": null}, {"date": "1993-07-20", "close": 14.65776, "volume": null}, {"date": "1993-07-21", "close": 14.65776, "volume": null}, {"date": "1993-07-22", "close": 13.74165, "volume": 1092.0}, {"date": "1993-07-23", "close": 13.74165, "volume": 109.0}, {"date": "1993-07-26", "close": 11.90943, "volume": 1092.0}, {"date": "1993-07-27", "close": 11.90943, "volume": null}, {"date": "1993-07-28", "close": 12.82554, "volume": 546.0}, {"date": "1993-07-29", "close": 12.82554, "volume": 1637.0}, {"date": "1993-07-30", "close": 12.82554, "volume": 437.0}, {"date": "1993-08-02", "close": 13.74165, "volume": 109.0}, {"date": "1993-08-03", "close": 11.90943, "volume": 3275.0}, {"date": "1993-08-04", "close": 11.90943, "volume": 136.0}, {"date": "1993-08-05", "close": 15.57387, "volume": 415.0}, {"date": "1993-08-06", "close": 15.57387, "volume": null}, {"date": "1993-08-09", "close": 15.57387, "volume": null}, {"date": "1993-08-10", "close": 15.57387, "volume": 218.0}, {"date": "1993-08-11", "close": 16.48998, "volume": 3580.0}, {"date": "1993-08-12", "close": 16.48998, "volume": 1004.0}, {"date": "1993-08-13", "close": 17.40609, "volume": 218.0}, {"date": "1993-08-16", "close": 16.48998, "volume": 175.0}, {"date": "1993-08-17", "close": 16.48998, "volume": 218.0}, {"date": "1993-08-18", "close": 14.65776, "volume": 327.0}, {"date": "1993-08-19", "close": 14.65776, "volume": null}, {"date": "1993-08-20", "close": 14.65776, "volume": null}, {"date": "1993-08-23", "close": 15.57387, "volume": 327.0}, {"date": "1993-08-24", "close": 15.57387, "volume": null}, {"date": "1993-08-25", "close": 14.65776, "volume": 2161.0}, {"date": "1993-08-26", "close": 13.74165, "volume": 1201.0}, {"date": "1993-08-27", "close": 13.74165, "volume": null}, {"date": "1993-08-30", "close": 13.74165, "volume": null}, {"date": "1993-08-31", "close": 13.74165, "volume": null}, {"date": "1993-09-01", "close": 13.74165, "volume": 1637.0}, {"date": "1993-09-02", "close": 14.65776, "volume": 218.0}, {"date": "1993-09-03", "close": 13.74165, "volume": 3297.0}, {"date": "1993-09-06", "close": 12.82554, "volume": 44.0}, {"date": "1993-09-07", "close": 12.82554, "volume": null}, {"date": "1993-09-08", "close": 12.82554, "volume": null}, {"date": "1993-09-09", "close": 12.82554, "volume": 6440.0}, {"date": "1993-09-10", "close": 13.74165, "volume": 633.0}, {"date": "1993-09-13", "close": 13.74165, "volume": null}, {"date": "1993-09-14", "close": 13.74165, "volume": null}, {"date": "1993-09-15", "close": 15.57387, "volume": 44.0}, {"date": "1993-09-16", "close": 15.57387, "volume": null}, {"date": "1993-09-17", "close": 16.48998, "volume": 1856.0}, {"date": "1993-09-20", "close": 18.3222, "volume": 939.0}, {"date": "1993-09-21", "close": 16.48998, "volume": 2148.0}, {"date": "1993-09-22", "close": 16.48998, "volume": 2794.0}, {"date": "1993-09-23", "close": 18.3222, "volume": 480.0}, {"date": "1993-09-24", "close": 17.40609, "volume": 1266.0}, {"date": "1993-09-27", "close": 18.3222, "volume": 1092.0}, {"date": "1993-09-28", "close": 18.3222, "volume": 109.0}, {"date": "1993-09-29", "close": 15.57387, "volume": 1070.0}, {"date": "1993-09-30", "close": 16.48998, "volume": 109.0}, {"date": "1993-10-01", "close": 17.40609, "volume": 546.0}, {"date": "1993-10-04", "close": 18.3222, "volume": 109.0}, {"date": "1993-10-05", "close": 18.3222, "volume": 644.0}, {"date": "1993-10-06", "close": 19.23831, "volume": 1288.0}, {"date": "1993-10-07", "close": 22.90275, "volume": 1828.0}, {"date": "1993-10-08", "close": 22.90275, "volume": 1179.0}, {"date": "1993-10-11", "close": 23.81886, "volume": 961.0}, {"date": "1993-10-12", "close": 23.81886, "volume": 1594.0}, {"date": "1993-10-13", "close": 23.81886, "volume": 1223.0}, {"date": "1993-10-14", "close": 23.81886, "volume": 928.0}, {"date": "1993-10-15", "close": 23.81886, "volume": 1223.0}, {"date": "1993-10-18", "close": 24.73497, "volume": 371.0}, {"date": "1993-10-19", "close": 22.90275, "volume": 546.0}, {"date": "1993-10-20", "close": 22.90275, "volume": null}, {"date": "1993-10-21", "close": 22.90275, "volume": null}, {"date": "1993-10-22", "close": 22.90275, "volume": null}, {"date": "1993-10-25", "close": 22.90275, "volume": null}, {"date": "1993-10-26", "close": 22.90275, "volume": null}, {"date": "1993-10-27", "close": 19.23831, "volume": 1965.0}, {"date": "1993-10-28", "close": 16.48998, "volume": 524.0}, {"date": "1993-10-29", "close": 18.3222, "volume": 240.0}, {"date": "1993-11-01", "close": 18.3222, "volume": null}, {"date": "1993-11-02", "close": 18.3222, "volume": null}, {"date": "1993-11-03", "close": 18.3222, "volume": null}, {"date": "1993-11-04", "close": 18.3222, "volume": null}, {"date": "1993-11-05", "close": 18.3222, "volume": 142.0}, {"date": "1993-11-08", "close": 19.23831, "volume": 44.0}, {"date": "1993-11-09", "close": 19.23831, "volume": null}, {"date": "1993-11-10", "close": 18.3222, "volume": 153.0}, {"date": "1993-11-11", "close": 18.3222, "volume": null}, {"date": "1993-11-12", "close": 18.3222, "volume": 65.0}, {"date": "1993-11-15", "close": 17.40609, "volume": 262.0}, {"date": "1993-11-16", "close": 17.40609, "volume": null}, {"date": "1993-11-17", "close": 17.40609, "volume": null}, {"date": "1993-11-18", "close": 17.40609, "volume": null}, {"date": "1993-11-19", "close": 18.3222, "volume": 218.0}, {"date": "1993-11-22", "close": 16.48998, "volume": 419.0}, {"date": "1993-11-23", "close": 17.40609, "volume": 44.0}, {"date": "1993-11-24", "close": 17.40609, "volume": null}, {"date": "1993-11-25", "close": 15.57387, "volume": 4366.0}, {"date": "1993-11-26", "close": 15.57387, "volume": null}, {"date": "1993-11-29", "close": 16.48998, "volume": 22.0}, {"date": "1993-11-30", "close": 16.48998, "volume": 142.0}, {"date": "1993-12-01", "close": 16.48998, "volume": null}, {"date": "1993-12-02", "close": 16.48998, "volume": 480.0}, {"date": "1993-12-03", "close": 16.48998, "volume": null}, {"date": "1993-12-06", "close": 16.48998, "volume": null}, {"date": "1993-12-07", "close": 16.48998, "volume": null}, {"date": "1993-12-08", "close": 18.3222, "volume": 338.0}, {"date": "1993-12-09", "close": 18.3222, "volume": null}, {"date": "1993-12-10", "close": 18.3222, "volume": null}, {"date": "1993-12-13", "close": 18.3222, "volume": null}, {"date": "1993-12-14", "close": 17.40609, "volume": 370.0}, {"date": "1993-12-15", "close": 17.40609, "volume": null}, {"date": "1993-12-16", "close": 15.57387, "volume": 764.0}, {"date": "1993-12-17", "close": 16.48998, "volume": 349.0}, {"date": "1993-12-20", "close": 15.57387, "volume": 153.0}, {"date": "1993-12-21", "close": 15.57387, "volume": 175.0}, {"date": "1993-12-22", "close": 15.57387, "volume": 153.0}, {"date": "1993-12-23", "close": 15.57387, "volume": null}, {"date": "1993-12-24", "close": 15.57387, "volume": null}, {"date": "1993-12-27", "close": 15.57387, "volume": null}, {"date": "1993-12-28", "close": 15.57387, "volume": null}, {"date": "1993-12-29", "close": 15.57387, "volume": 360.0}, {"date": "1993-12-30", "close": 15.57387, "volume": null}, {"date": "1993-12-31", "close": 15.57387, "volume": null}, {"date": "1994-01-03", "close": 15.57387, "volume": null}, {"date": "1994-01-04", "close": 16.48998, "volume": 262.0}, {"date": "1994-01-05", "close": 16.48998, "volume": 1004.0}, {"date": "1994-01-06", "close": 16.48998, "volume": 415.0}, {"date": "1994-01-07", "close": 16.48998, "volume": 677.0}, {"date": "1994-01-10", "close": 15.57387, "volume": 415.0}, {"date": "1994-01-11", "close": 16.48998, "volume": 218.0}, {"date": "1994-01-12", "close": 16.48998, "volume": null}, {"date": "1994-01-13", "close": 17.40609, "volume": 65.0}, {"date": "1994-01-14", "close": 17.40609, "volume": 699.0}, {"date": "1994-01-17", "close": 17.40609, "volume": null}, {"date": "1994-01-18", "close": 17.40609, "volume": null}, {"date": "1994-01-19", "close": 16.48998, "volume": 1201.0}, {"date": "1994-01-20", "close": 16.48998, "volume": null}, {"date": "1994-01-21", "close": 16.48998, "volume": null}, {"date": "1994-01-24", "close": 16.48998, "volume": 153.0}, {"date": "1994-01-25", "close": 16.48998, "volume": 371.0}, {"date": "1994-01-26", "close": 16.48998, "volume": null}, {"date": "1994-01-27", "close": 18.3222, "volume": 797.0}, {"date": "1994-01-28", "close": 18.3222, "volume": 1135.0}, {"date": "1994-01-31", "close": 18.3222, "volume": 764.0}, {"date": "1994-02-01", "close": 18.3222, "volume": 153.0}, {"date": "1994-02-02", "close": 18.3222, "volume": null}, {"date": "1994-02-03", "close": 16.48998, "volume": 240.0}, {"date": "1994-02-04", "close": 17.40609, "volume": 371.0}, {"date": "1994-02-07", "close": 17.40609, "volume": 262.0}, {"date": "1994-02-08", "close": 18.3222, "volume": 22.0}, {"date": "1994-02-09", "close": 16.48998, "volume": 175.0}, {"date": "1994-02-10", "close": 16.48998, "volume": null}, {"date": "1994-02-11", "close": 18.3222, "volume": 2489.0}, {"date": "1994-02-14", "close": 20.15442, "volume": 699.0}, {"date": "1994-02-15", "close": 20.15442, "volume": 153.0}, {"date": "1994-02-16", "close": 20.15442, "volume": null}, {"date": "1994-02-17", "close": 20.15442, "volume": null}, {"date": "1994-02-18", "close": 20.15442, "volume": 196.0}, {"date": "1994-02-21", "close": 19.23831, "volume": 175.0}, {"date": "1994-02-22", "close": 19.23831, "volume": 306.0}, {"date": "1994-02-23", "close": 19.23831, "volume": 44.0}, {"date": "1994-02-24", "close": 18.3222, "volume": 218.0}, {"date": "1994-02-25", "close": 20.15442, "volume": 633.0}, {"date": "1994-02-28", "close": 19.23831, "volume": 131.0}, {"date": "1994-03-01", "close": 19.23831, "volume": 44.0}, {"date": "1994-03-02", "close": 19.23831, "volume": null}, {"date": "1994-03-03", "close": 16.48998, "volume": 1048.0}, {"date": "1994-03-04", "close": 16.48998, "volume": null}, {"date": "1994-03-07", "close": 18.3222, "volume": 175.0}, {"date": "1994-03-08", "close": 18.3222, "volume": 349.0}, {"date": "1994-03-09", "close": 16.48998, "volume": 109.0}, {"date": "1994-03-10", "close": 16.48998, "volume": null}, {"date": "1994-03-11", "close": 16.48998, "volume": null}, {"date": "1994-03-14", "close": 17.40609, "volume": 109.0}, {"date": "1994-03-15", "close": 17.40609, "volume": null}, {"date": "1994-03-16", "close": 17.40609, "volume": 262.0}, {"date": "1994-03-17", "close": 16.48998, "volume": 1779.0}, {"date": "1994-03-18", "close": 16.48998, "volume": 109.0}, {"date": "1994-03-21", "close": 16.48998, "volume": null}, {"date": "1994-03-22", "close": 16.48998, "volume": null}, {"date": "1994-03-23", "close": 16.48998, "volume": null}, {"date": "1994-03-24", "close": 16.48998, "volume": 284.0}, {"date": "1994-03-25", "close": 16.48998, "volume": null}, {"date": "1994-03-28", "close": 16.48998, "volume": null}, {"date": "1994-03-29", "close": 15.57387, "volume": 87.0}, {"date": "1994-03-30", "close": 15.57387, "volume": 109.0}, {"date": "1994-03-31", "close": 16.48998, "volume": 218.0}, {"date": "1994-04-01", "close": 16.48998, "volume": null}, {"date": "1994-04-04", "close": 16.48998, "volume": null}, {"date": "1994-04-05", "close": 16.48998, "volume": 218.0}, {"date": "1994-04-06", "close": 16.48998, "volume": null}, {"date": "1994-04-07", "close": 16.48998, "volume": 22.0}, {"date": "1994-04-08", "close": 16.48998, "volume": 22.0}, {"date": "1994-04-11", "close": 16.48998, "volume": null}, {"date": "1994-04-12", "close": 16.48998, "volume": 22.0}, {"date": "1994-04-13", "close": 16.48998, "volume": 109.0}, {"date": "1994-04-14", "close": 16.48998, "volume": null}, {"date": "1994-04-15", "close": 15.57387, "volume": 109.0}, {"date": "1994-04-18", "close": 14.65776, "volume": 207.0}, {"date": "1994-04-19", "close": 15.57387, "volume": 1146.0}, {"date": "1994-04-20", "close": 14.65776, "volume": 371.0}, {"date": "1994-04-21", "close": 14.65776, "volume": 437.0}, {"date": "1994-04-22", "close": 14.65776, "volume": null}, {"date": "1994-04-25", "close": 14.65776, "volume": null}, {"date": "1994-04-26", "close": 14.65776, "volume": 1419.0}, {"date": "1994-04-27", "close": 14.65776, "volume": 306.0}, {"date": "1994-04-28", "close": 14.65776, "volume": null}, {"date": "1994-04-29", "close": 13.74165, "volume": 273.0}, {"date": "1994-05-02", "close": 13.74165, "volume": null}, {"date": "1994-05-03", "close": 13.74165, "volume": null}, {"date": "1994-05-04", "close": 13.74165, "volume": 546.0}, {"date": "1994-05-05", "close": 13.74165, "volume": 240.0}, {"date": "1994-05-06", "close": 13.74165, "volume": 218.0}, {"date": "1994-05-09", "close": 13.74165, "volume": null}, {"date": "1994-05-10", "close": 12.82554, "volume": 44.0}, {"date": "1994-05-11", "close": 13.74165, "volume": 109.0}, {"date": "1994-05-12", "close": 13.74165, "volume": 131.0}, {"date": "1994-05-13", "close": 13.74165, "volume": null}, {"date": "1994-05-16", "close": 13.74165, "volume": null}, {"date": "1994-05-17", "close": 13.74165, "volume": null}, {"date": "1994-05-18", "close": 13.74165, "volume": 262.0}, {"date": "1994-05-19", "close": 13.74165, "volume": null}, {"date": "1994-05-20", "close": 13.74165, "volume": null}, {"date": "1994-05-23", "close": 13.74165, "volume": null}, {"date": "1994-05-24", "close": 13.74165, "volume": 546.0}, {"date": "1994-05-25", "close": 12.82554, "volume": 55.0}, {"date": "1994-05-26", "close": 11.90943, "volume": 458.0}, {"date": "1994-05-27", "close": 11.90943, "volume": 380.0}, {"date": "1994-05-30", "close": 11.90943, "volume": 306.0}, {"date": "1994-05-31", "close": 11.90943, "volume": null}, {"date": "1994-06-01", "close": 11.90943, "volume": null}, {"date": "1994-06-02", "close": 11.90943, "volume": null}, {"date": "1994-06-03", "close": 11.90943, "volume": null}, {"date": "1994-06-06", "close": 11.90943, "volume": null}, {"date": "1994-06-07", "close": 11.90943, "volume": null}, {"date": "1994-06-08", "close": 11.90943, "volume": 546.0}, {"date": "1994-06-09", "close": 11.90943, "volume": null}, {"date": "1994-06-10", "close": 11.90943, "volume": 1092.0}, {"date": "1994-06-13", "close": 11.90943, "volume": null}, {"date": "1994-06-14", "close": 10.99332, "volume": 262.0}, {"date": "1994-06-15", "close": 10.99332, "volume": 764.0}, {"date": "1994-06-16", "close": 10.99332, "volume": null}, {"date": "1994-06-17", "close": 12.82554, "volume": 109.0}, {"date": "1994-06-20", "close": 12.82554, "volume": null}, {"date": "1994-06-21", "close": 12.82554, "volume": null}, {"date": "1994-06-22", "close": 12.82554, "volume": null}, {"date": "1994-06-23", "close": 12.82554, "volume": null}, {"date": "1994-06-24", "close": 10.99332, "volume": 1899.0}, {"date": "1994-06-27", "close": 10.99332, "volume": 240.0}, {"date": "1994-06-28", "close": 10.99332, "volume": 44.0}, {"date": "1994-06-29", "close": 10.99332, "volume": 327.0}, {"date": "1994-06-30", "close": 10.99332, "volume": null}, {"date": "1994-07-01", "close": 10.99332, "volume": null}, {"date": "1994-07-04", "close": 16.48998, "volume": 267.0}, {"date": "1994-07-05", "close": 16.48998, "volume": 458.0}, {"date": "1994-07-06", "close": 16.48998, "volume": null}, {"date": "1994-07-07", "close": 16.48998, "volume": null}, {"date": "1994-07-08", "close": 16.48998, "volume": null}, {"date": "1994-07-11", "close": 14.65776, "volume": 207.0}, {"date": "1994-07-12", "close": 15.57387, "volume": 109.0}, {"date": "1994-07-13", "close": 14.65776, "volume": 895.0}, {"date": "1994-07-14", "close": 15.57387, "volume": 131.0}, {"date": "1994-07-15", "close": 15.57387, "volume": null}, {"date": "1994-07-18", "close": 15.57387, "volume": 153.0}, {"date": "1994-07-19", "close": 14.65776, "volume": 720.0}, {"date": "1994-07-20", "close": 14.65776, "volume": null}, {"date": "1994-07-21", "close": 13.74165, "volume": 327.0}, {"date": "1994-07-22", "close": 13.74165, "volume": null}, {"date": "1994-07-25", "close": 14.65776, "volume": 109.0}, {"date": "1994-07-26", "close": 14.65776, "volume": null}, {"date": "1994-07-27", "close": 14.65776, "volume": null}, {"date": "1994-07-28", "close": 16.48998, "volume": 153.0}, {"date": "1994-07-29", "close": 16.48998, "volume": 109.0}, {"date": "1994-08-01", "close": 15.57387, "volume": 169.0}, {"date": "1994-08-02", "close": 15.57387, "volume": null}, {"date": "1994-08-03", "close": 14.65776, "volume": 196.0}, {"date": "1994-08-04", "close": 13.74165, "volume": 109.0}, {"date": "1994-08-05", "close": 13.74165, "volume": null}, {"date": "1994-08-08", "close": 13.74165, "volume": null}, {"date": "1994-08-09", "close": 13.74165, "volume": null}, {"date": "1994-08-10", "close": 13.74165, "volume": null}, {"date": "1994-08-11", "close": 13.74165, "volume": null}, {"date": "1994-08-12", "close": 13.74165, "volume": 196.0}, {"date": "1994-08-15", "close": 13.74165, "volume": null}, {"date": "1994-08-16", "close": 13.74165, "volume": null}, {"date": "1994-08-17", "close": 13.74165, "volume": null}, {"date": "1994-08-18", "close": 13.74165, "volume": null}, {"date": "1994-08-19", "close": 13.74165, "volume": null}, {"date": "1994-08-22", "close": 13.74165, "volume": null}, {"date": "1994-08-23", "close": 13.74165, "volume": null}, {"date": "1994-08-24", "close": 13.74165, "volume": 196.0}, {"date": "1994-08-25", "close": 13.74165, "volume": null}, {"date": "1994-08-26", "close": 13.74165, "volume": null}, {"date": "1994-08-29", "close": 15.57387, "volume": 218.0}, {"date": "1994-08-30", "close": 14.65776, "volume": 44.0}, {"date": "1994-08-31", "close": 14.65776, "volume": 1070.0}, {"date": "1994-09-01", "close": 14.65776, "volume": null}, {"date": "1994-09-02", "close": 14.65776, "volume": null}, {"date": "1994-09-05", "close": 14.65776, "volume": null}, {"date": "1994-09-06", "close": 14.65776, "volume": null}, {"date": "1994-09-07", "close": 13.74165, "volume": 44.0}, {"date": "1994-09-08", "close": 13.74165, "volume": null}, {"date": "1994-09-09", "close": 13.74165, "volume": 295.0}, {"date": "1994-09-12", "close": 14.65776, "volume": 218.0}, {"date": "1994-09-13", "close": 14.65776, "volume": 394.0}, {"date": "1994-09-14", "close": 13.74165, "volume": 382.0}, {"date": "1994-09-15", "close": 13.74165, "volume": 317.0}, {"date": "1994-09-16", "close": 13.74165, "volume": null}, {"date": "1994-09-19", "close": 12.82554, "volume": 731.0}, {"date": "1994-09-20", "close": 12.82554, "volume": null}, {"date": "1994-09-21", "close": 12.82554, "volume": null}, {"date": "1994-09-22", "close": 11.90943, "volume": 175.0}, {"date": "1994-09-23", "close": 11.90943, "volume": null}, {"date": "1994-09-26", "close": 11.90943, "volume": 109.0}, {"date": "1994-09-27", "close": 11.90943, "volume": null}, {"date": "1994-09-28", "close": 11.90943, "volume": 109.0}, {"date": "1994-09-29", "close": 11.90943, "volume": null}, {"date": "1994-09-30", "close": 11.90943, "volume": null}, {"date": "1994-10-03", "close": 11.90943, "volume": null}, {"date": "1994-10-04", "close": 11.90943, "volume": null}, {"date": "1994-10-05", "close": 11.90943, "volume": 109.0}, {"date": "1994-10-06", "close": 11.90943, "volume": null}, {"date": "1994-10-07", "close": 11.90943, "volume": null}, {"date": "1994-10-10", "close": 11.90943, "volume": null}, {"date": "1994-10-11", "close": 11.90943, "volume": null}, {"date": "1994-10-12", "close": 11.90943, "volume": null}, {"date": "1994-10-13", "close": 12.82554, "volume": 502.0}, {"date": "1994-10-14", "close": 12.82554, "volume": null}, {"date": "1994-10-17", "close": 13.74165, "volume": 175.0}, {"date": "1994-10-18", "close": 13.74165, "volume": null}, {"date": "1994-10-19", "close": 12.82554, "volume": 655.0}, {"date": "1994-10-20", "close": 12.82554, "volume": null}, {"date": "1994-10-21", "close": 12.82554, "volume": null}, {"date": "1994-10-24", "close": 12.82554, "volume": null}, {"date": "1994-10-25", "close": 12.82554, "volume": null}, {"date": "1994-10-26", "close": 12.82554, "volume": null}, {"date": "1994-10-27", "close": 12.82554, "volume": null}, {"date": "1994-10-28", "close": 11.90943, "volume": 917.0}, {"date": "1994-10-31", "close": 11.90943, "volume": null}, {"date": "1994-11-01", "close": 11.90943, "volume": null}, {"date": "1994-11-02", "close": 11.90943, "volume": null}, {"date": "1994-11-03", "close": 11.90943, "volume": null}, {"date": "1994-11-04", "close": 10.99332, "volume": 148.0}, {"date": "1994-11-07", "close": 10.99332, "volume": 109.0}, {"date": "1994-11-08", "close": 13.74165, "volume": 393.0}, {"date": "1994-11-09", "close": 13.74165, "volume": null}, {"date": "1994-11-10", "close": 13.74165, "volume": null}, {"date": "1994-11-11", "close": 13.74165, "volume": null}, {"date": "1994-11-14", "close": 13.74165, "volume": null}, {"date": "1994-11-15", "close": 14.65776, "volume": 131.0}, {"date": "1994-11-16", "close": 14.65776, "volume": 87.0}, {"date": "1994-11-17", "close": 14.65776, "volume": null}, {"date": "1994-11-18", "close": 14.65776, "volume": null}, {"date": "1994-11-21", "close": 14.65776, "volume": null}, {"date": "1994-11-22", "close": 14.65776, "volume": 262.0}, {"date": "1994-11-23", "close": 13.74165, "volume": 44.0}, {"date": "1994-11-24", "close": 13.74165, "volume": null}, {"date": "1994-11-25", "close": 13.74165, "volume": null}, {"date": "1994-11-28", "close": 13.74165, "volume": null}, {"date": "1994-11-29", "close": 13.74165, "volume": null}, {"date": "1994-11-30", "close": 13.74165, "volume": null}, {"date": "1994-12-01", "close": 13.74165, "volume": null}, {"date": "1994-12-02", "close": 13.74165, "volume": null}, {"date": "1994-12-05", "close": 13.74165, "volume": null}, {"date": "1994-12-06", "close": 13.74165, "volume": null}, {"date": "1994-12-07", "close": 13.74165, "volume": null}, {"date": "1994-12-08", "close": 13.74165, "volume": null}, {"date": "1994-12-09", "close": 13.74165, "volume": null}, {"date": "1994-12-12", "close": 13.74165, "volume": null}, {"date": "1994-12-13", "close": 13.74165, "volume": null}, {"date": "1994-12-14", "close": 13.74165, "volume": null}, {"date": "1994-12-15", "close": 13.74165, "volume": null}, {"date": "1994-12-16", "close": 10.99332, "volume": 87.0}, {"date": "1994-12-19", "close": 10.99332, "volume": null}, {"date": "1994-12-20", "close": 10.99332, "volume": 22.0}, {"date": "1994-12-21", "close": 10.99332, "volume": null}, {"date": "1994-12-22", "close": 11.90943, "volume": 109.0}, {"date": "1994-12-23", "close": 11.90943, "volume": null}, {"date": "1994-12-26", "close": 11.90943, "volume": null}, {"date": "1994-12-27", "close": 11.90943, "volume": null}, {"date": "1994-12-28", "close": 11.90943, "volume": null}, {"date": "1994-12-29", "close": 11.90943, "volume": null}, {"date": "1994-12-30", "close": 11.90943, "volume": null}, {"date": "1995-01-02", "close": 11.90943, "volume": null}, {"date": "1995-01-03", "close": 11.90943, "volume": null}, {"date": "1995-01-04", "close": 11.90943, "volume": null}, {"date": "1995-01-05", "close": 11.90943, "volume": null}, {"date": "1995-01-06", "close": 11.90943, "volume": 262.0}, {"date": "1995-01-09", "close": 11.90943, "volume": 87.0}, {"date": "1995-01-10", "close": 12.82554, "volume": 655.0}, {"date": "1995-01-11", "close": 11.90943, "volume": 764.0}, {"date": "1995-01-12", "close": 11.90943, "volume": 44.0}, {"date": "1995-01-13", "close": 11.90943, "volume": null}, {"date": "1995-01-16", "close": 11.90943, "volume": null}, {"date": "1995-01-17", "close": 10.99332, "volume": 1201.0}, {"date": "1995-01-18", "close": 10.07721, "volume": 1092.0}, {"date": "1995-01-19", "close": 10.07721, "volume": null}, {"date": "1995-01-20", "close": 10.07721, "volume": 873.0}, {"date": "1995-01-23", "close": 10.07721, "volume": 109.0}, {"date": "1995-01-24", "close": 10.07721, "volume": 2685.0}, {"date": "1995-01-25", "close": 10.07721, "volume": null}, {"date": "1995-01-26", "close": 10.07721, "volume": null}, {"date": "1995-01-27", "close": 10.07721, "volume": null}, {"date": "1995-01-30", "close": 10.07721, "volume": null}, {"date": "1995-01-31", "close": 10.07721, "volume": null}, {"date": "1995-02-01", "close": 10.07721, "volume": null}, {"date": "1995-02-02", "close": 10.07721, "volume": null}, {"date": "1995-02-03", "close": 10.07721, "volume": null}, {"date": "1995-02-06", "close": 9.1611, "volume": 2620.0}, {"date": "1995-02-07", "close": 9.1611, "volume": 6549.0}, {"date": "1995-02-08", "close": 9.1611, "volume": null}, {"date": "1995-02-09", "close": 9.1611, "volume": null}, {"date": "1995-02-10", "close": 9.1611, "volume": null}, {"date": "1995-02-13", "close": 9.1611, "volume": null}, {"date": "1995-02-14", "close": 9.1611, "volume": null}, {"date": "1995-02-15", "close": 9.1611, "volume": null}, {"date": "1995-02-16", "close": 9.1611, "volume": 2773.0}, {"date": "1995-02-17", "close": 9.1611, "volume": null}, {"date": "1995-02-20", "close": 9.1611, "volume": 44.0}, {"date": "1995-02-21", "close": 9.1611, "volume": null}, {"date": "1995-02-22", "close": 9.1611, "volume": null}, {"date": "1995-02-23", "close": 9.1611, "volume": null}, {"date": "1995-02-24", "close": 9.1611, "volume": null}, {"date": "1995-02-27", "close": 9.1611, "volume": 2183.0}, {"date": "1995-02-28", "close": 9.1611, "volume": null}, {"date": "1995-03-01", "close": 9.1611, "volume": 22.0}, {"date": "1995-03-02", "close": 9.1611, "volume": 87.0}, {"date": "1995-03-03", "close": 7.32888, "volume": 240.0}, {"date": "1995-03-06", "close": 7.32888, "volume": null}, {"date": "1995-03-07", "close": 7.32888, "volume": null}, {"date": "1995-03-08", "close": 7.32888, "volume": null}, {"date": "1995-03-09", "close": 7.32888, "volume": null}, {"date": "1995-03-10", "close": 8.24499, "volume": 87.0}, {"date": "1995-03-13", "close": 8.24499, "volume": null}, {"date": "1995-03-14", "close": 8.24499, "volume": null}, {"date": "1995-03-15", "close": 7.32888, "volume": 218.0}, {"date": "1995-03-16", "close": 7.32888, "volume": null}, {"date": "1995-03-17", "close": 7.32888, "volume": null}, {"date": "1995-03-20", "close": 7.32888, "volume": 98.0}, {"date": "1995-03-21", "close": 7.786935, "volume": 1092.0}, {"date": "1995-03-22", "close": 7.786935, "volume": null}, {"date": "1995-03-23", "close": 7.786935, "volume": null}, {"date": "1995-03-24", "close": 7.786935, "volume": null}, {"date": "1995-03-27", "close": 7.32888, "volume": 546.0}, {"date": "1995-03-28", "close": 7.32888, "volume": 458.0}, {"date": "1995-03-29", "close": 7.32888, "volume": null}, {"date": "1995-03-30", "close": 7.32888, "volume": null}, {"date": "1995-03-31", "close": 7.32888, "volume": 109.0}, {"date": "1995-04-03", "close": 7.32888, "volume": null}, {"date": "1995-04-04", "close": 7.32888, "volume": 589.0}, {"date": "1995-04-05", "close": 7.32888, "volume": null}, {"date": "1995-04-06", "close": 7.32888, "volume": null}, {"date": "1995-04-07", "close": 7.32888, "volume": null}, {"date": "1995-04-10", "close": 7.32888, "volume": null}, {"date": "1995-04-11", "close": 7.32888, "volume": null}, {"date": "1995-04-12", "close": 7.32888, "volume": null}, {"date": "1995-04-13", "close": 7.32888, "volume": null}, {"date": "1995-04-14", "close": 7.32888, "volume": null}, {"date": "1995-04-17", "close": 7.32888, "volume": null}, {"date": "1995-04-18", "close": 8.24499, "volume": 546.0}, {"date": "1995-04-19", "close": 9.1611, "volume": 22.0}, {"date": "1995-04-20", "close": 9.1611, "volume": null}, {"date": "1995-04-21", "close": 9.1611, "volume": null}, {"date": "1995-04-24", "close": 9.1611, "volume": 218.0}, {"date": "1995-04-25", "close": 9.1611, "volume": null}, {"date": "1995-04-26", "close": 9.1611, "volume": null}, {"date": "1995-04-27", "close": 8.24499, "volume": 98.0}, {"date": "1995-04-28", "close": 8.24499, "volume": 109.0}, {"date": "1995-05-01", "close": 8.24499, "volume": null}, {"date": "1995-05-02", "close": 8.24499, "volume": 22.0}, {"date": "1995-05-03", "close": 8.24499, "volume": null}, {"date": "1995-05-04", "close": 8.24499, "volume": 16.0}, {"date": "1995-05-05", "close": 7.32888, "volume": 1092.0}, {"date": "1995-05-08", "close": 6.870825, "volume": 87.0}, {"date": "1995-05-09", "close": 6.870825, "volume": null}, {"date": "1995-05-10", "close": 6.870825, "volume": null}, {"date": "1995-05-11", "close": 6.870825, "volume": 175.0}, {"date": "1995-05-12", "close": 6.870825, "volume": 22.0}, {"date": "1995-05-15", "close": 7.32888, "volume": 764.0}, {"date": "1995-05-16", "close": 7.32888, "volume": 87.0}, {"date": "1995-05-17", "close": 7.32888, "volume": null}, {"date": "1995-05-18", "close": 7.32888, "volume": null}, {"date": "1995-05-19", "close": 6.870825, "volume": 65.0}, {"date": "1995-05-22", "close": 6.870825, "volume": null}, {"date": "1995-05-23", "close": 6.870825, "volume": null}, {"date": "1995-05-24", "close": 7.32888, "volume": 1004.0}, {"date": "1995-05-25", "close": 6.41277, "volume": 546.0}, {"date": "1995-05-26", "close": 6.41277, "volume": null}, {"date": "1995-05-29", "close": 7.32888, "volume": 1179.0}, {"date": "1995-05-30", "close": 9.1611, "volume": 9824.0}, {"date": "1995-05-31", "close": 10.07721, "volume": 1790.0}, {"date": "1995-06-01", "close": 10.07721, "volume": 1223.0}, {"date": "1995-06-02", "close": 10.07721, "volume": null}, {"date": "1995-06-05", "close": 9.1611, "volume": 327.0}, {"date": "1995-06-06", "close": 8.703045, "volume": 437.0}, {"date": "1995-06-07", "close": 8.703045, "volume": null}, {"date": "1995-06-08", "close": 8.703045, "volume": null}, {"date": "1995-06-09", "close": 8.703045, "volume": null}, {"date": "1995-06-12", "close": 8.703045, "volume": null}, {"date": "1995-06-13", "close": 7.786935, "volume": 546.0}, {"date": "1995-06-14", "close": 7.786935, "volume": null}, {"date": "1995-06-15", "close": 7.32888, "volume": 437.0}, {"date": "1995-06-16", "close": 7.32888, "volume": null}, {"date": "1995-06-19", "close": 7.32888, "volume": null}, {"date": "1995-06-20", "close": 7.32888, "volume": null}, {"date": "1995-06-21", "close": 7.32888, "volume": null}, {"date": "1995-06-22", "close": 7.32888, "volume": null}, {"date": "1995-06-23", "close": 7.786935, "volume": 218.0}, {"date": "1995-06-26", "close": 7.786935, "volume": null}, {"date": "1995-06-27", "close": 7.786935, "volume": null}, {"date": "1995-06-28", "close": 7.32888, "volume": 373.0}, {"date": "1995-06-29", "close": 7.32888, "volume": 55.0}, {"date": "1995-06-30", "close": 7.786935, "volume": 327.0}, {"date": "1995-07-03", "close": 7.786935, "volume": null}, {"date": "1995-07-04", "close": 7.786935, "volume": null}, {"date": "1995-07-05", "close": 7.786935, "volume": null}, {"date": "1995-07-06", "close": 7.786935, "volume": null}, {"date": "1995-07-07", "close": 7.786935, "volume": null}, {"date": "1995-07-10", "close": 7.32888, "volume": 1233.0}, {"date": "1995-07-11", "close": 7.32888, "volume": 546.0}, {"date": "1995-07-12", "close": 7.32888, "volume": null}, {"date": "1995-07-13", "close": 7.32888, "volume": null}, {"date": "1995-07-14", "close": 7.32888, "volume": 437.0}, {"date": "1995-07-17", "close": 7.32888, "volume": null}, {"date": "1995-07-18", "close": 7.32888, "volume": null}, {"date": "1995-07-19", "close": 7.32888, "volume": null}, {"date": "1995-07-20", "close": 7.32888, "volume": null}, {"date": "1995-07-21", "close": 6.870825, "volume": 231.0}, {"date": "1995-07-24", "close": 6.870825, "volume": null}, {"date": "1995-07-25", "close": 7.32888, "volume": 22.0}, {"date": "1995-07-26", "close": 7.32888, "volume": 306.0}, {"date": "1995-07-27", "close": 7.32888, "volume": null}, {"date": "1995-07-28", "close": 7.32888, "volume": null}, {"date": "1995-07-31", "close": 7.32888, "volume": 1092.0}, {"date": "1995-08-01", "close": 7.32888, "volume": null}, {"date": "1995-08-02", "close": 7.32888, "volume": null}, {"date": "1995-08-03", "close": 7.32888, "volume": 22.0}, {"date": "1995-08-04", "close": 7.32888, "volume": 633.0}, {"date": "1995-08-07", "close": 7.32888, "volume": null}, {"date": "1995-08-08", "close": 7.32888, "volume": null}, {"date": "1995-08-09", "close": 6.41277, "volume": 87.0}, {"date": "1995-08-10", "close": 6.41277, "volume": null}, {"date": "1995-08-11", "close": 6.41277, "volume": null}, {"date": "1995-08-14", "close": 6.41277, "volume": null}, {"date": "1995-08-15", "close": 6.41277, "volume": null}, {"date": "1995-08-16", "close": 6.41277, "volume": null}, {"date": "1995-08-17", "close": 6.41277, "volume": null}, {"date": "1995-08-18", "close": 6.41277, "volume": null}, {"date": "1995-08-21", "close": 6.41277, "volume": null}, {"date": "1995-08-22", "close": 6.41277, "volume": null}, {"date": "1995-08-23", "close": 5.49666, "volume": 546.0}, {"date": "1995-08-24", "close": 5.49666, "volume": null}, {"date": "1995-08-25", "close": 5.49666, "volume": null}, {"date": "1995-08-28", "close": 5.49666, "volume": 437.0}, {"date": "1995-08-29", "close": 5.49666, "volume": null}, {"date": "1995-08-30", "close": 5.49666, "volume": 109.0}, {"date": "1995-08-31", "close": 5.49666, "volume": 218.0}, {"date": "2000-09-05", "close": 5.49666, "volume": null}, {"date": "2000-11-20", "close": 5.49666, "volume": null}, {"date": "2000-11-21", "close": 5.49666, "volume": null}, {"date": "2000-11-22", "close": 5.49666, "volume": null}, {"date": "2000-11-23", "close": 5.49666, "volume": null}, {"date": "2000-11-24", "close": 5.49666, "volume": null}, {"date": "2000-11-27", "close": 5.49666, "volume": null}, {"date": "2000-11-28", "close": 5.49666, "volume": null}, {"date": "2000-11-29", "close": 5.49666, "volume": null}, {"date": "2000-11-30", "close": 5.49666, "volume": null}, {"date": "2000-12-01", "close": 5.49666, "volume": null}, {"date": "2000-12-04", "close": 5.49666, "volume": null}, {"date": "2000-12-05", "close": 5.49666, "volume": null}, {"date": "2000-12-06", "close": 5.49666, "volume": null}, {"date": "2000-12-07", "close": 5.49666, "volume": null}, {"date": "2000-12-11", "close": 5.49666, "volume": null}, {"date": "2000-12-12", "close": 5.49666, "volume": null}, {"date": "2000-12-13", "close": 5.49666, "volume": null}, {"date": "2000-12-14", "close": 5.49666, "volume": null}, {"date": "2000-12-15", "close": 5.49666, "volume": null}, {"date": "2000-12-18", "close": 5.49666, "volume": null}, {"date": "2000-12-19", "close": 5.49666, "volume": null}, {"date": "2000-12-20", "close": 5.49666, "volume": null}, {"date": "2000-12-21", "close": 5.49666, "volume": null}, {"date": "2000-12-22", "close": 5.49666, "volume": null}, {"date": "2000-12-27", "close": 5.49666, "volume": null}, {"date": "2000-12-28", "close": 5.49666, "volume": null}, {"date": "2000-12-29", "close": 5.49666, "volume": null}, {"date": "2001-01-02", "close": 5.49666, "volume": null}, {"date": "2001-01-03", "close": 5.49666, "volume": null}, {"date": "2001-01-04", "close": 5.49666, "volume": null}, {"date": "2001-01-05", "close": 5.49666, "volume": null}, {"date": "2001-01-08", "close": 5.49666, "volume": null}, {"date": "2001-01-09", "close": 5.49666, "volume": null}, {"date": "2001-01-10", "close": 5.49666, "volume": null}, {"date": "2001-01-11", "close": 5.49666, "volume": null}, {"date": "2001-01-12", "close": 5.49666, "volume": null}, {"date": "2001-01-15", "close": 5.49666, "volume": null}, {"date": "2001-01-16", "close": 5.49666, "volume": null}, {"date": "2001-01-17", "close": 5.49666, "volume": null}, {"date": "2001-01-18", "close": 5.49666, "volume": null}, {"date": "2001-01-19", "close": 5.49666, "volume": null}, {"date": "2001-01-22", "close": 5.49666, "volume": null}, {"date": "2001-01-23", "close": 5.49666, "volume": null}, {"date": "2001-01-24", "close": 5.49666, "volume": null}, {"date": "2001-01-25", "close": 5.49666, "volume": null}, {"date": "2001-01-29", "close": 5.49666, "volume": null}, {"date": "2001-01-30", "close": 5.49666, "volume": null}, {"date": "2001-01-31", "close": 5.49666, "volume": null}, {"date": "2001-02-01", "close": 5.49666, "volume": null}, {"date": "2001-02-02", "close": 5.49666, "volume": null}, {"date": "2001-02-05", "close": 5.49666, "volume": null}, {"date": "2001-02-06", "close": 5.49666, "volume": null}, {"date": "2001-02-07", "close": 5.49666, "volume": null}, {"date": "2001-02-08", "close": 5.49666, "volume": null}, {"date": "2001-02-09", "close": 5.49666, "volume": null}, {"date": "2001-02-12", "close": 5.49666, "volume": null}, {"date": "2001-02-13", "close": 5.49666, "volume": null}, {"date": "2001-02-14", "close": 5.49666, "volume": null}, {"date": "2001-02-15", "close": 5.49666, "volume": null}, {"date": "2001-02-16", "close": 5.49666, "volume": null}, {"date": "2001-02-19", "close": 5.49666, "volume": null}, {"date": "2001-02-20", "close": 5.49666, "volume": null}, {"date": "2001-02-21", "close": 5.49666, "volume": null}, {"date": "2001-02-22", "close": 5.49666, "volume": null}, {"date": "2001-02-23", "close": 5.49666, "volume": null}, {"date": "2001-02-26", "close": 5.49666, "volume": null}, {"date": "2001-02-27", "close": 5.49666, "volume": null}, {"date": "2001-02-28", "close": 5.49666, "volume": null}, {"date": "2001-03-01", "close": 5.49666, "volume": null}, {"date": "2001-03-02", "close": 5.49666, "volume": null}, {"date": "2001-03-05", "close": 5.49666, "volume": null}, {"date": "2001-03-06", "close": 5.49666, "volume": null}, {"date": "2001-03-07", "close": 5.49666, "volume": null}, {"date": "2001-03-08", "close": 5.49666, "volume": null}, {"date": "2001-03-09", "close": 5.49666, "volume": null}, {"date": "2001-03-12", "close": 5.49666, "volume": null}, {"date": "2001-03-13", "close": 5.49666, "volume": null}, {"date": "2001-03-14", "close": 5.49666, "volume": null}, {"date": "2001-03-15", "close": 5.49666, "volume": null}, {"date": "2001-03-16", "close": 5.49666, "volume": null}, {"date": "2001-03-19", "close": 5.49666, "volume": null}, {"date": "2001-03-20", "close": 5.49666, "volume": null}, {"date": "2001-03-21", "close": 5.49666, "volume": null}, {"date": "2001-03-22", "close": 5.49666, "volume": null}, {"date": "2001-03-23", "close": 5.49666, "volume": null}, {"date": "2001-03-26", "close": 5.49666, "volume": null}, {"date": "2001-03-27", "close": 5.49666, "volume": null}, {"date": "2001-03-28", "close": 5.49666, "volume": null}, {"date": "2001-03-29", "close": 5.49666, "volume": null}, {"date": "2001-03-30", "close": 5.49666, "volume": null}, {"date": "2001-04-02", "close": 5.49666, "volume": null}, {"date": "2001-04-03", "close": 5.49666, "volume": null}, {"date": "2001-04-04", "close": 5.49666, "volume": null}, {"date": "2001-04-05", "close": 5.49666, "volume": null}, {"date": "2001-04-06", "close": 5.49666, "volume": null}, {"date": "2001-04-09", "close": 5.49666, "volume": null}, {"date": "2001-04-10", "close": 5.49666, "volume": null}, {"date": "2001-04-11", "close": 5.49666, "volume": null}, {"date": "2001-04-12", "close": 5.49666, "volume": null}, {"date": "2001-04-17", "close": 5.49666, "volume": null}, {"date": "2001-04-18", "close": 5.49666, "volume": null}, {"date": "2001-04-19", "close": 5.49666, "volume": null}, {"date": "2001-04-20", "close": 5.49666, "volume": null}, {"date": "2001-04-23", "close": 5.49666, "volume": null}, {"date": "2001-04-24", "close": 5.49666, "volume": null}, {"date": "2001-04-26", "close": 5.49666, "volume": null}, {"date": "2001-04-27", "close": 5.49666, "volume": null}, {"date": "2001-04-30", "close": 5.49666, "volume": null}, {"date": "2001-05-01", "close": 5.49666, "volume": null}, {"date": "2001-05-02", "close": 5.49666, "volume": null}, {"date": "2001-05-03", "close": 5.49666, "volume": null}, {"date": "2001-05-04", "close": 5.49666, "volume": null}, {"date": "2001-05-07", "close": 5.49666, "volume": null}, {"date": "2001-05-08", "close": 5.49666, "volume": null}, {"date": "2001-05-09", "close": 5.49666, "volume": null}, {"date": "2001-05-10", "close": 5.49666, "volume": null}, {"date": "2001-05-11", "close": 5.49666, "volume": null}, {"date": "2001-05-14", "close": 5.49666, "volume": null}, {"date": "2001-05-15", "close": 5.49666, "volume": null}, {"date": "2001-05-16", "close": 5.49666, "volume": null}, {"date": "2001-05-17", "close": 5.49666, "volume": null}, {"date": "2001-05-18", "close": 5.49666, "volume": null}, {"date": "2001-05-21", "close": 5.49666, "volume": null}, {"date": "2001-05-22", "close": 5.49666, "volume": null}, {"date": "2001-05-23", "close": 5.49666, "volume": null}, {"date": "2001-05-24", "close": 5.49666, "volume": null}, {"date": "2001-05-25", "close": 5.49666, "volume": null}, {"date": "2001-05-28", "close": 5.49666, "volume": null}, {"date": "2001-05-29", "close": 5.49666, "volume": null}, {"date": "2001-05-30", "close": 5.49666, "volume": null}, {"date": "2001-05-31", "close": 5.49666, "volume": null}, {"date": "2001-06-01", "close": 5.49666, "volume": null}, {"date": "2001-06-04", "close": 5.49666, "volume": null}, {"date": "2001-06-05", "close": 5.49666, "volume": null}, {"date": "2001-06-06", "close": 5.49666, "volume": null}, {"date": "2001-06-07", "close": 5.49666, "volume": null}, {"date": "2001-06-08", "close": 5.49666, "volume": null}, {"date": "2001-06-12", "close": 5.49666, "volume": null}, {"date": "2001-06-13", "close": 5.49666, "volume": null}, {"date": "2001-06-14", "close": 5.49666, "volume": null}, {"date": "2001-06-15", "close": 5.49666, "volume": null}, {"date": "2001-06-18", "close": 5.49666, "volume": null}, {"date": "2001-06-19", "close": 5.49666, "volume": null}, {"date": "2001-06-20", "close": 5.49666, "volume": null}, {"date": "2001-06-21", "close": 5.49666, "volume": null}, {"date": "2001-06-22", "close": 5.49666, "volume": null}, {"date": "2001-06-25", "close": 5.49666, "volume": null}, {"date": "2001-06-26", "close": 5.49666, "volume": null}, {"date": "2001-06-27", "close": 5.49666, "volume": null}, {"date": "2001-06-28", "close": 5.49666, "volume": null}, {"date": "2001-06-29", "close": 5.49666, "volume": null}, {"date": "2001-07-02", "close": 5.49666, "volume": null}, {"date": "2001-07-03", "close": 5.49666, "volume": null}, {"date": "2001-07-04", "close": 5.49666, "volume": null}, {"date": "2001-07-05", "close": 5.49666, "volume": null}, {"date": "2001-07-06", "close": 5.49666, "volume": null}, {"date": "2001-07-09", "close": 5.49666, "volume": null}, {"date": "2001-07-10", "close": 5.49666, "volume": null}, {"date": "2001-07-11", "close": 5.49666, "volume": null}, {"date": "2001-07-12", "close": 5.49666, "volume": null}, {"date": "2001-07-13", "close": 5.49666, "volume": null}, {"date": "2001-07-16", "close": 5.49666, "volume": null}, {"date": "2001-07-17", "close": 5.49666, "volume": null}, {"date": "2001-07-18", "close": 5.49666, "volume": null}, {"date": "2001-07-19", "close": 5.49666, "volume": null}, {"date": "2001-07-20", "close": 5.49666, "volume": null}, {"date": "2001-07-23", "close": 5.49666, "volume": null}, {"date": "2001-07-24", "close": 5.49666, "volume": null}, {"date": "2001-07-25", "close": 5.49666, "volume": null}, {"date": "2001-07-26", "close": 5.49666, "volume": null}, {"date": "2001-07-27", "close": 5.49666, "volume": null}, {"date": "2001-07-30", "close": 5.49666, "volume": null}, {"date": "2001-07-31", "close": 5.49666, "volume": null}, {"date": "2001-08-01", "close": 5.49666, "volume": null}, {"date": "2001-08-02", "close": 5.49666, "volume": null}, {"date": "2001-08-03", "close": 5.49666, "volume": null}, {"date": "2001-08-06", "close": 5.49666, "volume": null}, {"date": "2001-08-07", "close": 5.49666, "volume": null}, {"date": "2001-08-08", "close": 5.49666, "volume": null}, {"date": "2001-08-09", "close": 5.49666, "volume": null}, {"date": "2001-08-10", "close": 5.49666, "volume": null}, {"date": "2001-08-13", "close": 5.49666, "volume": null}, {"date": "2001-08-14", "close": 5.49666, "volume": null}, {"date": "2001-08-15", "close": 5.49666, "volume": null}, {"date": "2001-08-16", "close": 5.49666, "volume": null}, {"date": "2001-08-17", "close": 5.49666, "volume": null}, {"date": "2001-08-20", "close": 5.49666, "volume": null}, {"date": "2001-08-21", "close": 5.49666, "volume": null}, {"date": "2001-08-22", "close": 5.49666, "volume": null}, {"date": "2001-08-23", "close": 5.49666, "volume": null}, {"date": "2001-08-24", "close": 5.49666, "volume": null}, {"date": "2001-08-27", "close": 5.49666, "volume": null}, {"date": "2001-08-28", "close": 5.49666, "volume": null}, {"date": "2001-08-29", "close": 5.49666, "volume": null}, {"date": "2001-08-30", "close": 5.49666, "volume": null}, {"date": "2001-08-31", "close": 5.49666, "volume": null}, {"date": "2001-09-03", "close": 5.49666, "volume": null}, {"date": "2001-09-04", "close": 5.49666, "volume": null}, {"date": "2001-09-05", "close": 5.49666, "volume": null}, {"date": "2001-09-06", "close": 5.49666, "volume": null}, {"date": "2001-09-10", "close": 5.49666, "volume": null}, {"date": "2001-09-11", "close": 5.49666, "volume": null}, {"date": "2001-09-12", "close": 5.49666, "volume": null}, {"date": "2001-09-13", "close": 5.49666, "volume": null}, {"date": "2001-09-14", "close": 5.49666, "volume": null}, {"date": "2001-09-17", "close": 5.49666, "volume": null}, {"date": "2001-09-18", "close": 5.49666, "volume": null}, {"date": "2001-09-19", "close": 5.49666, "volume": null}, {"date": "2001-09-20", "close": 5.49666, "volume": null}, {"date": "2001-09-21", "close": 5.49666, "volume": null}, {"date": "2001-09-24", "close": 5.49666, "volume": null}, {"date": "2001-09-25", "close": 5.49666, "volume": null}, {"date": "2001-09-26", "close": 5.49666, "volume": null}, {"date": "2001-09-27", "close": 5.49666, "volume": null}, {"date": "2001-09-28", "close": 5.49666, "volume": null}, {"date": "2001-10-01", "close": 5.49666, "volume": null}, {"date": "2001-10-02", "close": 5.49666, "volume": null}, {"date": "2001-10-03", "close": 5.49666, "volume": null}, {"date": "2001-10-04", "close": 5.49666, "volume": null}, {"date": "2001-10-05", "close": 5.49666, "volume": null}, {"date": "2001-10-08", "close": 5.49666, "volume": null}, {"date": "2006-08-23", "close": 11.90943, "volume": 8235.0}, {"date": "2006-08-24", "close": 10.535265, "volume": 2937.0}, {"date": "2006-08-28", "close": 9.619155, "volume": 4005.0}, {"date": "2006-08-29", "close": 9.619155, "volume": 109.0}, {"date": "2006-08-30", "close": 10.99332, "volume": 4358.0}, {"date": "2006-08-31", "close": 10.99332, "volume": 4484.0}, {"date": "2006-09-01", "close": 10.535265, "volume": 327.0}, {"date": "2006-09-04", "close": 9.1611, "volume": 4366.0}, {"date": "2006-09-06", "close": 10.07721, "volume": 375.0}, {"date": "2006-09-07", "close": 9.1611, "volume": 4490.0}, {"date": "2006-09-08", "close": 9.619155, "volume": 1355.0}, {"date": "2006-09-11", "close": 10.99332, "volume": 212.0}, {"date": "2006-09-12", "close": 9.619155, "volume": 1092.0}, {"date": "2006-09-13", "close": 9.1611, "volume": 779.0}, {"date": "2006-09-15", "close": 9.1611, "volume": 218.0}, {"date": "2006-09-19", "close": 9.1611, "volume": 6.0}, {"date": "2006-09-20", "close": 9.1611, "volume": 393.0}, {"date": "2006-09-22", "close": 9.1611, "volume": 2197.0}, {"date": "2006-09-26", "close": 8.519823, "volume": 2620.0}, {"date": "2006-09-27", "close": 8.24499, "volume": 787.0}, {"date": "2006-09-28", "close": 8.24499, "volume": 982.0}, {"date": "2006-09-29", "close": 8.703045, "volume": 546.0}, {"date": "2006-10-02", "close": 8.703045, "volume": 3.0}, {"date": "2006-10-06", "close": 8.703045, "volume": 82.0}, {"date": "2006-10-12", "close": 8.24499, "volume": 895.0}, {"date": "2006-10-16", "close": 8.24499, "volume": 218.0}, {"date": "2006-10-17", "close": 7.32888, "volume": 236.0}, {"date": "2006-10-18", "close": 8.24499, "volume": 218.0}, {"date": "2006-10-19", "close": 7.32888, "volume": 546.0}, {"date": "2006-10-20", "close": 8.24499, "volume": 546.0}, {"date": "2006-10-23", "close": 7.32888, "volume": 109.0}, {"date": "2006-10-24", "close": 7.786935, "volume": 2005.0}, {"date": "2006-10-26", "close": 8.24499, "volume": 1632.0}, {"date": "2006-10-30", "close": 8.24499, "volume": 437.0}, {"date": "2006-10-31", "close": 9.1611, "volume": 655.0}, {"date": "2006-11-01", "close": 9.1611, "volume": 1459.0}, {"date": "2006-11-02", "close": 9.1611, "volume": 109.0}, {"date": "2006-11-06", "close": 9.1611, "volume": 615.0}, {"date": "2006-11-07", "close": 9.1611, "volume": 273.0}, {"date": "2006-11-09", "close": 9.1611, "volume": 600.0}, {"date": "2006-11-14", "close": 8.24499, "volume": 4.0}, {"date": "2006-11-16", "close": 8.24499, "volume": 1339.0}, {"date": "2006-11-20", "close": 9.1611, "volume": 546.0}, {"date": "2006-11-21", "close": 9.1611, "volume": 185.0}, {"date": "2006-11-22", "close": 9.1611, "volume": 416.0}, {"date": "2006-11-23", "close": 9.619155, "volume": 1133.0}, {"date": "2006-11-27", "close": 9.1611, "volume": 2.0}, {"date": "2006-11-28", "close": 9.1611, "volume": 2.0}, {"date": "2006-11-29", "close": 10.99332, "volume": 218.0}, {"date": "2006-11-30", "close": 10.99332, "volume": 164.0}, {"date": "2006-12-01", "close": 10.07721, "volume": 218.0}, {"date": "2006-12-08", "close": 10.07721, "volume": 7.0}, {"date": "2006-12-11", "close": 10.99332, "volume": 928.0}, {"date": "2006-12-13", "close": 10.07721, "volume": 109.0}, {"date": "2006-12-14", "close": 10.99332, "volume": 109.0}, {"date": "2006-12-18", "close": 10.535265, "volume": 1856.0}, {"date": "2006-12-27", "close": 10.535265, "volume": 614.0}, {"date": "2007-01-02", "close": 10.99332, "volume": 1112.0}, {"date": "2007-01-03", "close": 10.99332, "volume": 27.0}, {"date": "2007-01-04", "close": 11.451375, "volume": 246.0}, {"date": "2007-01-05", "close": 11.451375, "volume": 900.0}, {"date": "2007-01-08", "close": 12.367485, "volume": 2795.0}, {"date": "2007-01-11", "close": 11.451375, "volume": 1283.0}, {"date": "2007-01-12", "close": 11.451375, "volume": 67.0}, {"date": "2007-01-16", "close": 11.451375, "volume": 1024.0}, {"date": "2007-01-17", "close": 10.99332, "volume": 0.0}, {"date": "2007-01-18", "close": 10.99332, "volume": 273.0}, {"date": "2007-01-19", "close": 10.535265, "volume": 1092.0}, {"date": "2007-01-22", "close": 10.07721, "volume": 67.0}, {"date": "2007-01-29", "close": 10.535265, "volume": 244.0}, {"date": "2007-02-02", "close": 10.99332, "volume": 892.0}, {"date": "2007-02-05", "close": 10.535265, "volume": 745.0}, {"date": "2007-02-06", "close": 10.99332, "volume": 401.0}, {"date": "2007-02-07", "close": 11.451375, "volume": 87.0}, {"date": "2007-02-08", "close": 11.90943, "volume": 2096.0}, {"date": "2007-02-09", "close": 11.90943, "volume": 87.0}, {"date": "2007-02-12", "close": 11.90943, "volume": 546.0}, {"date": "2007-02-15", "close": 11.451375, "volume": 1201.0}, {"date": "2007-02-19", "close": 11.451375, "volume": 284.0}, {"date": "2007-02-21", "close": 10.99332, "volume": 1139.0}, {"date": "2007-02-23", "close": 11.451375, "volume": 42.0}, {"date": "2007-02-26", "close": 10.99332, "volume": 546.0}, {"date": "2007-02-27", "close": 10.535265, "volume": 165.0}, {"date": "2007-03-01", "close": 9.1611, "volume": 1092.0}, {"date": "2007-03-07", "close": 9.1611, "volume": 125.0}, {"date": "2007-03-08", "close": 9.1611, "volume": 966.0}, {"date": "2007-03-13", "close": 9.1611, "volume": 218.0}, {"date": "2007-03-16", "close": 9.1611, "volume": 551.0}, {"date": "2007-03-20", "close": 9.1611, "volume": 1058.0}, {"date": "2007-03-27", "close": 9.619155, "volume": 121.0}, {"date": "2007-04-10", "close": 9.619155, "volume": 4279.0}, {"date": "2007-04-11", "close": 11.451375, "volume": 46.0}, {"date": "2007-04-16", "close": 11.451375, "volume": 982.0}, {"date": "2007-04-17", "close": 9.619155, "volume": 5331.0}, {"date": "2007-04-18", "close": 10.99332, "volume": 248.0}, {"date": "2007-04-19", "close": 11.90943, "volume": 2183.0}, {"date": "2007-04-23", "close": 10.99332, "volume": 218.0}, {"date": "2007-04-26", "close": 11.451375, "volume": 437.0}, {"date": "2007-04-27", "close": 11.451375, "volume": 87.0}, {"date": "2007-04-30", "close": 11.451375, "volume": 55.0}, {"date": "2007-05-02", "close": 11.451375, "volume": 80.0}, {"date": "2007-05-03", "close": 11.451375, "volume": 1092.0}, {"date": "2007-05-04", "close": 10.99332, "volume": 183.0}, {"date": "2007-05-07", "close": 10.99332, "volume": 273.0}, {"date": "2007-05-08", "close": 10.99332, "volume": 2348.0}, {"date": "2007-05-10", "close": 10.99332, "volume": 507.0}, {"date": "2007-05-11", "close": 10.99332, "volume": 1534.0}, {"date": "2007-05-15", "close": 10.99332, "volume": 1349.0}, {"date": "2007-05-16", "close": 11.451375, "volume": 44.0}, {"date": "2007-05-18", "close": 10.99332, "volume": 109.0}, {"date": "2007-05-23", "close": 10.99332, "volume": 546.0}, {"date": "2007-05-24", "close": 10.99332, "volume": 819.0}, {"date": "2007-05-25", "close": 10.99332, "volume": 327.0}, {"date": "2007-05-28", "close": 9.619155, "volume": 437.0}, {"date": "2007-05-30", "close": 10.07721, "volume": 546.0}, {"date": "2007-06-05", "close": 10.07721, "volume": 490.0}, {"date": "2007-06-08", "close": 10.535265, "volume": 1119.0}, {"date": "2007-06-12", "close": 10.07721, "volume": 819.0}, {"date": "2007-06-13", "close": 9.1611, "volume": 273.0}, {"date": "2007-06-14", "close": 9.1611, "volume": 982.0}, {"date": "2007-06-15", "close": 9.1611, "volume": 2831.0}, {"date": "2007-06-18", "close": 9.1611, "volume": 3384.0}, {"date": "2007-06-19", "close": 10.535265, "volume": 164.0}, {"date": "2007-06-20", "close": 9.1611, "volume": 4264.0}, {"date": "2007-06-21", "close": 11.90943, "volume": 437.0}, {"date": "2007-06-22", "close": 9.1611, "volume": 321.0}, {"date": "2007-06-26", "close": 9.619155, "volume": 273.0}, {"date": "2007-06-27", "close": 9.619155, "volume": 353.0}, {"date": "2007-06-28", "close": 10.99332, "volume": 5963.0}, {"date": "2007-07-04", "close": 10.07721, "volume": 1092.0}, {"date": "2007-07-06", "close": 10.07721, "volume": 1146.0}, {"date": "2007-07-09", "close": 9.619155, "volume": 87.0}, {"date": "2007-07-10", "close": 10.535265, "volume": 672.0}, {"date": "2007-07-11", "close": 10.99332, "volume": 277.0}, {"date": "2007-07-12", "close": 11.90943, "volume": 6708.0}, {"date": "2007-07-13", "close": 11.90943, "volume": 690.0}, {"date": "2007-07-18", "close": 13.74165, "volume": 494.0}, {"date": "2007-07-20", "close": 13.74165, "volume": 3122.0}, {"date": "2007-07-23", "close": 13.74165, "volume": 3810.0}, {"date": "2007-07-24", "close": 13.283595, "volume": 60.0}, {"date": "2007-07-25", "close": 12.82554, "volume": 1821.0}, {"date": "2007-07-26", "close": 12.82554, "volume": 145.0}, {"date": "2007-07-30", "close": 12.82554, "volume": 1757.0}, {"date": "2007-07-31", "close": 12.82554, "volume": 1798.0}, {"date": "2007-08-01", "close": 12.367485, "volume": 2183.0}, {"date": "2007-08-02", "close": 12.82554, "volume": 171.0}, {"date": "2007-08-03", "close": 12.82554, "volume": 79.0}, {"date": "2007-08-07", "close": 12.367485, "volume": 65.0}, {"date": "2007-08-10", "close": 10.99332, "volume": 40.0}, {"date": "2007-08-13", "close": 10.535265, "volume": 39.0}, {"date": "2007-08-15", "close": 10.535265, "volume": 2768.0}, {"date": "2007-08-16", "close": 9.619155, "volume": 382.0}, {"date": "2007-08-20", "close": 10.535265, "volume": 1527.0}, {"date": "2007-08-21", "close": 10.535265, "volume": 2424.0}, {"date": "2007-08-23", "close": 10.07721, "volume": 109.0}, {"date": "2007-08-24", "close": 10.535265, "volume": 1150.0}, {"date": "2007-08-27", "close": 10.99332, "volume": 683.0}, {"date": "2007-08-28", "close": 10.99332, "volume": 1085.0}, {"date": "2007-08-29", "close": 10.535265, "volume": 2456.0}, {"date": "2007-08-31", "close": 10.07721, "volume": 448.0}, {"date": "2007-09-05", "close": 10.535265, "volume": 1337.0}, {"date": "2007-09-06", "close": 10.07721, "volume": 1253.0}, {"date": "2007-09-07", "close": 10.07721, "volume": 273.0}, {"date": "2007-09-10", "close": 9.619155, "volume": 1984.0}, {"date": "2007-09-11", "close": 10.07721, "volume": 1399.0}, {"date": "2007-09-12", "close": 10.07721, "volume": 115.0}, {"date": "2007-09-13", "close": 10.07721, "volume": 600.0}, {"date": "2007-09-14", "close": 11.451375, "volume": 122.0}, {"date": "2007-09-24", "close": 9.619155, "volume": 11.0}, {"date": "2007-09-25", "close": 9.619155, "volume": 1092.0}, {"date": "2007-09-28", "close": 10.07721, "volume": 109.0}, {"date": "2007-10-01", "close": 10.99332, "volume": 1092.0}, {"date": "2007-10-02", "close": 10.99332, "volume": 1299.0}, {"date": "2007-10-03", "close": 10.07721, "volume": 1092.0}, {"date": "2007-10-04", "close": 10.535265, "volume": 493.0}, {"date": "2007-10-05", "close": 11.90943, "volume": 218.0}, {"date": "2007-10-10", "close": 10.07721, "volume": 1836.0}, {"date": "2007-10-11", "close": 10.07721, "volume": 6.0}, {"date": "2007-10-19", "close": 10.07721, "volume": 2033.0}, {"date": "2007-10-24", "close": 9.619155, "volume": 797.0}, {"date": "2007-10-26", "close": 10.07721, "volume": 437.0}, {"date": "2007-10-30", "close": 10.07721, "volume": 546.0}, {"date": "2007-11-01", "close": 10.07721, "volume": 218.0}, {"date": "2007-11-07", "close": 9.1611, "volume": 7314.0}, {"date": "2007-11-08", "close": 9.1611, "volume": 1364.0}, {"date": "2007-11-09", "close": 10.07721, "volume": 8733.0}, {"date": "2007-11-12", "close": 11.451375, "volume": 1310.0}, {"date": "2007-11-14", "close": 10.99332, "volume": 1266.0}, {"date": "2007-11-16", "close": 10.99332, "volume": 109.0}, {"date": "2007-11-19", "close": 10.535265, "volume": 873.0}, {"date": "2007-11-21", "close": 10.535265, "volume": 218.0}, {"date": "2007-11-22", "close": 9.619155, "volume": 242.0}, {"date": "2007-11-23", "close": 9.619155, "volume": 6004.0}, {"date": "2007-11-26", "close": 9.619155, "volume": 55.0}, {"date": "2007-11-27", "close": 10.535265, "volume": 86.0}, {"date": "2007-11-28", "close": 10.07721, "volume": 164.0}, {"date": "2007-11-29", "close": 9.619155, "volume": 437.0}, {"date": "2007-12-06", "close": 9.619155, "volume": 218.0}, {"date": "2007-12-07", "close": 9.619155, "volume": 382.0}, {"date": "2007-12-10", "close": 9.619155, "volume": 60.0}, {"date": "2007-12-12", "close": 9.619155, "volume": 218.0}, {"date": "2007-12-14", "close": 10.07721, "volume": 4.0}, {"date": "2007-12-17", "close": 10.99332, "volume": 542.0}, {"date": "2007-12-19", "close": 11.90943, "volume": 218.0}, {"date": "2007-12-20", "close": 10.99332, "volume": 59.0}, {"date": "2007-12-21", "close": 10.99332, "volume": 76.0}, {"date": "2008-01-02", "close": 9.1611, "volume": 29.0}, {"date": "2008-01-14", "close": 9.1611, "volume": 437.0}, {"date": "2008-01-18", "close": 9.1611, "volume": 12.0}, {"date": "2008-01-21", "close": 7.32888, "volume": 764.0}, {"date": "2008-02-08", "close": 8.061768, "volume": 816.0}, {"date": "2008-02-18", "close": 8.061768, "volume": 5011.0}, {"date": "2008-02-20", "close": 8.24499, "volume": 4.0}, {"date": "2008-02-22", "close": 8.061768, "volume": 1801.0}, {"date": "2008-02-27", "close": 8.061768, "volume": 278.0}, {"date": "2008-02-28", "close": 8.061768, "volume": 153.0}, {"date": "2008-03-03", "close": 7.32888, "volume": 982.0}, {"date": "2008-03-06", "close": 7.32888, "volume": 3275.0}, {"date": "2008-04-02", "close": 7.32888, "volume": 110.0}, {"date": "2008-04-14", "close": 7.32888, "volume": 73.0}, {"date": "2008-04-21", "close": 7.32888, "volume": 1314.0}, {"date": "2008-04-29", "close": 6.870825, "volume": 117.0}, {"date": "2008-05-01", "close": 7.786935, "volume": 1856.0}, {"date": "2008-05-05", "close": 7.32888, "volume": 97.0}, {"date": "2008-05-06", "close": 7.32888, "volume": 94.0}, {"date": "2008-05-12", "close": 7.512102, "volume": 273.0}, {"date": "2008-05-13", "close": 7.32888, "volume": 327.0}, {"date": "2008-05-16", "close": 8.24499, "volume": 2947.0}, {"date": "2008-05-23", "close": 8.24499, "volume": 2108.0}, {"date": "2008-05-26", "close": 9.1611, "volume": 458.0}, {"date": "2008-05-27", "close": 9.1611, "volume": 6454.0}, {"date": "2008-05-29", "close": 10.07721, "volume": 1219.0}, {"date": "2008-05-30", "close": 10.07721, "volume": 417.0}, {"date": "2008-06-02", "close": 11.451375, "volume": 4421.0}, {"date": "2008-06-03", "close": 11.90943, "volume": 393.0}, {"date": "2008-06-04", "close": 11.90943, "volume": 109.0}, {"date": "2008-06-05", "close": 11.90943, "volume": 2292.0}, {"date": "2008-06-06", "close": 12.367485, "volume": 281.0}, {"date": "2008-06-10", "close": 11.90943, "volume": 327.0}, {"date": "2008-06-11", "close": 10.535265, "volume": 38.0}, {"date": "2008-06-12", "close": 10.07721, "volume": 109.0}, {"date": "2008-06-13", "close": 9.1611, "volume": 576.0}, {"date": "2008-06-16", "close": 8.703045, "volume": 644.0}, {"date": "2008-06-17", "close": 9.069489, "volume": 69.0}, {"date": "2008-06-18", "close": 9.1611, "volume": 1237.0}, {"date": "2008-06-23", "close": 10.535265, "volume": 262.0}, {"date": "2008-06-27", "close": 9.619155, "volume": 546.0}, {"date": "2008-06-30", "close": 10.535265, "volume": 1146.0}, {"date": "2008-07-01", "close": 10.535265, "volume": 655.0}, {"date": "2008-07-03", "close": 10.99332, "volume": 937.0}, {"date": "2008-07-04", "close": 9.619155, "volume": 710.0}, {"date": "2008-07-08", "close": 9.1611, "volume": 1328.0}, {"date": "2008-07-10", "close": 9.1611, "volume": 218.0}, {"date": "2008-07-17", "close": 8.703045, "volume": 1179.0}, {"date": "2008-07-23", "close": 6.687603, "volume": 1092.0}, {"date": "2008-08-18", "close": 8.24499, "volume": 164.0}, {"date": "2008-08-21", "close": 8.703045, "volume": 76.0}, {"date": "2008-08-25", "close": 7.786935, "volume": 98.0}, {"date": "2008-08-29", "close": 5.49666, "volume": 247.0}, {"date": "2008-09-01", "close": 5.49666, "volume": 80.0}, {"date": "2008-09-10", "close": 5.49666, "volume": 94.0}, {"date": "2008-10-10", "close": 3.206385, "volume": 1092.0}, {"date": "2008-10-27", "close": 3.206385, "volume": 349.0}, {"date": "2008-10-31", "close": 4.58055, "volume": 306.0}, {"date": "2008-11-05", "close": 4.58055, "volume": 165.0}, {"date": "2008-11-06", "close": 4.58055, "volume": 218.0}, {"date": "2008-11-07", "close": 4.58055, "volume": 382.0}, {"date": "2008-11-10", "close": 6.41277, "volume": 348.0}, {"date": "2008-11-27", "close": 5.49666, "volume": 191.0}, {"date": "2008-12-03", "close": 4.58055, "volume": 131.0}, {"date": "2008-12-22", "close": 2.74833, "volume": 218.0}, {"date": "2008-12-29", "close": 3.206385, "volume": 198.0}, {"date": "2009-01-09", "close": 3.206385, "volume": 894.0}, {"date": "2009-01-27", "close": 2.381886, "volume": 1092.0}, {"date": "2009-01-29", "close": 2.381886, "volume": 655.0}, {"date": "2009-02-04", "close": 1.83222, "volume": 819.0}, {"date": "2009-02-05", "close": 2.473497, "volume": 273.0}, {"date": "2009-02-10", "close": 2.473497, "volume": 1474.0}, {"date": "2009-02-11", "close": 2.565108, "volume": 616.0}, {"date": "2009-02-12", "close": 2.565108, "volume": 196.0}, {"date": "2009-02-16", "close": 2.565108, "volume": 934.0}, {"date": "2009-02-18", "close": 2.290275, "volume": 104.0}, {"date": "2009-02-20", "close": 2.565108, "volume": 714.0}, {"date": "2009-02-26", "close": 2.198664, "volume": 650.0}, {"date": "2009-03-03", "close": 2.198664, "volume": 657.0}, {"date": "2009-03-04", "close": 2.74833, "volume": 218.0}, {"date": "2009-03-25", "close": 6.595992, "volume": 168.0}, {"date": "2009-04-30", "close": 0.91611, "volume": 5458.0}, {"date": "2009-05-01", "close": 1.099332, "volume": 6626.0}, {"date": "2009-05-04", "close": 1.282554, "volume": 3723.0}, {"date": "2009-05-06", "close": 1.099332, "volume": 4879.0}, {"date": "2009-05-07", "close": 1.007721, "volume": 5012.0}, {"date": "2009-05-08", "close": 1.007721, "volume": 2709.0}, {"date": "2009-05-11", "close": 1.190943, "volume": 2709.0}, {"date": "2009-05-12", "close": 1.282554, "volume": 7062.0}, {"date": "2009-05-13", "close": 1.465776, "volume": 2511.0}, {"date": "2009-05-14", "close": 1.282554, "volume": 2751.0}, {"date": "2009-05-15", "close": 1.465776, "volume": 6822.0}, {"date": "2009-05-19", "close": 1.190943, "volume": 3275.0}, {"date": "2009-05-20", "close": 1.099332, "volume": 6943.0}, {"date": "2009-05-21", "close": 1.099332, "volume": 6704.0}, {"date": "2009-05-22", "close": 1.190943, "volume": 8733.0}, {"date": "2009-05-25", "close": 1.282554, "volume": 982.0}, {"date": "2009-05-27", "close": 1.374165, "volume": 437.0}, {"date": "2009-05-28", "close": 1.374165, "volume": 546.0}, {"date": "2009-05-29", "close": 1.465776, "volume": 655.0}, {"date": "2009-06-01", "close": 1.374165, "volume": 1097.0}, {"date": "2009-06-03", "close": 1.374165, "volume": 4524.0}, {"date": "2009-06-05", "close": 1.282554, "volume": 1534.0}, {"date": "2009-06-09", "close": 1.282554, "volume": 6559.0}, {"date": "2009-06-10", "close": 1.374165, "volume": 1092.0}, {"date": "2009-06-11", "close": 1.465776, "volume": 546.0}, {"date": "2009-06-12", "close": 1.923831, "volume": 16483.0}, {"date": "2009-06-15", "close": 1.923831, "volume": 1364.0}, {"date": "2009-06-16", "close": 1.557387, "volume": 2183.0}, {"date": "2009-06-17", "close": 1.557387, "volume": 2852.0}, {"date": "2009-06-18", "close": 1.648998, "volume": 3662.0}, {"date": "2009-06-19", "close": 1.374165, "volume": 1768.0}, {"date": "2009-06-22", "close": 1.374165, "volume": 2297.0}, {"date": "2009-06-24", "close": 1.374165, "volume": 4171.0}, {"date": "2009-06-26", "close": 1.374165, "volume": 2401.0}, {"date": "2009-06-29", "close": 1.282554, "volume": 2401.0}, {"date": "2009-06-30", "close": 1.282554, "volume": 148.0}, {"date": "2009-07-01", "close": 1.374165, "volume": 1349.0}, {"date": "2009-07-06", "close": 1.648998, "volume": 9333.0}, {"date": "2009-07-07", "close": 1.374165, "volume": 1489.0}, {"date": "2009-07-15", "close": 1.190943, "volume": 7.0}, {"date": "2009-07-17", "close": 1.465776, "volume": 5035.0}, {"date": "2009-07-20", "close": 1.557387, "volume": 3821.0}, {"date": "2009-07-23", "close": 1.648998, "volume": 2914.0}, {"date": "2009-07-24", "close": 1.648998, "volume": 2183.0}, {"date": "2009-07-28", "close": 1.374165, "volume": 2183.0}, {"date": "2009-07-30", "close": 1.282554, "volume": 2729.0}, {"date": "2009-07-31", "close": 1.374165, "volume": 2183.0}, {"date": "2009-08-03", "close": 1.374165, "volume": 4366.0}, {"date": "2009-08-04", "close": 1.374165, "volume": 1092.0}, {"date": "2009-08-05", "close": 1.557387, "volume": 629.0}, {"date": "2009-08-13", "close": 1.374165, "volume": 3711.0}, {"date": "2009-08-17", "close": 1.557387, "volume": 655.0}, {"date": "2009-08-18", "close": 1.648998, "volume": 23128.0}, {"date": "2009-08-19", "close": 2.198664, "volume": 26631.0}, {"date": "2009-08-20", "close": 2.107053, "volume": 13552.0}, {"date": "2009-08-21", "close": 2.290275, "volume": 3275.0}, {"date": "2009-08-24", "close": 2.107053, "volume": 10057.0}, {"date": "2009-08-25", "close": 2.290275, "volume": 3275.0}, {"date": "2009-08-26", "close": 2.381886, "volume": 14190.0}, {"date": "2009-08-28", "close": 2.198664, "volume": 546.0}, {"date": "2009-09-01", "close": 2.381886, "volume": 2620.0}, {"date": "2009-09-02", "close": 2.473497, "volume": 1637.0}, {"date": "2009-09-03", "close": 2.656719, "volume": 2729.0}, {"date": "2009-09-04", "close": 2.565108, "volume": 4366.0}, {"date": "2009-09-07", "close": 2.565108, "volume": 655.0}, {"date": "2009-09-08", "close": 2.381886, "volume": 2856.0}, {"date": "2009-09-10", "close": 2.290275, "volume": 655.0}, {"date": "2009-09-11", "close": 2.198664, "volume": 3771.0}, {"date": "2009-09-14", "close": 2.107053, "volume": 12427.0}, {"date": "2009-09-15", "close": 2.107053, "volume": 1781.0}, {"date": "2009-09-17", "close": 2.107053, "volume": 1943.0}, {"date": "2009-09-18", "close": 2.381886, "volume": 41624.0}, {"date": "2009-09-21", "close": 2.74833, "volume": 2347.0}, {"date": "2009-09-22", "close": 2.381886, "volume": 8117.0}, {"date": "2009-09-23", "close": 2.290275, "volume": 6004.0}, {"date": "2009-09-24", "close": 2.290275, "volume": 2921.0}, {"date": "2009-09-28", "close": 2.473497, "volume": 1419.0}, {"date": "2009-09-29", "close": 2.290275, "volume": 4803.0}, {"date": "2009-09-30", "close": 2.839941, "volume": 34243.0}, {"date": "2009-10-01", "close": 2.656719, "volume": 6768.0}, {"date": "2009-10-02", "close": 2.565108, "volume": 4257.0}, {"date": "2009-10-06", "close": 2.473497, "volume": 787.0}, {"date": "2009-10-08", "close": 2.656719, "volume": 327.0}, {"date": "2009-10-09", "close": 2.656719, "volume": 753.0}, {"date": "2009-10-12", "close": 2.565108, "volume": 1572.0}, {"date": "2009-10-14", "close": 2.473497, "volume": 1871.0}, {"date": "2009-10-16", "close": 2.74833, "volume": 1092.0}, {"date": "2009-10-19", "close": 2.931552, "volume": 22066.0}, {"date": "2009-10-20", "close": 2.931552, "volume": 5840.0}, {"date": "2009-10-21", "close": 2.931552, "volume": 2620.0}, {"date": "2009-10-22", "close": 2.656719, "volume": 4547.0}, {"date": "2009-10-23", "close": 2.74833, "volume": 1228.0}, {"date": "2009-10-26", "close": 2.74833, "volume": 2210.0}, {"date": "2009-10-30", "close": 2.74833, "volume": 3043.0}, {"date": "2009-11-02", "close": 2.381886, "volume": 2183.0}, {"date": "2009-11-03", "close": 2.290275, "volume": 710.0}, {"date": "2009-11-04", "close": 2.290275, "volume": 2309.0}, {"date": "2009-11-06", "close": 2.107053, "volume": 13026.0}, {"date": "2009-11-10", "close": 2.107053, "volume": 1427.0}, {"date": "2009-11-11", "close": 2.015442, "volume": 2244.0}, {"date": "2009-11-18", "close": 1.83222, "volume": 1364.0}, {"date": "2009-11-19", "close": 2.198664, "volume": 6959.0}, {"date": "2009-11-25", "close": 2.565108, "volume": 546.0}, {"date": "2009-11-26", "close": 2.565108, "volume": 491.0}, {"date": "2009-11-27", "close": 2.565108, "volume": 5190.0}, {"date": "2009-11-30", "close": 2.198664, "volume": 1332.0}, {"date": "2009-12-01", "close": 2.107053, "volume": 273.0}, {"date": "2009-12-02", "close": 1.83222, "volume": 10742.0}, {"date": "2009-12-04", "close": 2.198664, "volume": 11.0}, {"date": "2009-12-07", "close": 2.198664, "volume": 229.0}, {"date": "2009-12-09", "close": 1.83222, "volume": 6495.0}, {"date": "2009-12-17", "close": 1.83222, "volume": 1118.0}, {"date": "2009-12-23", "close": 2.198664, "volume": 9497.0}, {"date": "2009-12-24", "close": 2.198664, "volume": 437.0}, {"date": "2009-12-29", "close": 2.198664, "volume": 1587.0}, {"date": "2009-12-31", "close": 2.198664, "volume": 382.0}, {"date": "2010-01-04", "close": 2.198664, "volume": 327.0}, {"date": "2010-01-05", "close": 2.290275, "volume": 218.0}, {"date": "2010-01-06", "close": 2.290275, "volume": 3322.0}, {"date": "2010-01-11", "close": 2.290275, "volume": 826.0}, {"date": "2010-01-14", "close": 2.198664, "volume": 273.0}, {"date": "2010-01-15", "close": 1.923831, "volume": 2947.0}, {"date": "2010-01-18", "close": 1.648998, "volume": 12215.0}, {"date": "2010-01-19", "close": 1.557387, "volume": 3532.0}, {"date": "2010-01-20", "close": 1.557387, "volume": 2794.0}, {"date": "2010-01-21", "close": 1.557387, "volume": 4083.0}, {"date": "2010-01-22", "close": 1.557387, "volume": 15118.0}, {"date": "2010-01-25", "close": 1.557387, "volume": 5731.0}, {"date": "2010-01-27", "close": 1.374165, "volume": 4366.0}, {"date": "2010-01-29", "close": 1.557387, "volume": 10496.0}, {"date": "2010-02-01", "close": 1.465776, "volume": 2729.0}, {"date": "2010-02-03", "close": 1.465776, "volume": 10042.0}, {"date": "2010-02-05", "close": 1.374165, "volume": 4366.0}, {"date": "2010-02-08", "close": 1.282554, "volume": 8187.0}, {"date": "2010-02-09", "close": 1.374165, "volume": 15719.0}, {"date": "2010-02-15", "close": 1.374165, "volume": 2947.0}, {"date": "2010-02-16", "close": 1.374165, "volume": 700.0}, {"date": "2010-02-18", "close": 1.374165, "volume": 5627.0}, {"date": "2010-02-23", "close": 1.282554, "volume": 273.0}, {"date": "2010-02-24", "close": 1.83222, "volume": 30930.0}, {"date": "2010-02-25", "close": 1.83222, "volume": 29200.0}, {"date": "2010-02-26", "close": 1.374165, "volume": 19594.0}, {"date": "2010-03-01", "close": 1.648998, "volume": 1637.0}, {"date": "2010-03-02", "close": 1.465776, "volume": 5622.0}, {"date": "2010-03-03", "close": 1.465776, "volume": 8132.0}, {"date": "2010-03-05", "close": 1.374165, "volume": 764.0}, {"date": "2010-03-08", "close": 1.465776, "volume": 3275.0}, {"date": "2010-03-09", "close": 1.465776, "volume": 1323.0}, {"date": "2010-03-10", "close": 1.465776, "volume": 2401.0}, {"date": "2010-03-11", "close": 1.374165, "volume": 5458.0}, {"date": "2010-03-12", "close": 1.282554, "volume": 3493.0}, {"date": "2010-03-15", "close": 1.282554, "volume": 4366.0}, {"date": "2010-03-16", "close": 1.190943, "volume": 27837.0}, {"date": "2010-03-17", "close": 1.099332, "volume": 5676.0}, {"date": "2010-03-18", "close": 1.282554, "volume": 5631.0}, {"date": "2010-03-25", "close": 1.007721, "volume": 2864.0}, {"date": "2010-03-26", "close": 3.114774, "volume": 4624416.0}, {"date": "2010-03-29", "close": 2.565108, "volume": 679544.0}, {"date": "2010-03-30", "close": 2.74833, "volume": 528249.0}, {"date": "2010-03-31", "close": 2.473497, "volume": 94615.0}, {"date": "2010-04-01", "close": 3.206385, "volume": 329393.0}, {"date": "2010-04-06", "close": 3.389607, "volume": 268462.0}, {"date": "2010-04-07", "close": 3.389607, "volume": 58618.0}, {"date": "2010-04-08", "close": 3.847662, "volume": 352391.0}, {"date": "2010-04-09", "close": 3.66444, "volume": 145500.0}, {"date": "2010-04-12", "close": 3.939273, "volume": 179260.0}, {"date": "2010-04-13", "close": 4.122495, "volume": 64993.0}, {"date": "2010-04-14", "close": 5.679882, "volume": 486100.0}, {"date": "2010-04-15", "close": 4.946994, "volume": 424678.0}, {"date": "2010-04-16", "close": 4.855383, "volume": 86011.0}, {"date": "2010-04-19", "close": 5.038605, "volume": 45711.0}, {"date": "2010-04-20", "close": 5.588271, "volume": 187760.0}, {"date": "2010-04-21", "close": 6.229548, "volume": 321523.0}, {"date": "2010-04-22", "close": 6.229548, "volume": 125494.0}, {"date": "2010-04-23", "close": 5.588271, "volume": 136110.0}, {"date": "2010-04-27", "close": 5.130216, "volume": 52752.0}, {"date": "2010-04-28", "close": 4.763772, "volume": 140674.0}, {"date": "2010-04-29", "close": 4.946994, "volume": 41149.0}, {"date": "2010-04-30", "close": 4.672161, "volume": 41509.0}, {"date": "2010-05-03", "close": 4.855383, "volume": 13645.0}, {"date": "2010-05-04", "close": 4.397328, "volume": 21327.0}, {"date": "2010-05-05", "close": 3.847662, "volume": 105289.0}, {"date": "2010-05-06", "close": 3.847662, "volume": 16351.0}, {"date": "2010-05-07", "close": 3.66444, "volume": 47202.0}, {"date": "2010-05-10", "close": 4.214106, "volume": 9324.0}, {"date": "2010-05-11", "close": 4.030884, "volume": 24890.0}, {"date": "2010-05-12", "close": 3.572829, "volume": 14344.0}, {"date": "2010-05-13", "close": 3.66444, "volume": 5007.0}, {"date": "2010-05-14", "close": 3.66444, "volume": 3853.0}, {"date": "2010-05-17", "close": 3.572829, "volume": 7340.0}, {"date": "2010-05-18", "close": 3.481218, "volume": 3875.0}, {"date": "2010-05-19", "close": 3.481218, "volume": 4994.0}, {"date": "2010-05-20", "close": 3.023163, "volume": 32231.0}, {"date": "2010-05-21", "close": 3.481218, "volume": 8444.0}, {"date": "2010-05-24", "close": 3.481218, "volume": 1092.0}, {"date": "2010-05-25", "close": 3.114774, "volume": 6397.0}, {"date": "2010-05-26", "close": 3.023163, "volume": 4587.0}, {"date": "2010-05-27", "close": 3.023163, "volume": 2369.0}, {"date": "2010-05-28", "close": 3.023163, "volume": 2729.0}, {"date": "2010-05-31", "close": 2.839941, "volume": 9704.0}, {"date": "2010-06-01", "close": 3.206385, "volume": 91881.0}, {"date": "2010-06-02", "close": 2.931552, "volume": 17273.0}, {"date": "2010-06-03", "close": 3.023163, "volume": 7794.0}, {"date": "2010-06-04", "close": 2.74833, "volume": 21471.0}, {"date": "2010-06-07", "close": 2.565108, "volume": 5736.0}, {"date": "2010-06-08", "close": 2.656719, "volume": 2567.0}, {"date": "2010-06-09", "close": 2.473497, "volume": 1245.0}, {"date": "2010-06-10", "close": 2.381886, "volume": 8808.0}, {"date": "2010-06-11", "close": 2.565108, "volume": 22939.0}, {"date": "2010-06-15", "close": 2.473497, "volume": 3984.0}, {"date": "2010-06-16", "close": 2.473497, "volume": 5464.0}, {"date": "2010-06-17", "close": 2.381886, "volume": 3275.0}, {"date": "2010-06-18", "close": 2.381886, "volume": 7255.0}, {"date": "2010-06-21", "close": 2.198664, "volume": 10017.0}, {"date": "2010-06-22", "close": 2.198664, "volume": 8078.0}, {"date": "2010-06-23", "close": 2.290275, "volume": 4912.0}, {"date": "2010-06-24", "close": 2.473497, "volume": 2931.0}, {"date": "2010-06-25", "close": 2.473497, "volume": 4239.0}, {"date": "2010-06-28", "close": 2.198664, "volume": 3346.0}, {"date": "2010-06-29", "close": 2.290275, "volume": 5523.0}, {"date": "2010-06-30", "close": 2.107053, "volume": 11585.0}, {"date": "2010-07-01", "close": 2.290275, "volume": 2183.0}, {"date": "2010-07-02", "close": 2.381886, "volume": 5057.0}, {"date": "2010-07-05", "close": 2.839941, "volume": 18791.0}, {"date": "2010-07-06", "close": 2.839941, "volume": 16351.0}, {"date": "2010-07-07", "close": 3.389607, "volume": 28859.0}, {"date": "2010-07-08", "close": 4.305717, "volume": 677022.0}, {"date": "2010-07-09", "close": 3.756051, "volume": 69469.0}, {"date": "2010-07-12", "close": 3.572829, "volume": 117063.0}, {"date": "2010-07-13", "close": 3.389607, "volume": 17111.0}, {"date": "2010-07-14", "close": 3.847662, "volume": 75462.0}, {"date": "2010-07-15", "close": 3.66444, "volume": 24085.0}, {"date": "2010-07-16", "close": 3.572829, "volume": 21449.0}, {"date": "2010-07-19", "close": 3.481218, "volume": 6294.0}, {"date": "2010-07-20", "close": 3.66444, "volume": 1933.0}, {"date": "2010-07-21", "close": 4.214106, "volume": 49973.0}, {"date": "2010-07-22", "close": 3.939273, "volume": 41268.0}, {"date": "2010-07-23", "close": 4.030884, "volume": 22647.0}, {"date": "2010-07-26", "close": 3.847662, "volume": 14663.0}, {"date": "2010-07-27", "close": 4.122495, "volume": 60906.0}, {"date": "2010-07-28", "close": 4.030884, "volume": 5832.0}, {"date": "2010-07-29", "close": 4.122495, "volume": 5897.0}, {"date": "2010-07-30", "close": 4.763772, "volume": 125124.0}, {"date": "2010-08-02", "close": 5.49666, "volume": 79836.0}, {"date": "2010-08-03", "close": 5.038605, "volume": 47999.0}, {"date": "2010-08-04", "close": 6.046326, "volume": 69025.0}, {"date": "2010-08-05", "close": 6.137937, "volume": 255694.0}, {"date": "2010-08-06", "close": 5.954715, "volume": 46216.0}, {"date": "2010-08-09", "close": 6.504381, "volume": 56122.0}, {"date": "2010-08-10", "close": 6.321159, "volume": 186693.0}, {"date": "2010-08-11", "close": 6.046326, "volume": 30011.0}, {"date": "2010-08-18", "close": 4.855383, "volume": 78472.0}, {"date": "2010-08-19", "close": 4.58055, "volume": 62856.0}, {"date": "2010-08-20", "close": 4.47876, "volume": 13774.0}, {"date": "2010-08-23", "close": 4.68234, "volume": 7118.0}, {"date": "2010-08-24", "close": 4.47876, "volume": 982.0}, {"date": "2010-08-25", "close": 4.37697, "volume": 7048.0}, {"date": "2010-08-26", "close": 4.27518, "volume": 6288.0}, {"date": "2010-08-27", "close": 4.17339, "volume": 10087.0}, {"date": "2010-08-30", "close": 4.37697, "volume": 5305.0}, {"date": "2010-08-31", "close": 4.27518, "volume": 5207.0}, {"date": "2010-09-01", "close": 4.17339, "volume": 6361.0}, {"date": "2010-09-02", "close": 4.37697, "volume": 7383.0}, {"date": "2010-09-03", "close": 4.0716, "volume": 9844.0}, {"date": "2010-09-06", "close": 4.27518, "volume": 25285.0}, {"date": "2010-09-07", "close": 4.0716, "volume": 11520.0}, {"date": "2010-09-08", "close": 4.17339, "volume": 12992.0}, {"date": "2010-09-09", "close": 4.17339, "volume": 1990.0}, {"date": "2010-09-10", "close": 4.27518, "volume": 10687.0}, {"date": "2010-09-13", "close": 4.17339, "volume": 8082.0}, {"date": "2010-09-14", "close": 4.17339, "volume": 13887.0}, {"date": "2010-09-15", "close": 4.88592, "volume": 36513.0}, {"date": "2010-09-16", "close": 4.58055, "volume": 49487.0}, {"date": "2010-09-17", "close": 4.58055, "volume": 13547.0}, {"date": "2010-09-20", "close": 4.37697, "volume": 7250.0}, {"date": "2010-09-21", "close": 4.37697, "volume": 18739.0}, {"date": "2010-09-22", "close": 4.58055, "volume": 83716.0}, {"date": "2010-09-23", "close": 5.29308, "volume": 79112.0}, {"date": "2010-09-24", "close": 4.68234, "volume": 226771.0}, {"date": "2010-09-27", "close": 4.47876, "volume": 119183.0}, {"date": "2010-09-28", "close": 4.78413, "volume": 66857.0}, {"date": "2010-09-29", "close": 4.68234, "volume": 41680.0}, {"date": "2010-09-30", "close": 4.68234, "volume": 53785.0}, {"date": "2010-10-01", "close": 4.78413, "volume": 33037.0}, {"date": "2010-10-04", "close": 4.47876, "volume": 51645.0}, {"date": "2010-10-05", "close": 4.78413, "volume": 48234.0}, {"date": "2010-10-06", "close": 4.68234, "volume": 23933.0}, {"date": "2010-10-07", "close": 4.68234, "volume": 17441.0}, {"date": "2010-10-08", "close": 4.98771, "volume": 164943.0}, {"date": "2010-10-11", "close": 5.39487, "volume": 250832.0}, {"date": "2010-10-12", "close": 4.98771, "volume": 153192.0}, {"date": "2010-10-13", "close": 4.78413, "volume": 52332.0}, {"date": "2010-10-14", "close": 4.88592, "volume": 54387.0}, {"date": "2010-10-15", "close": 4.68234, "volume": 93554.0}, {"date": "2010-10-18", "close": 4.37697, "volume": 70742.0}, {"date": "2010-10-19", "close": 4.27518, "volume": 34705.0}, {"date": "2010-10-20", "close": 4.37697, "volume": 46952.0}, {"date": "2010-10-21", "close": 4.17339, "volume": 22509.0}, {"date": "2010-10-22", "close": 4.47876, "volume": 38995.0}, {"date": "2010-10-25", "close": 3.76623, "volume": 171893.0}, {"date": "2010-10-26", "close": 3.56265, "volume": 71422.0}, {"date": "2010-10-27", "close": 3.35907, "volume": 27463.0}, {"date": "2010-10-28", "close": 3.25728, "volume": 11152.0}, {"date": "2010-10-29", "close": 3.66444, "volume": 50480.0}, {"date": "2010-11-01", "close": 3.0537, "volume": 129640.0}, {"date": "2010-11-02", "close": 3.15549, "volume": 32971.0}, {"date": "2010-11-03", "close": 3.0537, "volume": 22304.0}, {"date": "2010-11-04", "close": 3.15549, "volume": 21769.0}, {"date": "2010-11-05", "close": 3.15549, "volume": 22285.0}, {"date": "2010-11-08", "close": 3.76623, "volume": 55775.0}, {"date": "2010-11-09", "close": 3.46086, "volume": 33901.0}, {"date": "2010-11-10", "close": 3.56265, "volume": 3464.0}, {"date": "2010-11-11", "close": 3.35907, "volume": 21303.0}, {"date": "2010-11-12", "close": 3.46086, "volume": 28055.0}, {"date": "2010-11-15", "close": 3.46086, "volume": 8107.0}, {"date": "2010-11-16", "close": 3.35907, "volume": 19294.0}, {"date": "2010-11-17", "close": 3.25728, "volume": 7167.0}, {"date": "2010-11-18", "close": 3.25728, "volume": 11776.0}, {"date": "2010-11-19", "close": 3.66444, "volume": 38129.0}, {"date": "2010-11-22", "close": 3.46086, "volume": 11703.0}, {"date": "2010-11-23", "close": 3.56265, "volume": 10997.0}, {"date": "2010-11-24", "close": 3.46086, "volume": 6903.0}, {"date": "2010-11-25", "close": 3.46086, "volume": 30196.0}, {"date": "2010-11-26", "close": 3.96981, "volume": 114914.0}, {"date": "2010-11-29", "close": 4.0716, "volume": 181813.0}, {"date": "2010-11-30", "close": 3.76623, "volume": 19008.0}, {"date": "2010-12-01", "close": 3.56265, "volume": 19790.0}, {"date": "2010-12-02", "close": 3.46086, "volume": 23081.0}, {"date": "2010-12-03", "close": 3.46086, "volume": 13436.0}, {"date": "2010-12-06", "close": 3.46086, "volume": 14597.0}, {"date": "2010-12-07", "close": 3.35907, "volume": 29700.0}, {"date": "2010-12-08", "close": 3.56265, "volume": 6937.0}, {"date": "2010-12-09", "close": 3.35907, "volume": 37112.0}, {"date": "2010-12-10", "close": 3.35907, "volume": 9761.0}, {"date": "2010-12-13", "close": 3.25728, "volume": 12037.0}, {"date": "2010-12-14", "close": 3.35907, "volume": 25204.0}, {"date": "2010-12-15", "close": 3.15549, "volume": 35284.0}, {"date": "2010-12-16", "close": 3.0537, "volume": 52280.0}, {"date": "2010-12-17", "close": 3.0537, "volume": 2390.0}, {"date": "2010-12-20", "close": 2.95191, "volume": 6078.0}, {"date": "2010-12-21", "close": 3.15549, "volume": 28220.0}, {"date": "2010-12-22", "close": 3.0537, "volume": 15649.0}, {"date": "2010-12-23", "close": 3.0537, "volume": 10071.0}, {"date": "2010-12-24", "close": 2.95191, "volume": 14777.0}, {"date": "2010-12-29", "close": 2.95191, "volume": 733.0}, {"date": "2010-12-30", "close": 3.25728, "volume": 14877.0}, {"date": "2010-12-31", "close": 3.25728, "volume": 9667.0}, {"date": "2011-01-04", "close": 3.25728, "volume": 6554.0}, {"date": "2011-01-05", "close": 3.0537, "volume": 8793.0}, {"date": "2011-01-06", "close": 3.0537, "volume": 4093.0}, {"date": "2011-01-07", "close": 3.15549, "volume": 4917.0}, {"date": "2011-01-10", "close": 3.15549, "volume": 6591.0}, {"date": "2011-01-11", "close": 3.15549, "volume": 8252.0}, {"date": "2011-01-12", "close": 3.66444, "volume": 41714.0}, {"date": "2011-01-13", "close": 3.56265, "volume": 65582.0}, {"date": "2011-01-14", "close": 3.25728, "volume": 14785.0}, {"date": "2011-01-17", "close": 3.46086, "volume": 12601.0}, {"date": "2011-01-18", "close": 3.35907, "volume": 10224.0}, {"date": "2011-01-19", "close": 3.25728, "volume": 9490.0}, {"date": "2011-01-20", "close": 3.25728, "volume": 3925.0}, {"date": "2011-01-21", "close": 3.15549, "volume": 5353.0}, {"date": "2011-01-24", "close": 3.0537, "volume": 25788.0}, {"date": "2011-01-25", "close": 3.25728, "volume": 8300.0}, {"date": "2011-01-27", "close": 3.25728, "volume": 21780.0}, {"date": "2011-01-28", "close": 3.35907, "volume": 4604.0}, {"date": "2011-01-31", "close": 3.25728, "volume": 37307.0}, {"date": "2011-02-01", "close": 3.15549, "volume": 16965.0}, {"date": "2011-02-02", "close": 3.15549, "volume": 5469.0}, {"date": "2011-02-03", "close": 3.25728, "volume": 6377.0}, {"date": "2011-02-04", "close": 3.25728, "volume": 19156.0}, {"date": "2011-02-07", "close": 3.0537, "volume": 28906.0}, {"date": "2011-02-08", "close": 2.95191, "volume": 42691.0}, {"date": "2011-02-09", "close": 2.95191, "volume": 15855.0}, {"date": "2011-02-10", "close": 3.0537, "volume": 7827.0}, {"date": "2011-02-11", "close": 3.0537, "volume": 15085.0}, {"date": "2011-02-14", "close": 3.0537, "volume": 39329.0}, {"date": "2011-02-15", "close": 3.0537, "volume": 8066.0}, {"date": "2011-02-16", "close": 3.0537, "volume": 12608.0}, {"date": "2011-02-17", "close": 3.0537, "volume": 19262.0}, {"date": "2011-02-18", "close": 3.0537, "volume": 16074.0}, {"date": "2011-02-21", "close": 2.95191, "volume": 9087.0}, {"date": "2011-02-22", "close": 2.95191, "volume": 24246.0}, {"date": "2011-02-23", "close": 3.0537, "volume": 4313.0}, {"date": "2011-02-24", "close": 2.95191, "volume": 8310.0}, {"date": "2011-02-25", "close": 3.15549, "volume": 2822.0}, {"date": "2011-02-28", "close": 3.15549, "volume": 8198.0}, {"date": "2011-03-01", "close": 2.95191, "volume": 17726.0}, {"date": "2011-03-02", "close": 3.25728, "volume": 95760.0}, {"date": "2011-03-03", "close": 3.25728, "volume": 26080.0}, {"date": "2011-03-04", "close": 3.15549, "volume": 15874.0}, {"date": "2011-03-07", "close": 3.15549, "volume": 71345.0}, {"date": "2011-03-08", "close": 3.35907, "volume": 29472.0}, {"date": "2011-03-09", "close": 3.35907, "volume": 73546.0}, {"date": "2011-03-10", "close": 3.15549, "volume": 20802.0}, {"date": "2011-03-11", "close": 3.25728, "volume": 2977.0}, {"date": "2011-03-14", "close": 3.15549, "volume": 12505.0}, {"date": "2011-03-15", "close": 2.74833, "volume": 39945.0}, {"date": "2011-03-16", "close": 3.15549, "volume": 19209.0}, {"date": "2011-03-17", "close": 2.95191, "volume": 29951.0}, {"date": "2011-03-18", "close": 2.95191, "volume": 5730.0}, {"date": "2011-03-21", "close": 2.95191, "volume": 4100.0}, {"date": "2011-03-22", "close": 3.15549, "volume": 24481.0}, {"date": "2011-03-23", "close": 3.15549, "volume": 15674.0}, {"date": "2011-03-24", "close": 3.35907, "volume": 6189.0}, {"date": "2011-03-25", "close": 3.46086, "volume": 58041.0}, {"date": "2011-03-28", "close": 3.35907, "volume": 25621.0}, {"date": "2011-03-29", "close": 3.56265, "volume": 37241.0}, {"date": "2011-03-30", "close": 3.66444, "volume": 13929.0}, {"date": "2011-03-31", "close": 3.66444, "volume": 23280.0}, {"date": "2011-04-01", "close": 3.76623, "volume": 183905.0}, {"date": "2011-04-04", "close": 3.76623, "volume": 29906.0}, {"date": "2011-04-05", "close": 3.96981, "volume": 16986.0}, {"date": "2011-04-06", "close": 3.86802, "volume": 4368.0}, {"date": "2011-04-07", "close": 3.76623, "volume": 11615.0}, {"date": "2011-04-08", "close": 3.66444, "volume": 7172.0}, {"date": "2011-04-11", "close": 3.56265, "volume": 2937.0}, {"date": "2011-04-12", "close": 3.56265, "volume": 11400.0}, {"date": "2011-04-13", "close": 3.66444, "volume": 2346.0}, {"date": "2011-04-14", "close": 3.35907, "volume": 10222.0}, {"date": "2011-04-15", "close": 3.56265, "volume": 786.0}, {"date": "2011-04-18", "close": 3.66444, "volume": 8129.0}, {"date": "2011-04-19", "close": 3.66444, "volume": 6947.0}, {"date": "2011-04-20", "close": 3.35907, "volume": 3930.0}, {"date": "2011-04-21", "close": 3.35907, "volume": 10025.0}, {"date": "2011-04-27", "close": 3.46086, "volume": 10528.0}, {"date": "2011-04-28", "close": 3.35907, "volume": 1837.0}, {"date": "2011-04-29", "close": 3.46086, "volume": 5875.0}, {"date": "2011-05-02", "close": 3.15549, "volume": 9922.0}, {"date": "2011-05-03", "close": 3.15549, "volume": 16695.0}, {"date": "2011-05-04", "close": 3.0537, "volume": 865.0}, {"date": "2011-05-05", "close": 3.0537, "volume": 10872.0}, {"date": "2011-05-06", "close": 3.15549, "volume": 14738.0}, {"date": "2011-05-09", "close": 3.0537, "volume": 3438.0}, {"date": "2011-05-10", "close": 2.95191, "volume": 1374.0}, {"date": "2011-05-11", "close": 3.0537, "volume": 909.0}, {"date": "2011-05-12", "close": 3.0537, "volume": 2353.0}, {"date": "2011-05-13", "close": 3.25728, "volume": 8352.0}, {"date": "2011-05-16", "close": 3.0537, "volume": 6413.0}, {"date": "2011-05-17", "close": 3.0537, "volume": 89.0}, {"date": "2011-05-18", "close": 3.0537, "volume": 89.0}, {"date": "2011-05-19", "close": 3.0537, "volume": 795.0}, {"date": "2011-05-20", "close": 2.95191, "volume": 0.0}, {"date": "2011-05-23", "close": 3.0537, "volume": 9018.0}, {"date": "2011-05-24", "close": 3.0537, "volume": 5831.0}, {"date": "2011-05-25", "close": 3.15549, "volume": 1286.0}, {"date": "2011-05-26", "close": 3.15549, "volume": 1479.0}, {"date": "2011-05-27", "close": 3.25728, "volume": 504.0}, {"date": "2011-05-30", "close": 3.35907, "volume": 15843.0}, {"date": "2011-05-31", "close": 3.35907, "volume": 639.0}, {"date": "2011-06-01", "close": 3.35907, "volume": 1480.0}, {"date": "2011-06-02", "close": 3.0537, "volume": 6189.0}, {"date": "2011-06-03", "close": 3.0537, "volume": 7164.0}, {"date": "2011-06-06", "close": 3.15549, "volume": 703.0}, {"date": "2011-06-07", "close": 2.95191, "volume": 11317.0}, {"date": "2011-06-08", "close": 2.74833, "volume": 1460.0}, {"date": "2011-06-09", "close": 2.64654, "volume": 5333.0}, {"date": "2011-06-10", "close": 2.74833, "volume": 2154.0}, {"date": "2011-06-14", "close": 2.85012, "volume": 0.0}, {"date": "2011-06-15", "close": 2.85012, "volume": 772.0}, {"date": "2011-06-16", "close": 2.64654, "volume": 4600.0}, {"date": "2011-06-17", "close": 2.64654, "volume": 2204.0}, {"date": "2011-06-20", "close": 2.64654, "volume": 17786.0}, {"date": "2011-06-21", "close": 2.44296, "volume": 8121.0}, {"date": "2011-06-22", "close": 2.74833, "volume": 3627.0}, {"date": "2011-06-23", "close": 2.95191, "volume": 16609.0}, {"date": "2011-06-24", "close": 2.95191, "volume": 16601.0}, {"date": "2011-06-27", "close": 2.64654, "volume": 40964.0}, {"date": "2011-06-28", "close": 3.0537, "volume": 33945.0}, {"date": "2011-06-29", "close": 2.85012, "volume": 12725.0}, {"date": "2011-06-30", "close": 3.0537, "volume": 8211.0}, {"date": "2011-07-04", "close": 3.35907, "volume": 7703.0}, {"date": "2011-07-05", "close": 3.15549, "volume": 2700.0}, {"date": "2011-07-06", "close": 3.0537, "volume": 491.0}, {"date": "2011-07-08", "close": 3.15549, "volume": 3473.0}, {"date": "2011-07-11", "close": 3.15549, "volume": 1751.0}, {"date": "2011-07-12", "close": 3.0537, "volume": 8842.0}, {"date": "2011-07-13", "close": 3.25728, "volume": 8056.0}, {"date": "2011-07-14", "close": 3.25728, "volume": 4733.0}, {"date": "2011-07-15", "close": 3.25728, "volume": 6093.0}, {"date": "2011-07-18", "close": 3.66444, "volume": 8429.0}, {"date": "2011-07-19", "close": 3.35907, "volume": 4175.0}, {"date": "2011-07-20", "close": 3.46086, "volume": 25192.0}, {"date": "2011-07-21", "close": 3.46086, "volume": 16317.0}, {"date": "2011-07-22", "close": 3.35907, "volume": 38287.0}, {"date": "2011-07-25", "close": 3.15549, "volume": 6337.0}, {"date": "2011-07-26", "close": 3.25728, "volume": 4961.0}, {"date": "2011-07-27", "close": 3.0537, "volume": 12349.0}, {"date": "2011-07-28", "close": 2.95191, "volume": 3131.0}, {"date": "2011-07-29", "close": 3.25728, "volume": 4136.0}, {"date": "2011-08-01", "close": 3.0537, "volume": 3866.0}, {"date": "2011-08-02", "close": 3.15549, "volume": 4427.0}, {"date": "2011-08-03", "close": 3.15549, "volume": 12133.0}, {"date": "2011-08-04", "close": 3.25728, "volume": 7172.0}, {"date": "2011-08-05", "close": 3.0537, "volume": 26538.0}, {"date": "2011-08-08", "close": 2.74833, "volume": 15706.0}, {"date": "2011-08-09", "close": 2.85012, "volume": 15027.0}, {"date": "2011-08-10", "close": 3.0537, "volume": 2323.0}, {"date": "2011-08-11", "close": 2.74833, "volume": 13609.0}, {"date": "2011-08-12", "close": 3.0537, "volume": 7073.0}, {"date": "2011-08-15", "close": 2.64654, "volume": 22321.0}, {"date": "2011-08-16", "close": 2.64654, "volume": 24805.0}, {"date": "2011-08-17", "close": 2.64654, "volume": 2456.0}, {"date": "2011-08-18", "close": 2.85012, "volume": 6795.0}, {"date": "2011-08-19", "close": 2.64654, "volume": 8107.0}, {"date": "2011-08-22", "close": 2.64654, "volume": 2087.0}, {"date": "2011-08-23", "close": 2.74833, "volume": 14805.0}, {"date": "2011-08-24", "close": 2.54475, "volume": 491.0}, {"date": "2011-08-26", "close": 2.64654, "volume": 15149.0}, {"date": "2011-08-30", "close": 2.64654, "volume": 756.0}, {"date": "2011-08-31", "close": 2.74833, "volume": 8404.0}, {"date": "2011-09-01", "close": 2.74833, "volume": 6906.0}, {"date": "2011-09-02", "close": 2.74833, "volume": 7368.0}, {"date": "2011-09-05", "close": 2.74833, "volume": 364.0}, {"date": "2011-09-06", "close": 2.64654, "volume": 6926.0}, {"date": "2011-09-07", "close": 2.74833, "volume": 9038.0}, {"date": "2011-09-08", "close": 2.64654, "volume": 28015.0}, {"date": "2011-09-09", "close": 2.85012, "volume": 7117.0}, {"date": "2011-09-12", "close": 2.74833, "volume": 12400.0}, {"date": "2011-09-13", "close": 2.64654, "volume": 5825.0}, {"date": "2011-09-14", "close": 2.74833, "volume": 3547.0}, {"date": "2011-09-15", "close": 2.74833, "volume": 4345.0}, {"date": "2011-09-16", "close": 3.0537, "volume": 13783.0}, {"date": "2011-09-19", "close": 2.74833, "volume": 7161.0}, {"date": "2011-09-20", "close": 2.64654, "volume": 14736.0}, {"date": "2011-09-21", "close": 2.64654, "volume": 1375.0}, {"date": "2011-09-22", "close": 2.64654, "volume": 13488.0}, {"date": "2011-09-23", "close": 2.64654, "volume": 24939.0}, {"date": "2011-09-26", "close": 2.64654, "volume": 2069.0}, {"date": "2011-09-27", "close": 2.54475, "volume": 560.0}, {"date": "2011-09-28", "close": 2.54475, "volume": 6808.0}, {"date": "2011-09-29", "close": 2.54475, "volume": 5125.0}, {"date": "2011-09-30", "close": 2.64654, "volume": 8634.0}, {"date": "2011-10-03", "close": 2.54475, "volume": 5403.0}, {"date": "2011-10-04", "close": 2.54475, "volume": 1965.0}, {"date": "2011-10-05", "close": 2.54475, "volume": 4519.0}, {"date": "2011-10-06", "close": 2.34117, "volume": 9060.0}, {"date": "2011-10-07", "close": 2.54475, "volume": 982.0}, {"date": "2011-10-10", "close": 2.64654, "volume": 11394.0}, {"date": "2011-10-11", "close": 2.54475, "volume": 1395.0}, {"date": "2011-10-12", "close": 2.74833, "volume": 2377.0}, {"date": "2011-10-13", "close": 2.64654, "volume": 6808.0}, {"date": "2011-10-14", "close": 2.54475, "volume": 5079.0}, {"date": "2011-10-17", "close": 2.64654, "volume": 4912.0}, {"date": "2011-10-18", "close": 2.13759, "volume": 59637.0}, {"date": "2011-10-19", "close": 2.13759, "volume": 35307.0}, {"date": "2011-10-20", "close": 2.0358, "volume": 6022.0}, {"date": "2011-10-21", "close": 2.34117, "volume": 43226.0}, {"date": "2011-10-24", "close": 2.34117, "volume": 7539.0}, {"date": "2011-10-25", "close": 2.23938, "volume": 881.0}, {"date": "2011-10-26", "close": 2.34117, "volume": 6324.0}, {"date": "2011-10-28", "close": 2.54475, "volume": 1894.0}, {"date": "2011-10-31", "close": 2.23938, "volume": 3273.0}, {"date": "2011-11-01", "close": 2.13759, "volume": 7572.0}, {"date": "2011-11-02", "close": 2.13759, "volume": 5158.0}, {"date": "2011-11-04", "close": 2.23938, "volume": 246.0}, {"date": "2011-11-07", "close": 2.23938, "volume": 737.0}, {"date": "2011-11-08", "close": 2.13759, "volume": 4175.0}, {"date": "2011-11-09", "close": 2.0358, "volume": 12821.0}, {"date": "2011-11-11", "close": 1.93401, "volume": 10070.0}, {"date": "2011-11-14", "close": 2.0358, "volume": 786.0}, {"date": "2011-11-15", "close": 2.13759, "volume": 6582.0}, {"date": "2011-11-16", "close": 2.13759, "volume": 1670.0}, {"date": "2011-11-17", "close": 2.34117, "volume": 2456.0}, {"date": "2011-11-18", "close": 2.23938, "volume": 1228.0}, {"date": "2011-11-21", "close": 2.23938, "volume": 3207.0}, {"date": "2011-11-22", "close": 2.23938, "volume": 1977.0}, {"date": "2011-11-23", "close": 2.44296, "volume": 9824.0}, {"date": "2011-11-24", "close": 2.34117, "volume": 3947.0}, {"date": "2011-11-25", "close": 2.34117, "volume": 4887.0}, {"date": "2011-11-28", "close": 2.23938, "volume": 1965.0}, {"date": "2011-11-29", "close": 2.23938, "volume": 7864.0}, {"date": "2011-11-30", "close": 2.0358, "volume": 23108.0}, {"date": "2011-12-01", "close": 2.0358, "volume": 8388.0}, {"date": "2011-12-02", "close": 2.13759, "volume": 982.0}, {"date": "2011-12-05", "close": 2.13759, "volume": 1081.0}, {"date": "2011-12-07", "close": 2.13759, "volume": 1179.0}, {"date": "2011-12-08", "close": 2.0358, "volume": 6591.0}, {"date": "2011-12-09", "close": 2.0358, "volume": 982.0}, {"date": "2011-12-12", "close": 2.0358, "volume": 2497.0}, {"date": "2011-12-13", "close": 2.0358, "volume": 2210.0}, {"date": "2011-12-15", "close": 2.13759, "volume": 1277.0}, {"date": "2011-12-16", "close": 2.0358, "volume": 4459.0}, {"date": "2011-12-19", "close": 1.93401, "volume": 3930.0}, {"date": "2011-12-20", "close": 1.93401, "volume": 3193.0}, {"date": "2011-12-21", "close": 2.0358, "volume": 3547.0}, {"date": "2011-12-22", "close": 2.0358, "volume": 2947.0}, {"date": "2011-12-23", "close": 2.0358, "volume": 3930.0}, {"date": "2011-12-28", "close": 1.93401, "volume": 1423.0}, {"date": "2011-12-29", "close": 1.93401, "volume": 282.0}, {"date": "2011-12-30", "close": 2.0358, "volume": 4421.0}, {"date": "2012-01-03", "close": 2.0358, "volume": 2702.0}, {"date": "2012-01-06", "close": 2.13759, "volume": 982.0}, {"date": "2012-01-10", "close": 2.0358, "volume": 982.0}, {"date": "2012-01-11", "close": 2.0358, "volume": 982.0}, {"date": "2012-01-12", "close": 1.93401, "volume": 9841.0}, {"date": "2012-01-13", "close": 1.93401, "volume": 4927.0}, {"date": "2012-01-16", "close": 2.44296, "volume": 29534.0}, {"date": "2012-01-17", "close": 2.34117, "volume": 11634.0}, {"date": "2012-01-18", "close": 2.34117, "volume": 7221.0}, {"date": "2012-01-19", "close": 2.23938, "volume": 17844.0}, {"date": "2012-01-20", "close": 2.44296, "volume": 3475.0}, {"date": "2012-01-23", "close": 2.54475, "volume": 11409.0}, {"date": "2012-01-24", "close": 2.74833, "volume": 37725.0}, {"date": "2012-01-25", "close": 2.54475, "volume": 6779.0}, {"date": "2012-01-31", "close": 3.0537, "volume": 49728.0}, {"date": "2012-02-01", "close": 3.25728, "volume": 54078.0}, {"date": "2012-02-02", "close": 3.15549, "volume": 24451.0}, {"date": "2012-02-03", "close": 3.76623, "volume": 92845.0}, {"date": "2012-02-06", "close": 3.25728, "volume": 53898.0}, {"date": "2012-02-07", "close": 3.56265, "volume": 6459.0}, {"date": "2012-02-08", "close": 3.46086, "volume": 18292.0}, {"date": "2012-02-09", "close": 3.35907, "volume": 16476.0}, {"date": "2012-02-10", "close": 3.35907, "volume": 54700.0}, {"date": "2012-02-13", "close": 3.35907, "volume": 20887.0}, {"date": "2012-02-14", "close": 3.35907, "volume": 8325.0}, {"date": "2012-02-15", "close": 3.35907, "volume": 4568.0}, {"date": "2012-02-16", "close": 3.25728, "volume": 16572.0}, {"date": "2012-02-17", "close": 3.46086, "volume": 5580.0}, {"date": "2012-02-20", "close": 3.76623, "volume": 75592.0}, {"date": "2012-02-21", "close": 3.66444, "volume": 43098.0}, {"date": "2012-02-22", "close": 3.66444, "volume": 24129.0}, {"date": "2012-02-23", "close": 3.76623, "volume": 14511.0}, {"date": "2012-02-24", "close": 3.86802, "volume": 38644.0}, {"date": "2012-02-27", "close": 3.86802, "volume": 103369.0}, {"date": "2012-02-28", "close": 4.27518, "volume": 154017.0}, {"date": "2012-02-29", "close": 4.0716, "volume": 52309.0}, {"date": "2012-03-01", "close": 4.0716, "volume": 33137.0}, {"date": "2012-03-02", "close": 3.96981, "volume": 40326.0}, {"date": "2012-03-05", "close": 4.0716, "volume": 97456.0}, {"date": "2012-03-06", "close": 4.58055, "volume": 266253.0}, {"date": "2012-03-07", "close": 4.37697, "volume": 181930.0}, {"date": "2012-03-08", "close": 5.19129, "volume": 251456.0}, {"date": "2012-03-09", "close": 4.88592, "volume": 105318.0}, {"date": "2012-03-12", "close": 5.19129, "volume": 197495.0}, {"date": "2012-03-13", "close": 5.39487, "volume": 105721.0}, {"date": "2012-03-14", "close": 5.59845, "volume": 94398.0}, {"date": "2012-03-15", "close": 6.00561, "volume": 158866.0}, {"date": "2012-03-16", "close": 6.00561, "volume": 105981.0}, {"date": "2012-03-19", "close": 6.1074, "volume": 157362.0}, {"date": "2012-03-20", "close": 5.90382, "volume": 72169.0}, {"date": "2012-03-21", "close": 6.31098, "volume": 36156.0}, {"date": "2012-03-22", "close": 6.61635, "volume": 256457.0}, {"date": "2012-03-23", "close": 7.1253, "volume": 174502.0}, {"date": "2012-03-26", "close": 8.34678, "volume": 219526.0}, {"date": "2012-03-27", "close": 8.85573, "volume": 463175.0}, {"date": "2012-03-28", "close": 8.04141, "volume": 231940.0}, {"date": "2012-03-29", "close": 8.1432, "volume": 139986.0}, {"date": "2012-03-30", "close": 8.55036, "volume": 109586.0}, {"date": "2012-04-02", "close": 8.1432, "volume": 229017.0}, {"date": "2012-04-03", "close": 7.73604, "volume": 68451.0}, {"date": "2012-04-04", "close": 7.02351, "volume": 176791.0}, {"date": "2012-04-05", "close": 6.61635, "volume": 141630.0}, {"date": "2012-04-10", "close": 6.00561, "volume": 117182.0}, {"date": "2012-04-11", "close": 5.90382, "volume": 116281.0}, {"date": "2012-04-12", "close": 6.31098, "volume": 125008.0}, {"date": "2012-04-13", "close": 6.92172, "volume": 96323.0}, {"date": "2012-04-16", "close": 7.02351, "volume": 49783.0}, {"date": "2012-04-17", "close": 6.81993, "volume": 91123.0}, {"date": "2012-04-18", "close": 7.02351, "volume": 64962.0}, {"date": "2012-04-19", "close": 6.61635, "volume": 80626.0}, {"date": "2012-04-20", "close": 6.31098, "volume": 34218.0}, {"date": "2012-04-23", "close": 6.61635, "volume": 52703.0}, {"date": "2012-04-24", "close": 6.61635, "volume": 34031.0}, {"date": "2012-04-26", "close": 6.51456, "volume": 18635.0}, {"date": "2012-04-27", "close": 6.61635, "volume": 7483.0}, {"date": "2012-04-30", "close": 6.51456, "volume": 5308.0}, {"date": "2012-05-01", "close": 6.41277, "volume": 10326.0}, {"date": "2012-05-02", "close": 6.31098, "volume": 20849.0}, {"date": "2012-05-03", "close": 5.80203, "volume": 57489.0}, {"date": "2012-05-04", "close": 5.70024, "volume": 28213.0}, {"date": "2012-05-07", "close": 5.19129, "volume": 51059.0}, {"date": "2012-05-08", "close": 5.29308, "volume": 23192.0}, {"date": "2012-05-09", "close": 4.98771, "volume": 27005.0}, {"date": "2012-05-10", "close": 5.39487, "volume": 29252.0}, {"date": "2012-05-11", "close": 5.70024, "volume": 9868.0}, {"date": "2012-05-14", "close": 5.39487, "volume": 35552.0}, {"date": "2012-05-15", "close": 4.78413, "volume": 36419.0}, {"date": "2012-05-16", "close": 4.98771, "volume": 50296.0}, {"date": "2012-05-17", "close": 4.98771, "volume": 43606.0}, {"date": "2012-05-18", "close": 4.78413, "volume": 27460.0}, {"date": "2012-05-21", "close": 4.58055, "volume": 19717.0}, {"date": "2012-05-22", "close": 4.78413, "volume": 16965.0}, {"date": "2012-05-23", "close": 4.88592, "volume": 8920.0}, {"date": "2012-05-24", "close": 5.0895, "volume": 15461.0}, {"date": "2012-05-29", "close": 4.58055, "volume": 380838.0}, {"date": "2012-05-30", "close": 4.0716, "volume": 117760.0}, {"date": "2012-05-31", "close": 3.96981, "volume": 52095.0}, {"date": "2012-06-01", "close": 3.86802, "volume": 23499.0}, {"date": "2012-06-04", "close": 3.56265, "volume": 34420.0}, {"date": "2012-06-05", "close": 3.96981, "volume": 22859.0}, {"date": "2012-06-06", "close": 3.76623, "volume": 3894.0}, {"date": "2012-06-07", "close": 3.96981, "volume": 835.0}, {"date": "2012-06-08", "close": 3.66444, "volume": 15725.0}, {"date": "2012-06-12", "close": 3.46086, "volume": 13311.0}, {"date": "2012-06-13", "close": 3.56265, "volume": 13530.0}, {"date": "2012-06-14", "close": 3.46086, "volume": 17219.0}, {"date": "2012-06-15", "close": 3.25728, "volume": 5057.0}, {"date": "2012-06-18", "close": 3.66444, "volume": 24765.0}, {"date": "2012-06-19", "close": 3.86802, "volume": 25439.0}, {"date": "2012-06-20", "close": 3.56265, "volume": 12787.0}, {"date": "2012-06-21", "close": 3.56265, "volume": 7301.0}, {"date": "2012-06-22", "close": 3.35907, "volume": 30379.0}, {"date": "2012-06-25", "close": 3.35907, "volume": 10739.0}, {"date": "2012-06-26", "close": 3.25728, "volume": 9883.0}, {"date": "2012-06-27", "close": 3.35907, "volume": 19771.0}, {"date": "2012-06-28", "close": 3.25728, "volume": 8161.0}, {"date": "2012-06-29", "close": 3.25728, "volume": 25582.0}, {"date": "2012-07-02", "close": 3.25728, "volume": 20178.0}, {"date": "2012-07-03", "close": 3.15549, "volume": 955.0}, {"date": "2012-07-04", "close": 3.46086, "volume": 20510.0}, {"date": "2012-07-05", "close": 3.76623, "volume": 28976.0}, {"date": "2012-07-06", "close": 3.86802, "volume": 4844.0}, {"date": "2012-07-09", "close": 3.76623, "volume": 8232.0}, {"date": "2012-07-10", "close": 3.56265, "volume": 2194.0}, {"date": "2012-07-11", "close": 3.66444, "volume": 6582.0}, {"date": "2012-07-12", "close": 3.46086, "volume": 12208.0}, {"date": "2012-07-13", "close": 3.35907, "volume": 6907.0}, {"date": "2012-07-16", "close": 3.46086, "volume": 3930.0}, {"date": "2012-07-17", "close": 3.46086, "volume": 4125.0}, {"date": "2012-07-18", "close": 3.66444, "volume": 5493.0}, {"date": "2012-07-19", "close": 3.35907, "volume": 2991.0}, {"date": "2012-07-20", "close": 3.46086, "volume": 3238.0}, {"date": "2012-07-23", "close": 3.0537, "volume": 14895.0}, {"date": "2012-07-24", "close": 3.15549, "volume": 8192.0}, {"date": "2012-07-25", "close": 3.0537, "volume": 2167.0}, {"date": "2012-07-26", "close": 3.0537, "volume": 7260.0}, {"date": "2012-07-27", "close": 3.0537, "volume": 2477.0}, {"date": "2012-07-30", "close": 2.74833, "volume": 17466.0}, {"date": "2012-07-31", "close": 3.35907, "volume": 17407.0}, {"date": "2012-08-01", "close": 3.35907, "volume": 186.0}, {"date": "2012-08-02", "close": 3.35907, "volume": 4736.0}, {"date": "2012-08-03", "close": 3.15549, "volume": 1111.0}, {"date": "2012-08-06", "close": 3.0537, "volume": 3613.0}, {"date": "2012-08-07", "close": 2.95191, "volume": 3438.0}, {"date": "2012-08-08", "close": 2.95191, "volume": 11119.0}, {"date": "2012-08-09", "close": 3.0537, "volume": 3228.0}, {"date": "2012-08-10", "close": 3.0537, "volume": 2063.0}, {"date": "2012-08-13", "close": 3.0537, "volume": 4015.0}, {"date": "2012-08-14", "close": 3.25728, "volume": 10195.0}, {"date": "2012-08-15", "close": 3.15549, "volume": 7676.0}, {"date": "2012-08-16", "close": 3.15549, "volume": 3473.0}, {"date": "2012-08-20", "close": 3.35907, "volume": 12681.0}, {"date": "2012-08-21", "close": 3.46086, "volume": 9798.0}, {"date": "2012-08-22", "close": 3.46086, "volume": 11404.0}, {"date": "2012-08-23", "close": 3.46086, "volume": 6042.0}, {"date": "2012-08-24", "close": 3.35907, "volume": 4748.0}, {"date": "2012-08-27", "close": 3.46086, "volume": 26110.0}, {"date": "2012-08-28", "close": 3.0537, "volume": 4716.0}, {"date": "2012-08-29", "close": 3.35907, "volume": 295.0}, {"date": "2012-08-30", "close": 3.35907, "volume": 806.0}, {"date": "2012-08-31", "close": 3.0537, "volume": 4912.0}, {"date": "2012-09-03", "close": 2.95191, "volume": 20703.0}, {"date": "2012-09-04", "close": 3.0537, "volume": 327.0}, {"date": "2012-09-05", "close": 2.85012, "volume": 5985.0}, {"date": "2012-09-06", "close": 3.0537, "volume": 3316.0}, {"date": "2012-09-07", "close": 3.35907, "volume": 1474.0}, {"date": "2012-09-10", "close": 3.0537, "volume": 5158.0}, {"date": "2012-09-11", "close": 3.0537, "volume": 2260.0}, {"date": "2012-09-12", "close": 2.95191, "volume": 5951.0}, {"date": "2012-09-13", "close": 3.0537, "volume": 2846.0}, {"date": "2012-09-14", "close": 3.35907, "volume": 12134.0}, {"date": "2012-09-17", "close": 3.35907, "volume": 5864.0}, {"date": "2012-09-18", "close": 3.25728, "volume": 6355.0}, {"date": "2012-09-19", "close": 3.46086, "volume": 8316.0}, {"date": "2012-09-20", "close": 3.96981, "volume": 28655.0}, {"date": "2012-09-21", "close": 4.37697, "volume": 31538.0}, {"date": "2012-09-24", "close": 4.17339, "volume": 19165.0}, {"date": "2012-09-25", "close": 4.0716, "volume": 4716.0}, {"date": "2012-09-26", "close": 4.27518, "volume": 15285.0}, {"date": "2012-09-27", "close": 4.27518, "volume": 9472.0}, {"date": "2012-09-28", "close": 4.17339, "volume": 10137.0}, {"date": "2012-10-01", "close": 4.27518, "volume": 6602.0}, {"date": "2012-10-02", "close": 4.68234, "volume": 40642.0}, {"date": "2012-10-03", "close": 4.58055, "volume": 5820.0}, {"date": "2012-10-04", "close": 4.58055, "volume": 12925.0}, {"date": "2012-10-05", "close": 4.98771, "volume": 37665.0}, {"date": "2012-10-08", "close": 4.58055, "volume": 27789.0}, {"date": "2012-10-09", "close": 4.27518, "volume": 11571.0}, {"date": "2012-10-10", "close": 4.37697, "volume": 12526.0}, {"date": "2012-10-11", "close": 4.0716, "volume": 22457.0}, {"date": "2012-10-12", "close": 4.58055, "volume": 16782.0}, {"date": "2012-10-15", "close": 4.37697, "volume": 17554.0}, {"date": "2012-10-16", "close": 4.27518, "volume": 25691.0}, {"date": "2012-10-17", "close": 3.86802, "volume": 35233.0}, {"date": "2012-10-18", "close": 3.96981, "volume": 16248.0}, {"date": "2012-10-19", "close": 4.0716, "volume": 17067.0}, {"date": "2012-10-22", "close": 4.17339, "volume": 5727.0}, {"date": "2012-10-23", "close": 3.86802, "volume": 8899.0}, {"date": "2012-10-24", "close": 3.86802, "volume": 8694.0}, {"date": "2012-10-25", "close": 3.96981, "volume": 5894.0}, {"date": "2012-10-26", "close": 3.86802, "volume": 2561.0}, {"date": "2012-10-29", "close": 3.76623, "volume": 4377.0}, {"date": "2012-10-30", "close": 2.85012, "volume": 47171.0}, {"date": "2012-10-31", "close": 2.64654, "volume": 44842.0}, {"date": "2012-11-01", "close": 2.85012, "volume": 17787.0}, {"date": "2012-11-02", "close": 2.74833, "volume": 7853.0}, {"date": "2012-11-05", "close": 2.85012, "volume": 12735.0}, {"date": "2012-11-06", "close": 2.64654, "volume": 1474.0}, {"date": "2012-11-07", "close": 2.64654, "volume": 1159.0}, {"date": "2012-11-08", "close": 2.64654, "volume": 4701.0}, {"date": "2012-11-09", "close": 2.54475, "volume": 6557.0}, {"date": "2012-11-12", "close": 2.54475, "volume": 491.0}, {"date": "2012-11-13", "close": 2.85012, "volume": 10241.0}, {"date": "2012-11-14", "close": 3.15549, "volume": 23382.0}, {"date": "2012-11-15", "close": 4.17339, "volume": 270173.0}, {"date": "2012-11-16", "close": 3.96981, "volume": 121502.0}, {"date": "2012-11-19", "close": 4.0716, "volume": 78407.0}, {"date": "2012-11-20", "close": 3.86802, "volume": 39340.0}, {"date": "2012-11-21", "close": 4.17339, "volume": 28262.0}, {"date": "2012-11-22", "close": 4.17339, "volume": 157285.0}, {"date": "2012-11-23", "close": 4.27518, "volume": 29201.0}, {"date": "2012-11-26", "close": 3.96981, "volume": 52797.0}, {"date": "2012-11-27", "close": 4.17339, "volume": 29368.0}, {"date": "2012-11-28", "close": 3.86802, "volume": 15901.0}, {"date": "2012-11-29", "close": 3.86802, "volume": 6355.0}, {"date": "2012-11-30", "close": 3.96981, "volume": 5286.0}, {"date": "2012-12-03", "close": 3.86802, "volume": 3824.0}, {"date": "2012-12-04", "close": 3.46086, "volume": 12997.0}, {"date": "2012-12-05", "close": 3.76623, "volume": 8056.0}, {"date": "2012-12-06", "close": 3.66444, "volume": 13763.0}, {"date": "2012-12-07", "close": 3.56265, "volume": 17142.0}, {"date": "2012-12-10", "close": 3.66444, "volume": 5074.0}, {"date": "2012-12-11", "close": 3.66444, "volume": 491.0}, {"date": "2012-12-12", "close": 3.86802, "volume": 14814.0}, {"date": "2012-12-13", "close": 3.96981, "volume": 5158.0}, {"date": "2012-12-14", "close": 4.0716, "volume": 6539.0}, {"date": "2012-12-17", "close": 3.96981, "volume": 4445.0}, {"date": "2012-12-18", "close": 3.86802, "volume": 6560.0}, {"date": "2012-12-19", "close": 3.86802, "volume": 4582.0}, {"date": "2012-12-20", "close": 3.86802, "volume": 7614.0}, {"date": "2012-12-21", "close": 3.66444, "volume": 21607.0}, {"date": "2012-12-24", "close": 3.86802, "volume": 1375.0}, {"date": "2012-12-27", "close": 3.56265, "volume": 5276.0}, {"date": "2012-12-28", "close": 3.56265, "volume": 511.0}, {"date": "2012-12-31", "close": 3.56265, "volume": 833.0}, {"date": "2013-01-02", "close": 3.66444, "volume": 4637.0}, {"date": "2013-01-04", "close": 3.76623, "volume": 1843.0}, {"date": "2013-01-07", "close": 3.76623, "volume": 5358.0}, {"date": "2013-01-08", "close": 3.86802, "volume": 6968.0}, {"date": "2013-01-09", "close": 3.76623, "volume": 6706.0}, {"date": "2013-01-10", "close": 3.76623, "volume": 13213.0}, {"date": "2013-01-11", "close": 3.76623, "volume": 2102.0}, {"date": "2013-01-14", "close": 3.46086, "volume": 4288.0}, {"date": "2013-01-24", "close": 3.0537, "volume": 82039.0}, {"date": "2013-01-25", "close": 2.95191, "volume": 18574.0}, {"date": "2013-01-29", "close": 2.85012, "volume": 23692.0}, {"date": "2013-01-30", "close": 3.25728, "volume": 9762.0}, {"date": "2013-01-31", "close": 3.0537, "volume": 5207.0}, {"date": "2013-02-01", "close": 2.85012, "volume": 20976.0}, {"date": "2013-02-04", "close": 2.95191, "volume": 29052.0}, {"date": "2013-02-05", "close": 2.74833, "volume": 36454.0}, {"date": "2013-02-06", "close": 2.74833, "volume": 1398.0}, {"date": "2013-02-07", "close": 2.74833, "volume": 1474.0}, {"date": "2013-02-08", "close": 2.64654, "volume": 3930.0}, {"date": "2013-02-11", "close": 2.64654, "volume": 6877.0}, {"date": "2013-02-12", "close": 2.54475, "volume": 12538.0}, {"date": "2013-02-13", "close": 2.64654, "volume": 2141.0}, {"date": "2013-02-14", "close": 2.54475, "volume": 10102.0}, {"date": "2013-02-15", "close": 2.44296, "volume": 9656.0}, {"date": "2013-02-18", "close": 2.44296, "volume": 21476.0}, {"date": "2013-02-19", "close": 2.74833, "volume": 9044.0}, {"date": "2013-02-20", "close": 2.74833, "volume": 2367.0}, {"date": "2013-02-21", "close": 2.74833, "volume": 7001.0}, {"date": "2013-02-22", "close": 2.54475, "volume": 1670.0}, {"date": "2013-02-25", "close": 2.54475, "volume": 2053.0}, {"date": "2013-02-26", "close": 2.54475, "volume": 1302.0}, {"date": "2013-02-27", "close": 2.44296, "volume": 5305.0}, {"date": "2013-02-28", "close": 2.64654, "volume": 1611.0}, {"date": "2013-03-01", "close": 2.85012, "volume": 20683.0}, {"date": "2013-03-04", "close": 2.74833, "volume": 2416.0}, {"date": "2013-03-05", "close": 2.74833, "volume": 4068.0}, {"date": "2013-03-06", "close": 2.74833, "volume": 1699.0}, {"date": "2013-03-07", "close": 2.54475, "volume": 4629.0}, {"date": "2013-03-08", "close": 2.64654, "volume": 2837.0}, {"date": "2013-03-11", "close": 2.64654, "volume": 2297.0}, {"date": "2013-03-12", "close": 2.64654, "volume": 4613.0}, {"date": "2013-03-13", "close": 2.64654, "volume": 982.0}, {"date": "2013-03-14", "close": 2.44296, "volume": 1670.0}, {"date": "2013-03-15", "close": 2.44296, "volume": 2658.0}, {"date": "2013-03-18", "close": 2.74833, "volume": 8714.0}, {"date": "2013-03-19", "close": 2.85012, "volume": 8112.0}, {"date": "2013-03-20", "close": 2.95191, "volume": 7029.0}, {"date": "2013-03-21", "close": 2.85012, "volume": 2775.0}, {"date": "2013-03-22", "close": 2.74833, "volume": 5716.0}, {"date": "2013-03-25", "close": 2.54475, "volume": 3969.0}, {"date": "2013-03-26", "close": 2.44296, "volume": 1523.0}, {"date": "2013-03-27", "close": 2.44296, "volume": 4165.0}, {"date": "2013-03-28", "close": 2.34117, "volume": 8206.0}, {"date": "2013-04-02", "close": 2.23938, "volume": 2710.0}, {"date": "2013-04-03", "close": 2.0358, "volume": 9486.0}, {"date": "2013-04-04", "close": 1.93401, "volume": 4765.0}, {"date": "2013-04-05", "close": 2.13759, "volume": 982.0}, {"date": "2013-04-08", "close": 2.13759, "volume": 8214.0}, {"date": "2013-04-09", "close": 2.13759, "volume": 3183.0}, {"date": "2013-04-10", "close": 2.0358, "volume": 3409.0}, {"date": "2013-04-11", "close": 2.13759, "volume": 12508.0}, {"date": "2013-04-12", "close": 2.0358, "volume": 2036.0}, {"date": "2013-04-15", "close": 1.93401, "volume": 12688.0}, {"date": "2013-04-16", "close": 1.93401, "volume": 10274.0}, {"date": "2013-04-17", "close": 2.0358, "volume": 6861.0}, {"date": "2013-04-18", "close": 2.0358, "volume": 2245.0}, {"date": "2013-04-19", "close": 2.0358, "volume": 10042.0}, {"date": "2013-04-22", "close": 1.83222, "volume": 808.0}, {"date": "2013-04-23", "close": 1.93401, "volume": 4882.0}, {"date": "2013-04-24", "close": 2.0358, "volume": 572.0}, {"date": "2013-04-26", "close": 1.93401, "volume": 4097.0}, {"date": "2013-04-29", "close": 1.93401, "volume": 436.0}, {"date": "2013-04-30", "close": 1.93401, "volume": 284.0}, {"date": "2013-05-01", "close": 1.83222, "volume": 7073.0}, {"date": "2013-05-02", "close": 2.0358, "volume": 98.0}, {"date": "2013-05-03", "close": 1.93401, "volume": 2456.0}, {"date": "2013-05-06", "close": 2.0358, "volume": 28081.0}, {"date": "2013-05-07", "close": 1.93401, "volume": 917.0}, {"date": "2013-05-08", "close": 1.93401, "volume": 491.0}, {"date": "2013-05-09", "close": 1.93401, "volume": 12280.0}, {"date": "2013-05-10", "close": 1.83222, "volume": 3764.0}, {"date": "2013-05-13", "close": 1.83222, "volume": 491.0}, {"date": "2013-05-14", "close": 1.93401, "volume": 442.0}, {"date": "2013-05-15", "close": 1.93401, "volume": 491.0}, {"date": "2013-05-16", "close": 1.83222, "volume": 6435.0}, {"date": "2013-05-17", "close": 1.73043, "volume": 16419.0}, {"date": "2013-05-20", "close": 1.52685, "volume": 12368.0}, {"date": "2013-05-21", "close": 1.62864, "volume": 5634.0}, {"date": "2013-05-22", "close": 1.73043, "volume": 3930.0}, {"date": "2013-05-23", "close": 1.62864, "volume": 21171.0}, {"date": "2013-05-24", "close": 1.73043, "volume": 1260.0}, {"date": "2013-05-27", "close": 1.62864, "volume": 602.0}, {"date": "2013-05-28", "close": 1.62864, "volume": 1112.0}, {"date": "2013-05-29", "close": 1.73043, "volume": 6483.0}, {"date": "2013-05-30", "close": 1.62864, "volume": 4254.0}, {"date": "2013-05-31", "close": 1.62864, "volume": 2325.0}, {"date": "2013-06-03", "close": 1.62864, "volume": 511.0}, {"date": "2013-06-04", "close": 1.62864, "volume": 1032.0}, {"date": "2013-06-05", "close": 1.52685, "volume": 9347.0}, {"date": "2013-06-06", "close": 1.52685, "volume": 8301.0}, {"date": "2013-06-07", "close": 1.52685, "volume": 6701.0}, {"date": "2013-06-11", "close": 1.52685, "volume": 2260.0}, {"date": "2013-06-12", "close": 1.52685, "volume": 1586.0}, {"date": "2013-06-13", "close": 1.62864, "volume": 2309.0}, {"date": "2013-06-14", "close": 1.32327, "volume": 6864.0}, {"date": "2013-06-17", "close": 1.52685, "volume": 2456.0}, {"date": "2013-06-18", "close": 1.52685, "volume": 5074.0}, {"date": "2013-06-19", "close": 1.52685, "volume": 8188.0}, {"date": "2013-06-21", "close": 1.42506, "volume": 2214.0}, {"date": "2013-06-24", "close": 1.32327, "volume": 11936.0}, {"date": "2013-06-25", "close": 1.32327, "volume": 12742.0}, {"date": "2013-06-26", "close": 1.22148, "volume": 2328.0}, {"date": "2013-06-27", "close": 1.42506, "volume": 2606.0}, {"date": "2013-06-28", "close": 1.52685, "volume": 16041.0}, {"date": "2013-07-01", "close": 1.62864, "volume": 639.0}, {"date": "2013-07-02", "close": 1.42506, "volume": 786.0}, {"date": "2013-07-03", "close": 1.42506, "volume": 591.0}, {"date": "2013-07-04", "close": 1.62864, "volume": 982.0}, {"date": "2013-07-09", "close": 1.52685, "volume": 1125.0}, {"date": "2013-07-11", "close": 1.62864, "volume": 4109.0}, {"date": "2013-07-12", "close": 1.73043, "volume": 1228.0}, {"date": "2013-07-15", "close": 1.73043, "volume": 737.0}, {"date": "2013-07-16", "close": 1.52685, "volume": 128.0}, {"date": "2013-07-17", "close": 1.42506, "volume": 2456.0}, {"date": "2013-07-18", "close": 1.42506, "volume": 196.0}, {"date": "2013-07-19", "close": 1.73043, "volume": 295.0}, {"date": "2013-07-22", "close": 1.93401, "volume": 11198.0}, {"date": "2013-07-23", "close": 1.93401, "volume": 9014.0}, {"date": "2013-07-24", "close": 2.23938, "volume": 8578.0}, {"date": "2013-07-25", "close": 2.23938, "volume": 1257.0}, {"date": "2013-07-26", "close": 2.74833, "volume": 17969.0}, {"date": "2013-07-29", "close": 3.0537, "volume": 36828.0}, {"date": "2013-07-30", "close": 2.74833, "volume": 20603.0}, {"date": "2013-08-01", "close": 2.74833, "volume": 2867.0}, {"date": "2013-08-02", "close": 2.85012, "volume": 6332.0}, {"date": "2013-08-05", "close": 2.85012, "volume": 1130.0}, {"date": "2013-08-06", "close": 3.0537, "volume": 4745.0}, {"date": "2013-08-07", "close": 2.74833, "volume": 2303.0}, {"date": "2013-08-08", "close": 2.64654, "volume": 7344.0}, {"date": "2013-08-09", "close": 2.54475, "volume": 4579.0}, {"date": "2013-08-12", "close": 2.54475, "volume": 589.0}, {"date": "2013-08-13", "close": 2.13759, "volume": 2112.0}, {"date": "2013-08-14", "close": 2.54475, "volume": 3715.0}, {"date": "2013-08-15", "close": 2.54475, "volume": 1006.0}, {"date": "2013-08-19", "close": 2.54475, "volume": 196.0}, {"date": "2013-08-20", "close": 2.23938, "volume": 2.0}, {"date": "2013-08-21", "close": 2.13759, "volume": 4601.0}, {"date": "2013-08-22", "close": 2.44296, "volume": 2063.0}, {"date": "2013-08-23", "close": 2.44296, "volume": 720.0}, {"date": "2013-08-26", "close": 2.34117, "volume": 160.0}, {"date": "2013-08-27", "close": 2.23938, "volume": 196.0}, {"date": "2013-08-29", "close": 1.93401, "volume": 9940.0}, {"date": "2013-08-30", "close": 1.93401, "volume": 894.0}, {"date": "2013-09-03", "close": 2.13759, "volume": 688.0}, {"date": "2013-09-04", "close": 2.13759, "volume": 1041.0}, {"date": "2013-09-05", "close": 2.0358, "volume": 5207.0}, {"date": "2013-09-06", "close": 1.93401, "volume": 1867.0}, {"date": "2013-09-09", "close": 1.93401, "volume": 2947.0}, {"date": "2013-09-10", "close": 1.83222, "volume": 1277.0}, {"date": "2013-09-11", "close": 1.73043, "volume": 4912.0}, {"date": "2013-09-12", "close": 1.93401, "volume": 530.0}, {"date": "2013-09-13", "close": 1.62864, "volume": 771.0}, {"date": "2013-09-16", "close": 1.83222, "volume": 4618.0}, {"date": "2013-09-17", "close": 1.83222, "volume": 786.0}, {"date": "2013-09-18", "close": 2.0358, "volume": 3267.0}, {"date": "2013-09-19", "close": 2.0358, "volume": 49.0}, {"date": "2013-09-20", "close": 2.23938, "volume": 3144.0}, {"date": "2013-09-23", "close": 2.13759, "volume": 7958.0}, {"date": "2013-09-24", "close": 2.13759, "volume": 4077.0}, {"date": "2013-09-26", "close": 2.13759, "volume": 2456.0}, {"date": "2013-09-30", "close": 2.0358, "volume": 12485.0}, {"date": "2013-10-03", "close": 2.0358, "volume": 295.0}, {"date": "2013-10-07", "close": 1.83222, "volume": 295.0}, {"date": "2013-10-09", "close": 2.0358, "volume": 5148.0}, {"date": "2013-10-10", "close": 1.93401, "volume": 1620.0}, {"date": "2013-10-11", "close": 2.13759, "volume": 1277.0}, {"date": "2013-10-15", "close": 1.93401, "volume": 2122.0}, {"date": "2013-10-17", "close": 1.93401, "volume": 567.0}, {"date": "2013-10-18", "close": 1.93401, "volume": 2312.0}, {"date": "2013-10-21", "close": 1.83222, "volume": 1945.0}, {"date": "2013-10-22", "close": 1.83222, "volume": 13902.0}, {"date": "2013-10-23", "close": 1.93401, "volume": 12084.0}, {"date": "2013-10-24", "close": 1.73043, "volume": 165.0}, {"date": "2013-10-25", "close": 1.83222, "volume": 5737.0}, {"date": "2013-10-28", "close": 1.83222, "volume": 3586.0}, {"date": "2013-10-29", "close": 1.83222, "volume": 540.0}, {"date": "2013-10-30", "close": 1.83222, "volume": 7368.0}, {"date": "2013-10-31", "close": 1.73043, "volume": 129.0}, {"date": "2013-11-01", "close": 1.73043, "volume": 1429.0}, {"date": "2013-11-04", "close": 1.73043, "volume": 11101.0}, {"date": "2013-11-05", "close": 1.73043, "volume": 2764.0}, {"date": "2013-11-06", "close": 1.62864, "volume": 1945.0}, {"date": "2013-11-07", "close": 1.62864, "volume": 1867.0}, {"date": "2013-11-08", "close": 1.62864, "volume": 14436.0}, {"date": "2013-11-11", "close": 1.52685, "volume": 6303.0}, {"date": "2013-11-12", "close": 1.73043, "volume": 4661.0}, {"date": "2013-11-13", "close": 1.52685, "volume": 16112.0}, {"date": "2013-11-14", "close": 1.62864, "volume": 7495.0}, {"date": "2013-11-15", "close": 1.52685, "volume": 7593.0}, {"date": "2013-11-18", "close": 1.52685, "volume": 11522.0}, {"date": "2013-11-20", "close": 1.52685, "volume": 11593.0}, {"date": "2013-11-21", "close": 1.52685, "volume": 979.0}, {"date": "2013-11-22", "close": 1.32327, "volume": 1965.0}, {"date": "2013-11-25", "close": 1.52685, "volume": 835.0}, {"date": "2013-11-26", "close": 1.42506, "volume": 4421.0}, {"date": "2013-11-27", "close": 1.52685, "volume": 6210.0}, {"date": "2013-11-28", "close": 1.52685, "volume": 4470.0}, {"date": "2013-11-29", "close": 1.52685, "volume": 3782.0}, {"date": "2013-12-02", "close": 1.52685, "volume": 8213.0}, {"date": "2013-12-04", "close": 1.52685, "volume": 1474.0}, {"date": "2013-12-05", "close": 1.42506, "volume": 11355.0}, {"date": "2013-12-09", "close": 1.52685, "volume": 4437.0}, {"date": "2013-12-10", "close": 1.52685, "volume": 1295.0}, {"date": "2013-12-12", "close": 1.32327, "volume": 7888.0}, {"date": "2013-12-16", "close": 1.32327, "volume": 2350.0}, {"date": "2013-12-17", "close": 1.42506, "volume": 1965.0}, {"date": "2013-12-18", "close": 1.42506, "volume": 982.0}, {"date": "2013-12-19", "close": 1.52685, "volume": 4912.0}, {"date": "2013-12-24", "close": 1.93401, "volume": 41116.0}, {"date": "2013-12-27", "close": 2.13759, "volume": 55271.0}, {"date": "2013-12-30", "close": 2.0358, "volume": 42855.0}, {"date": "2013-12-31", "close": 1.93401, "volume": 19308.0}, {"date": "2014-01-02", "close": 1.83222, "volume": 16320.0}, {"date": "2014-01-03", "close": 1.93401, "volume": 8002.0}, {"date": "2014-01-06", "close": 1.62864, "volume": 39902.0}, {"date": "2014-01-07", "close": 1.52685, "volume": 6104.0}, {"date": "2014-01-08", "close": 1.83222, "volume": 15906.0}, {"date": "2014-01-09", "close": 1.83222, "volume": 2657.0}, {"date": "2014-01-10", "close": 1.73043, "volume": 1621.0}, {"date": "2014-01-13", "close": 1.62864, "volume": 4912.0}, {"date": "2014-01-14", "close": 1.52685, "volume": 3458.0}, {"date": "2014-01-15", "close": 1.62864, "volume": 7859.0}, {"date": "2014-01-16", "close": 1.62864, "volume": 2750.0}, {"date": "2014-01-17", "close": 1.73043, "volume": 5202.0}, {"date": "2014-01-20", "close": 1.73043, "volume": 2170.0}, {"date": "2014-01-21", "close": 1.52685, "volume": 31453.0}, {"date": "2014-01-23", "close": 1.93401, "volume": 20257.0}, {"date": "2014-01-24", "close": 1.83222, "volume": 11087.0}, {"date": "2014-01-28", "close": 1.73043, "volume": 9087.0}, {"date": "2014-01-29", "close": 1.73043, "volume": 5265.0}, {"date": "2014-01-30", "close": 1.83222, "volume": 561.0}, {"date": "2014-01-31", "close": 1.83222, "volume": 5059.0}, {"date": "2014-02-03", "close": 2.0358, "volume": 20652.0}, {"date": "2014-02-04", "close": 2.0358, "volume": 1474.0}, {"date": "2014-02-05", "close": 2.0358, "volume": 4519.0}, {"date": "2014-02-06", "close": 1.83222, "volume": 3438.0}, {"date": "2014-02-07", "close": 2.0358, "volume": 13693.0}, {"date": "2014-02-10", "close": 1.93401, "volume": 12716.0}, {"date": "2014-02-11", "close": 1.93401, "volume": 5241.0}, {"date": "2014-02-12", "close": 1.73043, "volume": 12201.0}, {"date": "2014-02-13", "close": 1.93401, "volume": 8351.0}, {"date": "2014-02-14", "close": 1.93401, "volume": 9889.0}, {"date": "2014-02-17", "close": 1.73043, "volume": 36350.0}, {"date": "2014-02-18", "close": 1.83222, "volume": 5769.0}, {"date": "2014-02-19", "close": 1.93401, "volume": 1965.0}, {"date": "2014-02-20", "close": 1.73043, "volume": 8371.0}, {"date": "2014-02-21", "close": 1.93401, "volume": 1965.0}, {"date": "2014-02-24", "close": 1.93401, "volume": 15427.0}, {"date": "2014-02-25", "close": 2.34117, "volume": 32567.0}, {"date": "2014-02-26", "close": 2.13759, "volume": 91978.0}, {"date": "2014-02-27", "close": 2.0358, "volume": 32948.0}, {"date": "2014-02-28", "close": 2.0358, "volume": 13747.0}, {"date": "2014-03-03", "close": 1.83222, "volume": 18872.0}, {"date": "2014-03-04", "close": 1.83222, "volume": 982.0}, {"date": "2014-03-06", "close": 1.93401, "volume": 9038.0}, {"date": "2014-03-07", "close": 1.93401, "volume": 981.0}, {"date": "2014-03-10", "close": 1.83222, "volume": 4431.0}, {"date": "2014-03-11", "close": 1.83222, "volume": 2289.0}, {"date": "2014-03-12", "close": 1.93401, "volume": 4826.0}, {"date": "2014-03-13", "close": 1.93401, "volume": 8566.0}, {"date": "2014-03-14", "close": 1.83222, "volume": 2181.0}, {"date": "2014-03-17", "close": 2.0358, "volume": 20238.0}, {"date": "2014-03-18", "close": 1.93401, "volume": 14952.0}, {"date": "2014-03-19", "close": 1.93401, "volume": 1533.0}, {"date": "2014-03-20", "close": 1.93401, "volume": 9824.0}, {"date": "2014-03-21", "close": 1.93401, "volume": 3782.0}, {"date": "2014-03-24", "close": 1.73043, "volume": 31743.0}, {"date": "2014-03-25", "close": 1.73043, "volume": 18804.0}, {"date": "2014-03-26", "close": 1.73043, "volume": 1020.0}, {"date": "2014-03-27", "close": 1.73043, "volume": 12624.0}, {"date": "2014-03-28", "close": 1.83222, "volume": 12733.0}, {"date": "2014-03-31", "close": 1.83222, "volume": 2260.0}, {"date": "2014-04-01", "close": 1.73043, "volume": 22787.0}, {"date": "2014-04-03", "close": 1.52685, "volume": 5560.0}, {"date": "2014-04-04", "close": 1.52685, "volume": 3867.0}, {"date": "2014-04-07", "close": 1.52685, "volume": 2947.0}, {"date": "2014-04-08", "close": 1.42506, "volume": 22451.0}, {"date": "2014-04-09", "close": 1.32327, "volume": 52875.0}, {"date": "2014-04-10", "close": 1.32327, "volume": 7706.0}, {"date": "2014-04-11", "close": 1.32327, "volume": 22815.0}, {"date": "2014-04-14", "close": 1.22148, "volume": 9891.0}, {"date": "2014-04-15", "close": 1.42506, "volume": 19550.0}, {"date": "2014-04-16", "close": 1.32327, "volume": 3537.0}, {"date": "2014-04-17", "close": 1.42506, "volume": 783.0}, {"date": "2014-04-22", "close": 1.32327, "volume": 2996.0}, {"date": "2014-04-23", "close": 1.22148, "volume": 1465.0}, {"date": "2014-04-24", "close": 1.22148, "volume": 1025.0}, {"date": "2014-04-28", "close": 1.22148, "volume": 1965.0}, {"date": "2014-04-29", "close": 1.11969, "volume": 39158.0}, {"date": "2014-04-30", "close": 1.11969, "volume": 2546.0}, {"date": "2014-05-01", "close": 1.11969, "volume": 7241.0}, {"date": "2014-05-02", "close": 1.0179, "volume": 13818.0}, {"date": "2014-05-05", "close": 1.0179, "volume": 35950.0}, {"date": "2014-05-06", "close": 1.0179, "volume": 12139.0}, {"date": "2014-05-07", "close": 1.11969, "volume": 14299.0}, {"date": "2014-05-08", "close": 1.22148, "volume": 4295.0}, {"date": "2014-05-09", "close": 1.32327, "volume": 11904.0}, {"date": "2014-05-12", "close": 1.32327, "volume": 5944.0}, {"date": "2014-05-13", "close": 1.42506, "volume": 6238.0}, {"date": "2014-05-14", "close": 1.32327, "volume": 2267.0}, {"date": "2014-05-15", "close": 1.22148, "volume": 4421.0}, {"date": "2014-05-16", "close": 1.22148, "volume": 8842.0}, {"date": "2014-05-19", "close": 1.22148, "volume": 14736.0}, {"date": "2014-05-20", "close": 1.11969, "volume": 9618.0}, {"date": "2014-05-21", "close": 1.11969, "volume": 33677.0}, {"date": "2014-05-22", "close": 1.0179, "volume": 1965.0}, {"date": "2014-05-23", "close": 1.0179, "volume": 5894.0}, {"date": "2014-05-26", "close": 1.0179, "volume": 6140.0}, {"date": "2014-05-27", "close": 1.0179, "volume": 11003.0}, {"date": "2014-05-28", "close": 1.0179, "volume": 16419.0}, {"date": "2014-05-29", "close": 1.11969, "volume": 31047.0}, {"date": "2014-05-30", "close": 1.11969, "volume": 1248.0}, {"date": "2014-06-02", "close": 1.0179, "volume": 25887.0}, {"date": "2014-06-03", "close": 1.0179, "volume": 6877.0}, {"date": "2014-06-04", "close": 1.0179, "volume": 3271.0}, {"date": "2014-06-05", "close": 1.0179, "volume": 999.0}, {"date": "2014-06-06", "close": 1.0179, "volume": 6075.0}, {"date": "2014-06-10", "close": 0.91611, "volume": 13449.0}, {"date": "2014-06-11", "close": 1.0179, "volume": 17877.0}, {"date": "2014-06-12", "close": 0.91611, "volume": 11996.0}, {"date": "2014-06-13", "close": 1.0179, "volume": 13035.0}, {"date": "2014-06-16", "close": 0.91611, "volume": 12870.0}, {"date": "2014-06-17", "close": 0.91611, "volume": 14638.0}, {"date": "2014-06-18", "close": 1.0179, "volume": 16610.0}, {"date": "2014-06-19", "close": 0.91611, "volume": 9393.0}, {"date": "2014-06-20", "close": 0.91611, "volume": 6178.0}, {"date": "2014-06-23", "close": 0.81432, "volume": 9824.0}, {"date": "2014-06-24", "close": 0.81432, "volume": 11809.0}, {"date": "2014-06-25", "close": 0.91611, "volume": 24834.0}, {"date": "2014-06-26", "close": 1.0179, "volume": 13050.0}, {"date": "2014-06-27", "close": 0.91611, "volume": 18666.0}, {"date": "2014-06-30", "close": 1.0179, "volume": 44393.0}, {"date": "2014-07-01", "close": 0.91611, "volume": 7130.0}, {"date": "2014-07-02", "close": 0.91611, "volume": 9414.0}, {"date": "2014-07-03", "close": 0.91611, "volume": 9284.0}, {"date": "2014-07-04", "close": 0.91611, "volume": 26066.0}, {"date": "2014-07-07", "close": 0.91611, "volume": 5894.0}, {"date": "2014-07-08", "close": 1.0179, "volume": 76774.0}, {"date": "2014-07-09", "close": 1.11969, "volume": 11991.0}, {"date": "2014-07-10", "close": 1.0179, "volume": 17477.0}, {"date": "2014-07-11", "close": 1.11969, "volume": 4146.0}, {"date": "2014-07-14", "close": 0.91611, "volume": 11897.0}, {"date": "2014-07-15", "close": 0.91611, "volume": 19648.0}, {"date": "2014-07-16", "close": 0.91611, "volume": 13754.0}, {"date": "2014-07-17", "close": 1.0179, "volume": 13263.0}, {"date": "2014-07-18", "close": 0.91611, "volume": 4912.0}, {"date": "2014-07-21", "close": 0.91611, "volume": 5482.0}, {"date": "2014-07-22", "close": 0.91611, "volume": 26597.0}, {"date": "2014-07-23", "close": 0.91611, "volume": 7952.0}, {"date": "2014-07-24", "close": 0.91611, "volume": 11192.0}, {"date": "2014-07-25", "close": 0.91611, "volume": 4912.0}, {"date": "2014-07-28", "close": 0.81432, "volume": 14340.0}, {"date": "2014-07-29", "close": 0.91611, "volume": 14235.0}, {"date": "2014-07-30", "close": 0.91611, "volume": 14225.0}, {"date": "2014-07-31", "close": 0.91611, "volume": 6475.0}, {"date": "2014-08-01", "close": 1.0179, "volume": 9824.0}, {"date": "2014-08-04", "close": 0.91611, "volume": 9431.0}, {"date": "2014-08-05", "close": 0.91611, "volume": 6877.0}, {"date": "2014-08-06", "close": 0.91611, "volume": 6877.0}, {"date": "2014-08-07", "close": 0.91611, "volume": 6877.0}, {"date": "2014-08-08", "close": 0.81432, "volume": 18230.0}, {"date": "2014-08-11", "close": 0.81432, "volume": 7958.0}, {"date": "2014-08-12", "close": 0.81432, "volume": 982.0}, {"date": "2014-08-13", "close": 0.81432, "volume": 5040.0}, {"date": "2014-08-14", "close": 0.81432, "volume": 32925.0}, {"date": "2014-08-15", "close": 0.81432, "volume": 12559.0}, {"date": "2014-08-18", "close": 0.91611, "volume": 39493.0}, {"date": "2014-08-19", "close": 1.0179, "volume": 44388.0}, {"date": "2014-08-20", "close": 0.91611, "volume": 9743.0}, {"date": "2014-08-21", "close": 0.91611, "volume": 4912.0}, {"date": "2014-08-22", "close": 0.81432, "volume": 11074.0}, {"date": "2014-08-25", "close": 0.81432, "volume": 18892.0}, {"date": "2014-08-26", "close": 0.91611, "volume": 16701.0}, {"date": "2014-08-27", "close": 0.91611, "volume": 4912.0}, {"date": "2014-08-28", "close": 0.91611, "volume": 4912.0}, {"date": "2014-08-29", "close": 0.91611, "volume": 35120.0}, {"date": "2014-09-01", "close": 0.91611, "volume": 14300.0}, {"date": "2014-09-02", "close": 0.91611, "volume": 982.0}, {"date": "2014-09-03", "close": 0.91611, "volume": 4912.0}, {"date": "2014-09-04", "close": 0.91611, "volume": 6194.0}, {"date": "2014-09-05", "close": 0.91611, "volume": 9824.0}, {"date": "2014-09-08", "close": 0.91611, "volume": 4912.0}, {"date": "2014-09-09", "close": 0.91611, "volume": 46724.0}, {"date": "2014-09-10", "close": 0.91611, "volume": 8842.0}, {"date": "2014-09-11", "close": 0.91611, "volume": 9242.0}, {"date": "2014-09-12", "close": 0.91611, "volume": 224691.0}, {"date": "2014-09-15", "close": 0.91611, "volume": 54205.0}, {"date": "2014-09-16", "close": 0.81432, "volume": 28531.0}, {"date": "2014-09-17", "close": 0.81432, "volume": 41392.0}, {"date": "2014-09-18", "close": 0.81432, "volume": 17547.0}, {"date": "2014-09-19", "close": 0.81432, "volume": 17192.0}, {"date": "2014-09-22", "close": 0.71253, "volume": 56945.0}, {"date": "2014-09-23", "close": 0.71253, "volume": 34891.0}, {"date": "2014-09-24", "close": 0.71253, "volume": 14147.0}, {"date": "2014-09-25", "close": 0.71253, "volume": 7368.0}, {"date": "2014-09-26", "close": 0.71253, "volume": 9225.0}, {"date": "2014-09-29", "close": 0.71253, "volume": 11718.0}, {"date": "2014-09-30", "close": 0.71253, "volume": 7368.0}, {"date": "2014-10-01", "close": 0.81432, "volume": 39324.0}, {"date": "2014-10-02", "close": 0.81432, "volume": 7368.0}, {"date": "2014-10-03", "close": 0.81432, "volume": 19474.0}, {"date": "2014-10-07", "close": 0.81432, "volume": 31462.0}, {"date": "2014-10-08", "close": 0.71253, "volume": 2801.0}, {"date": "2014-10-09", "close": 0.71253, "volume": 11836.0}, {"date": "2014-10-10", "close": 0.71253, "volume": 7368.0}, {"date": "2014-10-13", "close": 0.71253, "volume": 7368.0}, {"date": "2014-10-14", "close": 0.71253, "volume": 22232.0}, {"date": "2014-10-15", "close": 0.61074, "volume": 15119.0}, {"date": "2014-10-16", "close": 0.61074, "volume": 1759.0}, {"date": "2014-10-17", "close": 0.71253, "volume": 19685.0}, {"date": "2014-10-20", "close": 0.71253, "volume": 8066.0}, {"date": "2014-10-21", "close": 0.71253, "volume": 11789.0}, {"date": "2014-10-23", "close": 0.81432, "volume": 2427.0}, {"date": "2014-10-28", "close": 0.71253, "volume": 9824.0}, {"date": "2014-10-30", "close": 0.71253, "volume": 7859.0}, {"date": "2014-10-31", "close": 0.71253, "volume": 9824.0}, {"date": "2014-11-03", "close": 0.61074, "volume": 5693.0}, {"date": "2014-11-04", "close": 0.71253, "volume": 1759.0}, {"date": "2014-11-06", "close": 0.61074, "volume": 25084.0}, {"date": "2014-11-07", "close": 0.71253, "volume": 14736.0}, {"date": "2014-11-10", "close": 0.61074, "volume": 7246.0}, {"date": "2014-11-11", "close": 0.61074, "volume": 2862.0}, {"date": "2014-11-12", "close": 0.61074, "volume": 4155.0}, {"date": "2014-11-14", "close": 0.71253, "volume": 9515.0}, {"date": "2014-11-17", "close": 0.61074, "volume": 53311.0}, {"date": "2014-11-18", "close": 0.61074, "volume": 9699.0}, {"date": "2014-11-19", "close": 0.61074, "volume": 4470.0}, {"date": "2014-11-21", "close": 0.61074, "volume": 11789.0}, {"date": "2014-11-25", "close": 0.61074, "volume": 9975.0}, {"date": "2014-11-26", "close": 0.61074, "volume": 9824.0}, {"date": "2014-11-27", "close": 0.61074, "volume": 11477.0}, {"date": "2014-11-28", "close": 0.50895, "volume": 491.0}, {"date": "2014-12-01", "close": 0.50895, "volume": 5305.0}, {"date": "2014-12-02", "close": 0.50895, "volume": 147.0}, {"date": "2014-12-03", "close": 0.50895, "volume": 10315.0}, {"date": "2014-12-04", "close": 0.50895, "volume": 9824.0}, {"date": "2014-12-05", "close": 0.40716, "volume": 19961.0}, {"date": "2014-12-08", "close": 0.50895, "volume": 4912.0}, {"date": "2014-12-10", "close": 0.40716, "volume": 263.0}, {"date": "2014-12-11", "close": 0.40716, "volume": 785.0}, {"date": "2014-12-12", "close": 0.50895, "volume": 30964.0}, {"date": "2014-12-15", "close": 0.50895, "volume": 10107.0}, {"date": "2014-12-16", "close": 0.50895, "volume": 11389.0}, {"date": "2014-12-17", "close": 0.61074, "volume": 4397.0}, {"date": "2014-12-31", "close": 0.61074, "volume": 1670.0}, {"date": "2015-01-02", "close": 0.61074, "volume": 11412.0}, {"date": "2015-01-05", "close": 0.61074, "volume": 2360.0}, {"date": "2015-01-06", "close": 0.50895, "volume": 8066.0}, {"date": "2015-01-07", "close": 0.50895, "volume": 4504.0}, {"date": "2015-01-09", "close": 0.50895, "volume": 4632.0}, {"date": "2015-01-12", "close": 0.61074, "volume": 2638.0}, {"date": "2015-01-15", "close": 0.61074, "volume": 5901.0}, {"date": "2015-01-16", "close": 0.50895, "volume": 19648.0}, {"date": "2015-01-19", "close": 0.50895, "volume": 865.0}, {"date": "2015-01-20", "close": 0.50895, "volume": 14041.0}, {"date": "2015-01-21", "close": 0.50895, "volume": 1171.0}, {"date": "2015-01-22", "close": 0.50895, "volume": 776.0}, {"date": "2015-01-23", "close": 0.61074, "volume": 1827.0}, {"date": "2015-01-30", "close": 0.61074, "volume": 1895.0}, {"date": "2015-02-02", "close": 0.50895, "volume": 5187.0}, {"date": "2015-02-04", "close": 0.40716, "volume": 246.0}, {"date": "2015-02-05", "close": 0.61074, "volume": 7931.0}, {"date": "2015-02-06", "close": 0.50895, "volume": 10449.0}, {"date": "2015-02-09", "close": 0.50895, "volume": 23050.0}, {"date": "2015-02-10", "close": 0.50895, "volume": 1916.0}, {"date": "2015-02-11", "close": 0.61074, "volume": 10690.0}, {"date": "2015-02-13", "close": 0.61074, "volume": 3954.0}, {"date": "2015-02-16", "close": 0.50895, "volume": 867.0}, {"date": "2015-02-17", "close": 0.50895, "volume": 582.0}, {"date": "2015-02-18", "close": 0.50895, "volume": 5481.0}, {"date": "2015-02-20", "close": 0.50895, "volume": 1794.0}, {"date": "2015-02-23", "close": 0.50895, "volume": 4889.0}, {"date": "2015-02-24", "close": 0.40716, "volume": 990.0}, {"date": "2015-02-25", "close": 0.40716, "volume": 2260.0}, {"date": "2015-02-26", "close": 0.61074, "volume": 15164.0}, {"date": "2015-03-02", "close": 0.71253, "volume": 10911.0}, {"date": "2015-03-04", "close": 0.61074, "volume": 4866.0}, {"date": "2015-03-05", "close": 0.50895, "volume": 2417.0}, {"date": "2015-03-06", "close": 0.71253, "volume": 491.0}, {"date": "2015-03-09", "close": 0.50895, "volume": 9778.0}, {"date": "2015-03-10", "close": 0.71253, "volume": 491.0}, {"date": "2015-03-13", "close": 0.50895, "volume": 6779.0}, {"date": "2015-03-16", "close": 0.50895, "volume": 73995.0}, {"date": "2015-03-17", "close": 0.50895, "volume": 105352.0}, {"date": "2015-03-18", "close": 0.50895, "volume": 20018.0}, {"date": "2015-03-20", "close": 0.40716, "volume": 28493.0}, {"date": "2015-03-23", "close": 0.40716, "volume": 762.0}, {"date": "2015-03-25", "close": 0.40716, "volume": 1729.0}, {"date": "2015-03-26", "close": 0.40716, "volume": 15192.0}, {"date": "2015-03-27", "close": 0.40716, "volume": 1760.0}, {"date": "2015-03-30", "close": 0.40716, "volume": 7345.0}, {"date": "2015-03-31", "close": 0.40716, "volume": 4912.0}, {"date": "2015-04-02", "close": 0.30537, "volume": 4912.0}, {"date": "2015-04-07", "close": 0.40716, "volume": 1415.0}, {"date": "2015-04-08", "close": 0.40716, "volume": 13754.0}, {"date": "2015-04-09", "close": 0.40716, "volume": 809.0}, {"date": "2015-04-13", "close": 0.40716, "volume": 1434.0}, {"date": "2015-04-15", "close": 0.40716, "volume": 22878.0}, {"date": "2015-04-17", "close": 0.40716, "volume": 4321.0}, {"date": "2015-04-20", "close": 0.50895, "volume": 1140.0}, {"date": "2015-04-21", "close": 0.50895, "volume": 1759.0}, {"date": "2015-04-22", "close": 0.40716, "volume": 4743.0}, {"date": "2015-04-23", "close": 0.40716, "volume": 4666.0}, {"date": "2015-04-24", "close": 0.40716, "volume": 1474.0}, {"date": "2015-04-27", "close": 0.40716, "volume": 18996.0}, {"date": "2015-04-28", "close": 0.40716, "volume": 6828.0}, {"date": "2015-04-30", "close": 0.40716, "volume": 6140.0}, {"date": "2015-05-04", "close": 0.30537, "volume": 3602.0}, {"date": "2015-05-05", "close": 0.30537, "volume": 3144.0}, {"date": "2015-05-07", "close": 0.40716, "volume": 2947.0}, {"date": "2015-05-08", "close": 0.30537, "volume": 19.0}, {"date": "2015-05-11", "close": 0.30537, "volume": 16384.0}, {"date": "2015-05-13", "close": 0.30537, "volume": 2889.0}, {"date": "2015-05-15", "close": 0.30537, "volume": 1474.0}, {"date": "2015-05-18", "close": 0.40716, "volume": 31064.0}, {"date": "2015-05-20", "close": 0.40716, "volume": 2161.0}, {"date": "2015-05-22", "close": 0.40716, "volume": 3124.0}, {"date": "2015-05-25", "close": 0.40716, "volume": 16302.0}, {"date": "2015-05-26", "close": 0.40716, "volume": 1375.0}, {"date": "2015-05-29", "close": 0.40716, "volume": 1765.0}, {"date": "2015-06-01", "close": 0.50895, "volume": 31112.0}, {"date": "2015-06-02", "close": 0.50895, "volume": 7376.0}, {"date": "2015-06-03", "close": 0.50895, "volume": 18085.0}, {"date": "2015-06-04", "close": 0.50895, "volume": 44253.0}, {"date": "2015-06-05", "close": 0.50895, "volume": 21248.0}, {"date": "2015-06-18", "close": 0.40716, "volume": 3438.0}, {"date": "2015-06-19", "close": 0.50895, "volume": 31984.0}, {"date": "2015-06-22", "close": 0.50895, "volume": 1290.0}, {"date": "2015-06-23", "close": 0.50895, "volume": 982.0}, {"date": "2015-06-24", "close": 0.40716, "volume": 8842.0}, {"date": "2015-06-29", "close": 0.40716, "volume": 15896.0}, {"date": "2015-06-30", "close": 0.30537, "volume": 639.0}, {"date": "2015-07-02", "close": 0.40716, "volume": 23808.0}, {"date": "2015-07-13", "close": 0.50895, "volume": 18325.0}, {"date": "2015-07-14", "close": 0.50895, "volume": 1323.0}, {"date": "2015-07-15", "close": 0.40716, "volume": 19648.0}, {"date": "2015-07-17", "close": 0.50895, "volume": 22153.0}, {"date": "2015-07-27", "close": 0.50895, "volume": 1474.0}, {"date": "2015-07-29", "close": 0.40716, "volume": 4912.0}, {"date": "2015-08-07", "close": 0.40716, "volume": 1228.0}, {"date": "2015-08-10", "close": 0.30537, "volume": 190.0}, {"date": "2015-08-12", "close": 0.30537, "volume": 1474.0}, {"date": "2015-08-14", "close": 0.30537, "volume": 352.0}, {"date": "2015-08-17", "close": 0.40716, "volume": 491.0}, {"date": "2015-08-18", "close": 0.30537, "volume": 3438.0}, {"date": "2015-08-19", "close": 0.30537, "volume": 25358.0}, {"date": "2015-08-21", "close": 0.40716, "volume": 4506.0}, {"date": "2015-08-24", "close": 0.30537, "volume": 2456.0}, {"date": "2015-08-25", "close": 0.30537, "volume": 196.0}, {"date": "2015-08-26", "close": 0.30537, "volume": 198.0}, {"date": "2015-08-28", "close": 0.40716, "volume": 14736.0}, {"date": "2015-08-31", "close": 0.40716, "volume": 45555.0}, {"date": "2015-09-02", "close": 0.40716, "volume": 3566.0}, {"date": "2015-09-07", "close": 0.40716, "volume": 3293.0}, {"date": "2015-09-10", "close": 0.40716, "volume": 5207.0}, {"date": "2015-09-11", "close": 0.40716, "volume": 12575.0}, {"date": "2015-09-14", "close": 0.40716, "volume": 5881.0}, {"date": "2015-09-15", "close": 0.40716, "volume": 6238.0}, {"date": "2015-09-17", "close": 0.40716, "volume": 58.0}, {"date": "2015-09-22", "close": 0.30537, "volume": 5510.0}, {"date": "2015-09-24", "close": 0.30537, "volume": 2456.0}, {"date": "2015-09-28", "close": 0.30537, "volume": 4301.0}, {"date": "2015-09-29", "close": 0.40716, "volume": 4912.0}, {"date": "2015-09-30", "close": 0.50895, "volume": 34065.0}, {"date": "2015-10-02", "close": 0.40716, "volume": 2456.0}, {"date": "2015-10-06", "close": 0.40716, "volume": 4912.0}, {"date": "2015-10-08", "close": 0.40716, "volume": 982.0}, {"date": "2015-10-14", "close": 0.40716, "volume": 255.0}, {"date": "2015-10-15", "close": 0.40716, "volume": 1709.0}, {"date": "2015-10-19", "close": 0.40716, "volume": 982.0}, {"date": "2015-10-20", "close": 0.40716, "volume": 13803.0}, {"date": "2015-10-27", "close": 0.30537, "volume": 737.0}, {"date": "2015-10-28", "close": 0.30537, "volume": 2456.0}, {"date": "2015-10-29", "close": 0.40716, "volume": 3193.0}, {"date": "2015-10-30", "close": 0.30537, "volume": 2456.0}, {"date": "2015-11-03", "close": 0.30537, "volume": 5199.0}, {"date": "2015-11-06", "close": 0.30537, "volume": 17721.0}, {"date": "2015-11-09", "close": 0.30537, "volume": 59710.0}, {"date": "2015-11-10", "close": 0.30537, "volume": 1965.0}, {"date": "2015-11-11", "close": 0.20358, "volume": 368.0}, {"date": "2015-11-16", "close": 0.20358, "volume": 737.0}, {"date": "2015-11-17", "close": 0.20358, "volume": 2456.0}, {"date": "2015-11-18", "close": 0.20358, "volume": 982.0}, {"date": "2015-11-25", "close": 0.30537, "volume": 51341.0}, {"date": "2015-11-26", "close": 0.30537, "volume": 4138.0}, {"date": "2015-11-30", "close": 0.40716, "volume": 15069.0}, {"date": "2015-12-04", "close": 0.30537, "volume": 954.0}, {"date": "2015-12-07", "close": 0.40716, "volume": 1781.0}, {"date": "2015-12-08", "close": 0.30537, "volume": 9683.0}, {"date": "2015-12-22", "close": 0.30537, "volume": 1965.0}, {"date": "2015-12-30", "close": 0.30537, "volume": 5894.0}, {"date": "2016-01-15", "close": 0.30537, "volume": 25543.0}, {"date": "2016-01-22", "close": 0.20358, "volume": 13986.0}, {"date": "2016-01-25", "close": 0.20358, "volume": 52249.0}, {"date": "2016-01-27", "close": 0.20358, "volume": 5962.0}, {"date": "2016-01-28", "close": 0.20358, "volume": 52730.0}, {"date": "2016-01-29", "close": 0.20358, "volume": 1965.0}, {"date": "2016-02-02", "close": 0.20358, "volume": 5207.0}, {"date": "2016-02-05", "close": 0.20358, "volume": 1965.0}, {"date": "2016-02-08", "close": 0.20358, "volume": 2673.0}, {"date": "2016-02-22", "close": 0.20358, "volume": 2751.0}, {"date": "2016-02-24", "close": 0.30537, "volume": 34591.0}, {"date": "2016-02-26", "close": 0.20358, "volume": 19648.0}, {"date": "2016-02-29", "close": 0.20358, "volume": 2456.0}, {"date": "2016-03-02", "close": 0.20358, "volume": 5408.0}, {"date": "2016-03-04", "close": 0.20358, "volume": 14736.0}, {"date": "2016-03-07", "close": 0.20358, "volume": 9824.0}, {"date": "2016-03-08", "close": 0.20358, "volume": 21613.0}, {"date": "2016-03-15", "close": 0.20358, "volume": 13263.0}, {"date": "2016-03-21", "close": 0.20358, "volume": 9861.0}, {"date": "2016-03-31", "close": 0.20358, "volume": 14736.0}, {"date": "2016-04-04", "close": 0.10179, "volume": 982.0}, {"date": "2016-04-05", "close": 0.20358, "volume": 14736.0}, {"date": "2016-04-06", "close": 0.10179, "volume": 527641.0}, {"date": "2016-04-07", "close": 0.10179, "volume": 159839.0}, {"date": "2016-04-08", "close": 0.10179, "volume": 254008.0}, {"date": "2016-04-11", "close": 0.10179, "volume": 98257.0}, {"date": "2016-04-13", "close": 0.10179, "volume": 78148.0}, {"date": "2016-04-21", "close": 0.111969, "volume": 67743.0}, {"date": "2016-04-22", "close": 0.10179, "volume": 107683.0}, {"date": "2016-04-26", "close": 0.111969, "volume": 132626.0}, {"date": "2016-04-27", "close": 0.10179, "volume": 7548.0}, {"date": "2016-05-02", "close": 0.091611, "volume": 30086.0}, {"date": "2016-05-03", "close": 0.081432, "volume": 26009.0}, {"date": "2016-05-04", "close": 0.091611, "volume": 6877.0}, {"date": "2016-05-05", "close": 0.091611, "volume": 151658.0}, {"date": "2016-05-06", "close": 0.10179, "volume": 78593.0}, {"date": "2016-05-09", "close": 0.10179, "volume": 57498.0}, {"date": "2016-05-10", "close": 0.091611, "volume": 31808.0}, {"date": "2016-05-11", "close": 0.081432, "volume": 51970.0}, {"date": "2016-05-12", "close": 0.091611, "volume": 91905.0}, {"date": "2016-05-13", "close": 0.091611, "volume": 63920.0}, {"date": "2016-05-16", "close": 0.091611, "volume": 93329.0}, {"date": "2016-05-17", "close": 0.091611, "volume": 64441.0}, {"date": "2016-05-18", "close": 0.091611, "volume": 132626.0}, {"date": "2016-05-19", "close": 0.081432, "volume": 86772.0}, {"date": "2016-05-20", "close": 0.081432, "volume": 55998.0}, {"date": "2016-05-23", "close": 0.091611, "volume": 6877.0}, {"date": "2016-05-24", "close": 0.091611, "volume": 64875.0}, {"date": "2016-05-25", "close": 0.10179, "volume": 104241.0}, {"date": "2016-05-26", "close": 0.091611, "volume": 95061.0}, {"date": "2016-05-27", "close": 0.081432, "volume": 245997.0}, {"date": "2016-05-30", "close": 0.061074, "volume": 147362.0}, {"date": "2016-05-31", "close": 0.061074, "volume": 164260.0}, {"date": "2016-06-01", "close": 0.061074, "volume": 982.0}, {"date": "2016-06-02", "close": 0.061074, "volume": 26373.0}, {"date": "2016-06-03", "close": 0.061074, "volume": 221165.0}, {"date": "2016-06-07", "close": 0.071253, "volume": 9824.0}, {"date": "2016-06-10", "close": 0.071253, "volume": 3144.0}, {"date": "2016-06-14", "close": 0.071253, "volume": 23536.0}, {"date": "2016-06-15", "close": 0.071253, "volume": 5669.0}, {"date": "2016-06-16", "close": 0.071253, "volume": 4136.0}, {"date": "2016-06-17", "close": 0.071253, "volume": 2898.0}, {"date": "2016-06-21", "close": 0.071253, "volume": 98291.0}, {"date": "2016-06-22", "close": 0.071253, "volume": 14687.0}, {"date": "2016-06-23", "close": 0.061074, "volume": 177007.0}, {"date": "2016-06-24", "close": 0.061074, "volume": 179001.0}, {"date": "2016-06-27", "close": 0.061074, "volume": 54.0}, {"date": "2016-06-28", "close": 0.061074, "volume": 336333.0}, {"date": "2016-06-29", "close": 0.061074, "volume": 98241.0}, {"date": "2016-06-30", "close": 0.061074, "volume": 204313.0}, {"date": "2016-07-01", "close": 0.061074, "volume": 49121.0}, {"date": "2016-07-04", "close": 0.061074, "volume": 49121.0}, {"date": "2016-07-05", "close": 0.071253, "volume": 196483.0}, {"date": "2016-07-06", "close": 0.071253, "volume": 162629.0}, {"date": "2016-07-13", "close": 0.091611, "volume": 674995.0}, {"date": "2016-07-14", "close": 0.10179, "volume": 2308247.0}, {"date": "2016-07-15", "close": 0.091611, "volume": 63555.0}, {"date": "2016-07-19", "close": 0.10179, "volume": 48655.0}, {"date": "2016-07-20", "close": 0.111969, "volume": 153549.0}, {"date": "2016-07-21", "close": 0.091611, "volume": 11288.0}, {"date": "2016-07-22", "close": 0.081432, "volume": 10.0}, {"date": "2016-07-26", "close": 0.10179, "volume": 98241.0}, {"date": "2016-07-27", "close": 0.10179, "volume": 48924.0}, {"date": "2016-07-28", "close": 0.10179, "volume": 47794.0}, {"date": "2016-07-29", "close": 0.10179, "volume": 34876.0}, {"date": "2016-08-01", "close": 0.10179, "volume": 29472.0}, {"date": "2016-08-04", "close": 0.091611, "volume": 4175.0}, {"date": "2016-08-09", "close": 0.10179, "volume": 10807.0}, {"date": "2016-08-12", "close": 0.10179, "volume": 42917.0}, {"date": "2016-08-15", "close": 0.10179, "volume": 30455.0}, {"date": "2016-08-16", "close": 0.111969, "volume": 49121.0}, {"date": "2016-08-19", "close": 0.061074, "volume": 314191.0}, {"date": "2016-08-22", "close": 0.061074, "volume": 186659.0}, {"date": "2016-08-23", "close": 0.071253, "volume": 83820.0}, {"date": "2016-08-25", "close": 0.061074, "volume": 125258.0}, {"date": "2016-08-26", "close": 0.071253, "volume": 49121.0}, {"date": "2016-08-31", "close": 0.071253, "volume": 9824.0}, {"date": "2016-09-02", "close": 0.061074, "volume": 18175.0}, {"date": "2016-09-06", "close": 0.061074, "volume": 2800.0}, {"date": "2016-09-14", "close": 0.071253, "volume": 13351.0}, {"date": "2016-09-15", "close": 0.071253, "volume": 6140.0}, {"date": "2016-09-21", "close": 0.071253, "volume": 88417.0}, {"date": "2016-09-23", "close": 0.071253, "volume": 39237.0}, {"date": "2016-09-27", "close": 0.071253, "volume": 1843.0}, {"date": "2016-09-29", "close": 0.071253, "volume": 12454.0}, {"date": "2016-09-30", "close": 0.071253, "volume": 51881.0}, {"date": "2016-10-03", "close": 0.071253, "volume": 28.0}, {"date": "2016-10-04", "close": 0.071253, "volume": 57247.0}, {"date": "2016-10-20", "close": 0.061074, "volume": 31437.0}, {"date": "2016-10-21", "close": 0.071253, "volume": 239650.0}, {"date": "2016-10-24", "close": 0.061074, "volume": 22994.0}, {"date": "2016-10-25", "close": 0.061074, "volume": 14736.0}, {"date": "2016-10-26", "close": 0.061074, "volume": 7466.0}, {"date": "2016-11-02", "close": 0.061074, "volume": 39297.0}, {"date": "2016-11-04", "close": 0.061074, "volume": 3438.0}, {"date": "2016-11-07", "close": 0.061074, "volume": 3397.0}, {"date": "2016-11-09", "close": 0.061074, "volume": 55033.0}, {"date": "2016-11-10", "close": 0.061074, "volume": 8252.0}, {"date": "2016-11-11", "close": 0.050895, "volume": 32870.0}, {"date": "2016-11-17", "close": 0.050895, "volume": 196483.0}, {"date": "2016-11-23", "close": 0.050895, "volume": 9824.0}, {"date": "2016-11-28", "close": 0.050895, "volume": 47590.0}, {"date": "2016-11-29", "close": 0.050895, "volume": 9824.0}, {"date": "2016-11-30", "close": 0.050895, "volume": 49121.0}, {"date": "2016-12-02", "close": 0.040716, "volume": 0.0}, {"date": "2016-12-07", "close": 0.040716, "volume": 98241.0}, {"date": "2016-12-12", "close": 0.050895, "volume": 3930.0}, {"date": "2016-12-15", "close": 0.040716, "volume": 1965.0}, {"date": "2016-12-30", "close": 0.040716, "volume": 9824.0}, {"date": "2017-01-03", "close": 0.040716, "volume": 246.0}, {"date": "2017-01-09", "close": 0.040716, "volume": 29345.0}, {"date": "2017-01-12", "close": 0.040716, "volume": 982.0}, {"date": "2017-01-18", "close": 0.040716, "volume": 327756.0}, {"date": "2017-02-02", "close": 0.030537, "volume": 15424.0}, {"date": "2017-02-03", "close": 0.040716, "volume": 12771.0}, {"date": "2017-02-08", "close": 0.030537, "volume": 324197.0}, {"date": "2017-02-15", "close": 0.030537, "volume": 1.0}, {"date": "2017-02-21", "close": 0.040716, "volume": 24560.0}, {"date": "2017-03-15", "close": 0.040716, "volume": 567263.0}, {"date": "2017-03-16", "close": 0.030537, "volume": 27057.0}, {"date": "2017-03-22", "close": 0.030537, "volume": 0.0}, {"date": "2017-03-27", "close": 0.040716, "volume": 57467.0}, {"date": "2017-03-28", "close": 0.030537, "volume": 7358.0}, {"date": "2017-03-31", "close": 0.040716, "volume": 36841.0}, {"date": "2017-04-03", "close": 0.040716, "volume": 92440.0}, {"date": "2017-04-04", "close": 0.040716, "volume": 9824.0}, {"date": "2017-04-06", "close": 0.061074, "volume": 378988.0}, {"date": "2017-04-07", "close": 0.061074, "volume": 6174.0}, {"date": "2017-04-10", "close": 0.061074, "volume": 143506.0}, {"date": "2017-04-13", "close": 0.050895, "volume": 193044.0}, {"date": "2017-04-19", "close": 0.050895, "volume": 58945.0}, {"date": "2017-04-20", "close": 0.050895, "volume": 142917.0}, {"date": "2017-04-21", "close": 0.050895, "volume": 53492.0}, {"date": "2017-04-24", "close": 0.050895, "volume": 20238.0}, {"date": "2017-05-02", "close": 0.050895, "volume": 9824.0}, {"date": "2017-05-04", "close": 0.050895, "volume": 0.0}, {"date": "2017-05-18", "close": 0.050895, "volume": 19355.0}, {"date": "2017-05-22", "close": 0.050895, "volume": 3636.0}, {"date": "2017-05-23", "close": 0.040716, "volume": 4555.0}, {"date": "2017-06-06", "close": 0.040716, "volume": 1179.0}, {"date": "2017-06-13", "close": 0.040716, "volume": 101189.0}, {"date": "2017-06-16", "close": 0.030537, "volume": 748.0}, {"date": "2017-06-19", "close": 0.040716, "volume": 98880.0}, {"date": "2017-06-22", "close": 0.040716, "volume": 17481.0}, {"date": "2017-06-23", "close": 0.040716, "volume": 3383.0}, {"date": "2017-06-26", "close": 0.030537, "volume": 98.0}, {"date": "2017-06-30", "close": 0.030537, "volume": 12654.0}, {"date": "2017-07-11", "close": 0.040716, "volume": 5854.0}, {"date": "2017-07-13", "close": 0.040716, "volume": 36349.0}, {"date": "2017-07-17", "close": 0.030537, "volume": 88088.0}, {"date": "2017-07-21", "close": 0.030537, "volume": 134591.0}, {"date": "2017-07-24", "close": 0.030537, "volume": 6877.0}, {"date": "2017-07-27", "close": 0.030537, "volume": 1965.0}, {"date": "2017-08-04", "close": 0.030537, "volume": 47352.0}, {"date": "2017-08-07", "close": 0.030537, "volume": 39297.0}, {"date": "2017-08-09", "close": 0.030537, "volume": 3831.0}, {"date": "2017-08-10", "close": 0.030537, "volume": 132765.0}, {"date": "2017-08-11", "close": 0.050895, "volume": 2005199.0}, {"date": "2017-08-14", "close": 0.040716, "volume": 202321.0}, {"date": "2017-08-16", "close": 0.040716, "volume": 982.0}, {"date": "2017-08-17", "close": 0.040716, "volume": 9824.0}, {"date": "2017-08-21", "close": 0.050895, "volume": 98241.0}, {"date": "2017-08-23", "close": 0.050895, "volume": 196.0}, {"date": "2017-08-28", "close": 0.040716, "volume": 372247.0}, {"date": "2017-08-29", "close": 0.040716, "volume": 7066.0}, {"date": "2017-08-30", "close": 0.040716, "volume": 3782.0}, {"date": "2017-09-05", "close": 0.040716, "volume": 96463.0}, {"date": "2017-09-11", "close": 0.040716, "volume": 45103.0}, {"date": "2017-09-15", "close": 0.050895, "volume": 65202.0}, {"date": "2017-09-18", "close": 0.050895, "volume": 175170.0}, {"date": "2017-09-19", "close": 0.061074, "volume": 9824.0}, {"date": "2017-09-20", "close": 0.050895, "volume": 9906.0}, {"date": "2017-09-25", "close": 0.050895, "volume": 141588.0}, {"date": "2017-09-26", "close": 0.050895, "volume": 54245.0}, {"date": "2017-09-27", "close": 0.061074, "volume": 98.0}, {"date": "2017-09-28", "close": 0.061074, "volume": 524791.0}, {"date": "2017-09-29", "close": 0.06, "volume": 95167.0}, {"date": "2017-10-02", "close": 0.06, "volume": 16333.0}, {"date": "2017-10-04", "close": 0.045, "volume": 6666.0}, {"date": "2017-10-05", "close": 0.045, "volume": 26458.0}, {"date": "2017-10-13", "close": 0.045, "volume": 180000.0}, {"date": "2017-10-16", "close": 0.045, "volume": 100000.0}, {"date": "2017-10-25", "close": 0.06, "volume": 77867.0}, {"date": "2017-10-27", "close": 0.06, "volume": 2733.0}, {"date": "2017-10-30", "close": 0.06, "volume": 166667.0}, {"date": "2017-11-02", "close": 0.06, "volume": 6667.0}, {"date": "2017-11-07", "close": 0.045, "volume": 19933.0}, {"date": "2017-11-08", "close": 0.06, "volume": 108333.0}, {"date": "2017-11-09", "close": 0.06, "volume": 23333.0}, {"date": "2017-11-10", "close": 0.045, "volume": 2446666.0}, {"date": "2017-11-13", "close": 0.045, "volume": 2581526.0}, {"date": "2017-11-14", "close": 0.045, "volume": 120000.0}, {"date": "2017-11-15", "close": 0.045, "volume": 229333.0}, {"date": "2017-11-16", "close": 0.06, "volume": 2080886.0}, {"date": "2017-11-20", "close": 0.045, "volume": 803330.0}, {"date": "2017-11-21", "close": 0.045, "volume": 341047.0}, {"date": "2017-11-22", "close": 0.045, "volume": 108483.0}, {"date": "2017-11-23", "close": 0.045, "volume": 298249.0}, {"date": "2017-11-24", "close": 0.045, "volume": 52183.0}, {"date": "2017-11-27", "close": 0.045, "volume": 222634.0}, {"date": "2017-11-28", "close": 0.045, "volume": 179167.0}, {"date": "2017-11-30", "close": 0.045, "volume": 487500.0}, {"date": "2017-12-04", "close": 0.045, "volume": 6667.0}, {"date": "2017-12-05", "close": 0.045, "volume": 4167.0}, {"date": "2017-12-06", "close": 0.045, "volume": 20000.0}, {"date": "2017-12-12", "close": 0.045, "volume": 11667.0}, {"date": "2017-12-14", "close": 0.06, "volume": 44444.0}, {"date": "2017-12-18", "close": 0.045, "volume": 16667.0}, {"date": "2017-12-22", "close": 0.045, "volume": 1667.0}, {"date": "2017-12-29", "close": 0.045, "volume": 16667.0}, {"date": "2018-01-04", "close": 0.045, "volume": 8084.0}, {"date": "2018-01-05", "close": 0.045, "volume": 6633.0}, {"date": "2018-01-08", "close": 0.045, "volume": 28433.0}, {"date": "2018-01-09", "close": 0.045, "volume": 106309.0}, {"date": "2018-01-10", "close": 0.045, "volume": 924831.0}, {"date": "2018-01-11", "close": 0.045, "volume": 15556.0}, {"date": "2018-01-15", "close": 0.045, "volume": 354500.0}, {"date": "2018-01-16", "close": 0.045, "volume": 20000.0}, {"date": "2018-01-17", "close": 0.03, "volume": 33351.0}, {"date": "2018-01-18", "close": 0.045, "volume": 173867.0}, {"date": "2018-01-22", "close": 0.045, "volume": 8000.0}, {"date": "2018-01-23", "close": 0.045, "volume": 97222.0}, {"date": "2018-01-29", "close": 0.045, "volume": 27444.0}, {"date": "2018-02-06", "close": 0.03, "volume": 133333.0}, {"date": "2018-02-07", "close": 0.06, "volume": 2266341.0}, {"date": "2018-02-08", "close": 0.06, "volume": 683534.0}, {"date": "2018-02-09", "close": 0.06, "volume": 83236.0}, {"date": "2018-02-13", "close": 0.045, "volume": 11333.0}, {"date": "2018-02-14", "close": 0.045, "volume": 667.0}, {"date": "2018-02-19", "close": 0.06, "volume": 50000.0}, {"date": "2018-02-20", "close": 0.045, "volume": 1261503.0}, {"date": "2018-02-21", "close": 0.045, "volume": 87333.0}, {"date": "2018-02-22", "close": 0.06, "volume": 14667.0}, {"date": "2018-02-23", "close": 0.045, "volume": 88000.0}, {"date": "2018-02-26", "close": 0.06, "volume": 10682.0}, {"date": "2018-02-27", "close": 0.06, "volume": 20000.0}, {"date": "2018-03-15", "close": 0.045, "volume": 1133.0}, {"date": "2018-03-26", "close": 0.045, "volume": 67333.0}, {"date": "2018-03-27", "close": 0.045, "volume": 1621598.0}, {"date": "2018-03-28", "close": 0.045, "volume": 420000.0}, {"date": "2018-03-29", "close": 0.045, "volume": 152644.0}, {"date": "2018-04-03", "close": 0.045, "volume": 122573.0}, {"date": "2018-04-04", "close": 0.06, "volume": 270737.0}, {"date": "2018-04-05", "close": 0.045, "volume": 128598.0}, {"date": "2018-04-06", "close": 0.045, "volume": 41667.0}, {"date": "2018-04-18", "close": 0.045, "volume": 33333.0}, {"date": "2018-04-23", "close": 0.045, "volume": 381311.0}, {"date": "2018-04-30", "close": 0.045, "volume": 88008.0}, {"date": "2018-05-01", "close": 0.045, "volume": 1209924.0}, {"date": "2018-05-02", "close": 0.045, "volume": 77333.0}, {"date": "2018-05-21", "close": 0.045, "volume": 22222.0}, {"date": "2018-05-24", "close": 0.03, "volume": 100000.0}, {"date": "2018-05-28", "close": 0.03, "volume": 90000.0}, {"date": "2018-05-29", "close": 0.045, "volume": 416667.0}, {"date": "2018-05-30", "close": 0.03, "volume": 41822.0}, {"date": "2018-06-08", "close": 0.045, "volume": 443397.0}, {"date": "2018-06-12", "close": 0.045, "volume": 253578.0}, {"date": "2018-06-13", "close": 0.03, "volume": 33333.0}, {"date": "2018-06-15", "close": 0.045, "volume": 233333.0}, {"date": "2018-06-20", "close": 0.045, "volume": 78278.0}, {"date": "2018-06-21", "close": 0.045, "volume": 20000.0}, {"date": "2018-06-25", "close": 0.045, "volume": 11133.0}, {"date": "2018-07-02", "close": 0.045, "volume": 665148.0}, {"date": "2018-07-06", "close": 0.045, "volume": 706285.0}, {"date": "2018-07-11", "close": 0.045, "volume": 333333.0}, {"date": "2018-07-13", "close": 0.045, "volume": 183906.0}, {"date": "2018-07-17", "close": 0.045, "volume": 8500.0}, {"date": "2018-07-19", "close": 0.045, "volume": 44667.0}, {"date": "2018-07-23", "close": 0.045, "volume": 106003.0}, {"date": "2018-07-24", "close": 0.045, "volume": 36497.0}, {"date": "2018-07-27", "close": 0.045, "volume": 66667.0}, {"date": "2018-07-30", "close": 0.06, "volume": 140000.0}, {"date": "2018-07-31", "close": 0.045, "volume": 158911.0}, {"date": "2018-08-08", "close": 0.045, "volume": 909511.0}, {"date": "2018-08-09", "close": 0.045, "volume": 366667.0}, {"date": "2018-08-14", "close": 0.045, "volume": 192450.0}, {"date": "2018-08-17", "close": 0.045, "volume": 640202.0}, {"date": "2018-08-20", "close": 0.045, "volume": 67287.0}, {"date": "2018-08-21", "close": 0.045, "volume": 338462.0}, {"date": "2018-08-22", "close": 0.045, "volume": 127.0}, {"date": "2018-08-23", "close": 0.045, "volume": 1289278.0}, {"date": "2018-08-24", "close": 0.045, "volume": 973.0}, {"date": "2018-08-29", "close": 0.045, "volume": 539363.0}, {"date": "2018-08-30", "close": 0.06, "volume": 38471.0}, {"date": "2018-08-31", "close": 0.045, "volume": 88471.0}, {"date": "2018-09-03", "close": 0.045, "volume": 90637.0}, {"date": "2018-09-04", "close": 0.06, "volume": 3399914.0}, {"date": "2018-09-05", "close": 0.06, "volume": 66667.0}, {"date": "2018-09-06", "close": 0.045, "volume": 6667.0}, {"date": "2018-09-11", "close": 0.045, "volume": 133333.0}, {"date": "2018-09-12", "close": 0.06, "volume": 905951.0}, {"date": "2018-09-13", "close": 0.06, "volume": 543968.0}, {"date": "2018-09-14", "close": 0.06, "volume": 43333.0}, {"date": "2018-09-19", "close": 0.045, "volume": 125784.0}, {"date": "2018-09-20", "close": 0.045, "volume": 111327.0}, {"date": "2018-09-21", "close": 0.045, "volume": 66667.0}, {"date": "2018-09-24", "close": 0.045, "volume": 80000.0}, {"date": "2018-09-25", "close": 0.045, "volume": 12046.0}, {"date": "2018-09-27", "close": 0.045, "volume": 100000.0}, {"date": "2018-10-02", "close": 0.06, "volume": 8334.0}, {"date": "2018-10-03", "close": 0.045, "volume": 181001.0}, {"date": "2018-10-04", "close": 0.045, "volume": 30000.0}, {"date": "2018-10-08", "close": 0.045, "volume": 22222.0}, {"date": "2018-10-09", "close": 0.045, "volume": 110000.0}, {"date": "2018-10-11", "close": 0.045, "volume": 211221.0}, {"date": "2018-10-12", "close": 0.045, "volume": 89645.0}, {"date": "2018-10-15", "close": 0.045, "volume": 223780.0}, {"date": "2018-10-16", "close": 0.06, "volume": 2468.0}, {"date": "2018-10-19", "close": 0.06, "volume": 1667.0}, {"date": "2018-10-23", "close": 0.045, "volume": 58022.0}, {"date": "2018-10-24", "close": 0.045, "volume": 344444.0}, {"date": "2018-10-29", "close": 0.03, "volume": 92840.0}, {"date": "2018-10-30", "close": 0.045, "volume": 133333.0}, {"date": "2018-10-31", "close": 0.045, "volume": 186668.0}, {"date": "2018-11-01", "close": 0.06, "volume": 66670.0}, {"date": "2018-11-02", "close": 0.06, "volume": 1667.0}, {"date": "2018-11-05", "close": 0.045, "volume": 50000.0}, {"date": "2018-11-08", "close": 0.045, "volume": 21734.0}, {"date": "2018-11-09", "close": 0.045, "volume": 22222.0}, {"date": "2018-11-12", "close": 0.03, "volume": 864670.0}, {"date": "2018-11-14", "close": 0.03, "volume": 2512810.0}, {"date": "2018-11-15", "close": 0.03, "volume": 670000.0}, {"date": "2018-11-16", "close": 0.03, "volume": 17502.0}, {"date": "2018-11-21", "close": 0.045, "volume": 763297.0}, {"date": "2018-11-22", "close": 0.045, "volume": 160000.0}, {"date": "2018-11-23", "close": 0.045, "volume": 4955519.0}, {"date": "2018-11-26", "close": 0.045, "volume": 1144451.0}, {"date": "2018-11-27", "close": 0.045, "volume": 436333.0}, {"date": "2018-11-28", "close": 0.06, "volume": 688781.0}, {"date": "2018-11-29", "close": 0.06, "volume": 1057464.0}, {"date": "2018-11-30", "close": 0.06, "volume": 10796.0}, {"date": "2018-12-03", "close": 0.06, "volume": 9633.0}, {"date": "2018-12-06", "close": 0.06, "volume": 580000.0}, {"date": "2018-12-07", "close": 0.045, "volume": 134111.0}, {"date": "2018-12-11", "close": 0.045, "volume": 570118.0}, {"date": "2018-12-12", "close": 0.045, "volume": 135790.0}, {"date": "2018-12-13", "close": 0.045, "volume": 26334.0}, {"date": "2018-12-17", "close": 0.045, "volume": 13333.0}, {"date": "2018-12-19", "close": 0.045, "volume": 80000.0}, {"date": "2018-12-20", "close": 0.045, "volume": 84779.0}, {"date": "2018-12-28", "close": 0.03, "volume": 22133.0}, {"date": "2018-12-31", "close": 0.045, "volume": 22222.0}, {"date": "2019-01-02", "close": 0.045, "volume": 66667.0}, {"date": "2019-01-03", "close": 0.03, "volume": 66667.0}, {"date": "2019-01-10", "close": 0.03, "volume": 14215.0}, {"date": "2019-01-14", "close": 0.03, "volume": 33333.0}, {"date": "2019-01-24", "close": 0.045, "volume": 26667.0}, {"date": "2019-01-29", "close": 0.03, "volume": 17733.0}, {"date": "2019-02-04", "close": 0.03, "volume": 16667.0}, {"date": "2019-02-05", "close": 0.03, "volume": 408598.0}, {"date": "2019-02-06", "close": 0.03, "volume": 191402.0}, {"date": "2019-02-08", "close": 0.03, "volume": 30000.0}, {"date": "2019-02-11", "close": 0.03, "volume": 175001.0}, {"date": "2019-02-12", "close": 0.03, "volume": 128334.0}, {"date": "2019-02-13", "close": 0.045, "volume": 33333.0}, {"date": "2019-02-15", "close": 0.03, "volume": 43879.0}, {"date": "2019-02-18", "close": 0.045, "volume": 7212.0}, {"date": "2019-02-20", "close": 0.045, "volume": 3333.0}, {"date": "2019-02-21", "close": 0.045, "volume": 389.0}, {"date": "2019-03-04", "close": 0.045, "volume": 151666.0}, {"date": "2019-03-15", "close": 0.03, "volume": 68889.0}, {"date": "2019-03-18", "close": 0.045, "volume": 33333.0}, {"date": "2019-03-20", "close": 0.045, "volume": 33333.0}, {"date": "2019-03-28", "close": 0.045, "volume": 1310749.0}, {"date": "2019-04-01", "close": 0.045, "volume": 853333.0}, {"date": "2019-04-02", "close": 0.06, "volume": 36502.0}, {"date": "2019-04-03", "close": 0.045, "volume": 789913.0}, {"date": "2019-04-04", "close": 0.045, "volume": 119259.0}, {"date": "2019-04-05", "close": 0.045, "volume": 133333.0}, {"date": "2019-04-09", "close": 0.045, "volume": 333186.0}, {"date": "2019-04-10", "close": 0.045, "volume": 147.0}, {"date": "2019-04-12", "close": 0.045, "volume": 111111.0}, {"date": "2019-04-15", "close": 0.045, "volume": 64467.0}, {"date": "2019-04-17", "close": 0.06, "volume": 166644.0}, {"date": "2019-04-18", "close": 0.06, "volume": 739837.0}, {"date": "2019-04-23", "close": 0.06, "volume": 54366.0}, {"date": "2019-04-26", "close": 0.06, "volume": 350000.0}, {"date": "2019-04-29", "close": 0.045, "volume": 16667.0}, {"date": "2019-04-30", "close": 0.06, "volume": 19333.0}, {"date": "2019-05-03", "close": 0.045, "volume": 1953446.0}, {"date": "2019-05-06", "close": 0.045, "volume": 580895.0}, {"date": "2019-05-07", "close": 0.045, "volume": 3333.0}, {"date": "2019-05-22", "close": 0.045, "volume": 11429.0}, {"date": "2019-05-23", "close": 0.045, "volume": 17333.0}, {"date": "2019-05-29", "close": 0.045, "volume": 19933.0}, {"date": "2019-05-30", "close": 0.045, "volume": 734557.0}, {"date": "2019-06-04", "close": 0.045, "volume": 33333.0}, {"date": "2019-06-05", "close": 0.045, "volume": 333333.0}, {"date": "2019-06-06", "close": 0.045, "volume": 26667.0}, {"date": "2019-06-11", "close": 0.045, "volume": 26667.0}, {"date": "2019-06-19", "close": 0.03, "volume": 133333.0}, {"date": "2019-06-21", "close": 0.045, "volume": 6667.0}, {"date": "2019-06-24", "close": 0.045, "volume": 126667.0}, {"date": "2019-06-25", "close": 0.045, "volume": 22222.0}, {"date": "2019-06-27", "close": 0.045, "volume": 733333.0}, {"date": "2019-06-28", "close": 0.045, "volume": 153333.0}, {"date": "2019-07-03", "close": 0.045, "volume": 358667.0}, {"date": "2019-07-04", "close": 0.045, "volume": 66667.0}, {"date": "2019-07-09", "close": 0.03, "volume": 266667.0}, {"date": "2019-07-10", "close": 0.03, "volume": 293333.0}, {"date": "2019-07-11", "close": 0.03, "volume": 648597.0}, {"date": "2019-07-12", "close": 0.045, "volume": 22222.0}, {"date": "2019-07-15", "close": 0.045, "volume": 10697.0}, {"date": "2019-07-19", "close": 0.045, "volume": 3333.0}, {"date": "2019-07-22", "close": 0.045, "volume": 148000.0}, {"date": "2019-07-24", "close": 0.045, "volume": 95532.0}, {"date": "2019-07-25", "close": 0.045, "volume": 412200.0}, {"date": "2019-08-07", "close": 0.03, "volume": 132667.0}, {"date": "2019-08-08", "close": 0.045, "volume": 167159.0}, {"date": "2019-08-09", "close": 0.03, "volume": 133168.0}, {"date": "2019-08-26", "close": 0.039, "volume": 17069.0}, {"date": "2019-08-29", "close": 0.041, "volume": 1.0}, {"date": "2019-08-30", "close": 0.045, "volume": 40154.0}, {"date": "2019-09-02", "close": 0.04, "volume": 81219.0}, {"date": "2019-09-03", "close": 0.04, "volume": 1.0}, {"date": "2019-09-04", "close": 0.039, "volume": 270001.0}, {"date": "2019-09-05", "close": 0.037, "volume": 100000.0}, {"date": "2019-09-06", "close": 0.041, "volume": 123500.0}, {"date": "2019-09-09", "close": 0.04, "volume": 3734.0}, {"date": "2019-09-10", "close": 0.042, "volume": 86266.0}, {"date": "2019-09-11", "close": 0.042, "volume": 111001.0}, {"date": "2019-09-12", "close": 0.045, "volume": 30087.0}, {"date": "2019-09-13", "close": 0.05, "volume": 218603.0}, {"date": "2019-09-16", "close": 0.05, "volume": 120000.0}, {"date": "2019-09-17", "close": 0.045, "volume": 235000.0}, {"date": "2019-09-18", "close": 0.044, "volume": 510000.0}, {"date": "2019-09-19", "close": 0.044, "volume": 22000.0}, {"date": "2019-09-20", "close": 0.042, "volume": 12000.0}, {"date": "2019-09-24", "close": 0.041, "volume": 33334.0}, {"date": "2019-09-25", "close": 0.043, "volume": 25000.0}, {"date": "2019-09-26", "close": 0.048, "volume": 172148.0}, {"date": "2019-09-30", "close": 0.048, "volume": 10416.0}, {"date": "2019-10-01", "close": 0.044, "volume": 58952.0}, {"date": "2019-10-02", "close": 0.044, "volume": 169494.0}, {"date": "2019-10-04", "close": 0.043, "volume": 125327.0}, {"date": "2019-10-15", "close": 0.041, "volume": 314821.0}, {"date": "2019-10-16", "close": 0.042, "volume": 27500.0}, {"date": "2019-10-17", "close": 0.044, "volume": 12000.0}, {"date": "2019-10-21", "close": 0.041, "volume": 78000.0}, {"date": "2019-10-23", "close": 0.04, "volume": 261673.0}, {"date": "2019-10-24", "close": 0.045, "volume": 245099.0}, {"date": "2019-10-28", "close": 0.047, "volume": 429381.0}, {"date": "2019-11-05", "close": 0.045, "volume": 300000.0}, {"date": "2019-11-06", "close": 0.045, "volume": 300000.0}, {"date": "2019-11-11", "close": 0.041, "volume": 5000.0}, {"date": "2019-11-12", "close": 0.041, "volume": 344343.0}, {"date": "2019-11-13", "close": 0.04, "volume": 414998.0}, {"date": "2019-11-14", "close": 0.04, "volume": 24000.0}, {"date": "2019-11-19", "close": 0.041, "volume": 489102.0}, {"date": "2019-11-20", "close": 0.04, "volume": 3827.0}, {"date": "2019-11-25", "close": 0.04, "volume": 300000.0}, {"date": "2019-11-28", "close": 0.04, "volume": 270001.0}, {"date": "2019-12-02", "close": 0.039, "volume": 88467.0}, {"date": "2019-12-03", "close": 0.039, "volume": 94603.0}, {"date": "2019-12-04", "close": 0.037, "volume": 112328.0}, {"date": "2019-12-06", "close": 0.04, "volume": 400000.0}, {"date": "2019-12-09", "close": 0.037, "volume": 413.0}, {"date": "2019-12-11", "close": 0.037, "volume": 96667.0}, {"date": "2019-12-16", "close": 0.037, "volume": 200000.0}, {"date": "2019-12-17", "close": 0.035, "volume": 173559.0}, {"date": "2019-12-19", "close": 0.035, "volume": 63389.0}, {"date": "2019-12-20", "close": 0.035, "volume": 100000.0}, {"date": "2019-12-23", "close": 0.039, "volume": 785525.0}, {"date": "2019-12-24", "close": 0.038, "volume": 189000.0}, {"date": "2020-01-07", "close": 0.038, "volume": 30998.0}, {"date": "2020-01-08", "close": 0.035, "volume": 200309.0}, {"date": "2020-01-09", "close": 0.037, "volume": 16218.0}, {"date": "2020-01-10", "close": 0.036, "volume": 120852.0}, {"date": "2020-01-15", "close": 0.031, "volume": 51290.0}, {"date": "2020-01-17", "close": 0.033, "volume": 262860.0}, {"date": "2020-02-04", "close": 0.034, "volume": 80000.0}, {"date": "2020-02-06", "close": 0.032, "volume": 50000.0}, {"date": "2020-02-07", "close": 0.03, "volume": 194054.0}, {"date": "2020-02-10", "close": 0.031, "volume": 225646.0}, {"date": "2020-02-11", "close": 0.031, "volume": 20000.0}, {"date": "2020-02-12", "close": 0.032, "volume": 103152.0}, {"date": "2020-02-13", "close": 0.028, "volume": 461465.0}, {"date": "2020-02-14", "close": 0.028, "volume": 158436.0}, {"date": "2020-02-17", "close": 0.029, "volume": 73000.0}, {"date": "2020-02-19", "close": 0.028, "volume": 30000.0}, {"date": "2020-02-20", "close": 0.026, "volume": 70000.0}, {"date": "2020-02-21", "close": 0.026, "volume": 334868.0}, {"date": "2020-02-25", "close": 0.029, "volume": 101869.0}, {"date": "2020-02-27", "close": 0.029, "volume": 50000.0}, {"date": "2020-02-28", "close": 0.027, "volume": 100000.0}, {"date": "2020-03-04", "close": 0.023, "volume": 324089.0}, {"date": "2020-03-09", "close": 0.022, "volume": 68000.0}, {"date": "2020-03-12", "close": 0.024, "volume": 15000.0}, {"date": "2020-03-13", "close": 0.022, "volume": 26774.0}, {"date": "2020-03-18", "close": 0.022, "volume": 13334.0}, {"date": "2020-03-19", "close": 0.018, "volume": 35000.0}, {"date": "2020-03-25", "close": 0.02, "volume": 85000.0}, {"date": "2020-04-02", "close": 0.018, "volume": 78667.0}, {"date": "2020-04-14", "close": 0.016, "volume": 53334.0}, {"date": "2020-04-21", "close": 0.018, "volume": 240000.0}, {"date": "2020-04-22", "close": 0.018, "volume": 57000.0}, {"date": "2020-04-30", "close": 0.018, "volume": 49000.0}, {"date": "2020-05-04", "close": 0.017, "volume": 13360.0}, {"date": "2020-05-07", "close": 0.017, "volume": 13659.0}, {"date": "2020-05-13", "close": 0.018, "volume": 183240.0}, {"date": "2020-05-14", "close": 0.018, "volume": 66667.0}, {"date": "2020-05-19", "close": 0.035, "volume": 12454488.0}, {"date": "2020-05-20", "close": 0.029, "volume": 1526786.0}, {"date": "2020-05-27", "close": 0.036, "volume": 567668.0}, {"date": "2020-05-28", "close": 0.037, "volume": 256942.0}, {"date": "2020-05-29", "close": 0.035, "volume": 124094.0}, {"date": "2020-06-01", "close": 0.03, "volume": 857273.0}, {"date": "2020-06-02", "close": 0.03, "volume": 175871.0}, {"date": "2020-06-03", "close": 0.03, "volume": 265237.0}, {"date": "2020-06-04", "close": 0.028, "volume": 145558.0}, {"date": "2020-06-05", "close": 0.033, "volume": 402108.0}, {"date": "2020-06-10", "close": 0.027, "volume": 841933.0}, {"date": "2020-06-11", "close": 0.028, "volume": 335745.0}, {"date": "2020-06-12", "close": 0.026, "volume": 303457.0}, {"date": "2020-06-15", "close": 0.026, "volume": 300436.0}, {"date": "2020-06-16", "close": 0.025, "volume": 125500.0}, {"date": "2020-06-18", "close": 0.03, "volume": 641199.0}, {"date": "2020-06-19", "close": 0.03, "volume": 1113384.0}, {"date": "2020-06-22", "close": 0.03, "volume": 11831.0}, {"date": "2020-06-23", "close": 0.032, "volume": 465656.0}, {"date": "2020-06-25", "close": 0.028, "volume": 66129.0}, {"date": "2020-06-26", "close": 0.027, "volume": 52543.0}, {"date": "2020-06-30", "close": 0.026, "volume": 536620.0}, {"date": "2020-07-01", "close": 0.026, "volume": 58823.0}, {"date": "2020-07-03", "close": 0.027, "volume": 100000.0}, {"date": "2020-07-06", "close": 0.03, "volume": 6143.0}, {"date": "2020-07-07", "close": 0.025, "volume": 500000.0}, {"date": "2020-07-08", "close": 0.025, "volume": 100000.0}, {"date": "2020-07-10", "close": 0.027, "volume": 96851.0}, {"date": "2020-07-13", "close": 0.023, "volume": 735907.0}, {"date": "2020-07-14", "close": 0.023, "volume": 114778.0}, {"date": "2020-07-16", "close": 0.024, "volume": 6222.0}, {"date": "2020-07-17", "close": 0.021, "volume": 57234.0}, {"date": "2020-07-22", "close": 0.023, "volume": 158587.0}, {"date": "2020-07-27", "close": 0.023, "volume": 17500.0}, {"date": "2020-07-28", "close": 0.023, "volume": 110000.0}, {"date": "2020-07-29", "close": 0.023, "volume": 60480.0}, {"date": "2020-07-30", "close": 0.023, "volume": 100000.0}, {"date": "2020-07-31", "close": 0.023, "volume": 400000.0}, {"date": "2020-08-03", "close": 0.023, "volume": 25000.0}, {"date": "2020-08-04", "close": 0.025, "volume": 48478.0}, {"date": "2020-08-05", "close": 0.022, "volume": 606528.0}, {"date": "2020-08-06", "close": 0.023, "volume": 100000.0}, {"date": "2020-08-07", "close": 0.022, "volume": 100000.0}, {"date": "2020-08-10", "close": 0.022, "volume": 50000.0}, {"date": "2020-08-11", "close": 0.021, "volume": 35596.0}, {"date": "2020-08-12", "close": 0.022, "volume": 100000.0}, {"date": "2020-08-13", "close": 0.025, "volume": 1047147.0}, {"date": "2020-08-14", "close": 0.025, "volume": 29587.0}, {"date": "2020-08-17", "close": 0.027, "volume": 662933.0}, {"date": "2020-08-18", "close": 0.026, "volume": 100000.0}, {"date": "2020-08-19", "close": 0.024, "volume": 262727.0}, {"date": "2020-08-20", "close": 0.024, "volume": 310000.0}, {"date": "2020-08-25", "close": 0.026, "volume": 19230.0}, {"date": "2020-08-26", "close": 0.025, "volume": 41694.0}, {"date": "2020-08-31", "close": 0.029, "volume": 356029.0}, {"date": "2020-09-01", "close": 0.03, "volume": 1993374.0}, {"date": "2020-09-02", "close": 0.029, "volume": 499239.0}, {"date": "2020-09-03", "close": 0.03, "volume": 778473.0}, {"date": "2020-09-04", "close": 0.029, "volume": 1078669.0}, {"date": "2020-09-07", "close": 0.035, "volume": 3368001.0}, {"date": "2020-09-08", "close": 0.037, "volume": 3533778.0}, {"date": "2020-09-09", "close": 0.037, "volume": 543000.0}, {"date": "2020-09-10", "close": 0.035, "volume": 350552.0}, {"date": "2020-09-11", "close": 0.035, "volume": 538210.0}, {"date": "2020-09-14", "close": 0.032, "volume": 1123468.0}, {"date": "2020-09-15", "close": 0.032, "volume": 98000.0}, {"date": "2020-09-16", "close": 0.042, "volume": 12501147.0}, {"date": "2020-09-17", "close": 0.037, "volume": 2525729.0}, {"date": "2020-09-18", "close": 0.036, "volume": 1343400.0}, {"date": "2020-09-21", "close": 0.041, "volume": 1395639.0}, {"date": "2020-09-22", "close": 0.04, "volume": 764992.0}, {"date": "2020-09-23", "close": 0.04, "volume": 1367828.0}, {"date": "2020-09-24", "close": 0.037, "volume": 1082920.0}, {"date": "2020-09-25", "close": 0.037, "volume": 830104.0}, {"date": "2020-09-28", "close": 0.037, "volume": 599695.0}, {"date": "2020-09-29", "close": 0.033, "volume": 73500.0}, {"date": "2020-09-30", "close": 0.034, "volume": 685929.0}, {"date": "2020-10-01", "close": 0.033, "volume": 373892.0}, {"date": "2020-10-02", "close": 0.032, "volume": 1420712.0}, {"date": "2020-10-05", "close": 0.035, "volume": 425477.0}, {"date": "2020-10-06", "close": 0.034, "volume": 4411.0}, {"date": "2020-10-07", "close": 0.034, "volume": 133.0}, {"date": "2020-10-08", "close": 0.033, "volume": 1007627.0}, {"date": "2020-10-09", "close": 0.035, "volume": 3294120.0}, {"date": "2020-10-12", "close": 0.032, "volume": 574257.0}, {"date": "2020-10-13", "close": 0.033, "volume": 853792.0}, {"date": "2020-10-14", "close": 0.032, "volume": 564113.0}, {"date": "2020-10-15", "close": 0.036, "volume": 144624.0}, {"date": "2020-10-16", "close": 0.031, "volume": 767583.0}, {"date": "2020-10-19", "close": 0.033, "volume": 1651593.0}, {"date": "2020-10-20", "close": 0.031, "volume": 256571.0}, {"date": "2020-10-21", "close": 0.031, "volume": 841184.0}, {"date": "2020-10-22", "close": 0.029, "volume": 1087791.0}, {"date": "2020-10-23", "close": 0.029, "volume": 388590.0}, {"date": "2020-10-26", "close": 0.032, "volume": 401211.0}, {"date": "2020-10-27", "close": 0.028, "volume": 232258.0}, {"date": "2020-10-28", "close": 0.029, "volume": 118277.0}, {"date": "2020-10-29", "close": 0.028, "volume": 593669.0}, {"date": "2020-10-30", "close": 0.028, "volume": 227143.0}, {"date": "2020-11-02", "close": 0.026, "volume": 902567.0}, {"date": "2020-11-03", "close": 0.028, "volume": 516156.0}, {"date": "2020-11-04", "close": 0.027, "volume": 200000.0}, {"date": "2020-11-05", "close": 0.028, "volume": 82299.0}, {"date": "2020-11-06", "close": 0.027, "volume": 253406.0}, {"date": "2020-11-09", "close": 0.028, "volume": 474331.0}, {"date": "2020-11-10", "close": 0.027, "volume": 263193.0}, {"date": "2020-11-11", "close": 0.026, "volume": 174353.0}, {"date": "2020-11-12", "close": 0.028, "volume": 3462.0}, {"date": "2020-11-13", "close": 0.028, "volume": 103877.0}, {"date": "2020-11-17", "close": 0.026, "volume": 206331.0}, {"date": "2020-11-18", "close": 0.03, "volume": 863049.0}, {"date": "2020-11-19", "close": 0.026, "volume": 220000.0}, {"date": "2020-11-20", "close": 0.027, "volume": 28940.0}, {"date": "2020-11-23", "close": 0.025, "volume": 874050.0}, {"date": "2020-11-24", "close": 0.026, "volume": 455054.0}, {"date": "2020-11-25", "close": 0.027, "volume": 449001.0}, {"date": "2020-11-27", "close": 0.026, "volume": 23077.0}, {"date": "2020-11-30", "close": 0.025, "volume": 1278.0}, {"date": "2020-12-01", "close": 0.026, "volume": 80000.0}, {"date": "2020-12-03", "close": 0.026, "volume": 67500.0}, {"date": "2020-12-04", "close": 0.025, "volume": 831017.0}, {"date": "2020-12-08", "close": 0.029, "volume": 504714.0}, {"date": "2020-12-09", "close": 0.028, "volume": 250000.0}, {"date": "2020-12-10", "close": 0.028, "volume": 206276.0}, {"date": "2020-12-14", "close": 0.027, "volume": 20000.0}, {"date": "2020-12-15", "close": 0.027, "volume": 207962.0}, {"date": "2020-12-16", "close": 0.027, "volume": 49251.0}, {"date": "2020-12-21", "close": 0.024, "volume": 150483.0}, {"date": "2020-12-22", "close": 0.024, "volume": 241235.0}, {"date": "2020-12-23", "close": 0.025, "volume": 128400.0}, {"date": "2020-12-24", "close": 0.025, "volume": 27292.0}, {"date": "2020-12-29", "close": 0.026, "volume": 20850.0}, {"date": "2020-12-30", "close": 0.024, "volume": 611963.0}, {"date": "2021-01-04", "close": 0.025, "volume": 118956.0}, {"date": "2021-01-05", "close": 0.028, "volume": 328391.0}, {"date": "2021-01-06", "close": 0.028, "volume": 995915.0}, {"date": "2021-01-07", "close": 0.026, "volume": 133125.0}, {"date": "2021-01-08", "close": 0.029, "volume": 4839624.0}, {"date": "2021-01-11", "close": 0.03, "volume": 6708115.0}, {"date": "2021-01-12", "close": 0.033, "volume": 27104156.0}, {"date": "2021-01-13", "close": 0.031, "volume": 5646929.0}, {"date": "2021-01-14", "close": 0.029, "volume": 3270652.0}, {"date": "2021-01-15", "close": 0.032, "volume": 1549464.0}, {"date": "2021-01-18", "close": 0.03, "volume": 634499.0}, {"date": "2021-01-19", "close": 0.028, "volume": 2309247.0}, {"date": "2021-01-20", "close": 0.03, "volume": 224517.0}, {"date": "2021-01-21", "close": 0.03, "volume": 2390169.0}, {"date": "2021-01-22", "close": 0.029, "volume": 309910.0}, {"date": "2021-01-25", "close": 0.031, "volume": 1477049.0}, {"date": "2021-01-27", "close": 0.031, "volume": 2247708.0}, {"date": "2021-01-28", "close": 0.028, "volume": 1650572.0}, {"date": "2021-01-29", "close": 0.029, "volume": 487756.0}, {"date": "2021-02-01", "close": 0.029, "volume": 451061.0}, {"date": "2021-02-02", "close": 0.053, "volume": 79810338.0}, {"date": "2021-02-03", "close": 0.042, "volume": 29927278.0}, {"date": "2021-02-04", "close": 0.048, "volume": 13007192.0}, {"date": "2021-02-05", "close": 0.067, "volume": 61590724.0}, {"date": "2021-02-08", "close": 0.053, "volume": 20596119.0}, {"date": "2021-02-09", "close": 0.048, "volume": 15996395.0}, {"date": "2021-02-10", "close": 0.046, "volume": 4936264.0}, {"date": "2021-02-11", "close": 0.044, "volume": 8380620.0}, {"date": "2021-02-12", "close": 0.042, "volume": 5458182.0}, {"date": "2021-02-15", "close": 0.041, "volume": 3519913.0}, {"date": "2021-02-16", "close": 0.045, "volume": 3071201.0}, {"date": "2021-02-17", "close": 0.039, "volume": 12766838.0}, {"date": "2021-02-18", "close": 0.038, "volume": 3385983.0}, {"date": "2021-02-19", "close": 0.036, "volume": 3379321.0}, {"date": "2021-02-22", "close": 0.036, "volume": 1041024.0}, {"date": "2021-02-23", "close": 0.035, "volume": 757660.0}, {"date": "2021-02-24", "close": 0.034, "volume": 2045814.0}, {"date": "2021-02-25", "close": 0.033, "volume": 5525978.0}, {"date": "2021-02-26", "close": 0.033, "volume": 1819350.0}, {"date": "2021-03-01", "close": 0.032, "volume": 339404.0}, {"date": "2021-03-02", "close": 0.033, "volume": 477240.0}, {"date": "2021-03-03", "close": 0.032, "volume": 777062.0}, {"date": "2021-03-04", "close": 0.031, "volume": 508175.0}, {"date": "2021-03-05", "close": 0.034, "volume": 987031.0}, {"date": "2021-03-08", "close": 0.035, "volume": 1498686.0}, {"date": "2021-03-09", "close": 0.034, "volume": 639935.0}, {"date": "2021-03-10", "close": 0.034, "volume": 125619.0}, {"date": "2021-03-11", "close": 0.033, "volume": 962428.0}, {"date": "2021-03-12", "close": 0.032, "volume": 673510.0}, {"date": "2021-03-15", "close": 0.032, "volume": 384958.0}, {"date": "2021-03-16", "close": 0.033, "volume": 580574.0}, {"date": "2021-03-17", "close": 0.033, "volume": 684908.0}, {"date": "2021-03-18", "close": 0.035, "volume": 1096186.0}, {"date": "2021-03-19", "close": 0.034, "volume": 471835.0}, {"date": "2021-03-22", "close": 0.033, "volume": 499900.0}, {"date": "2021-03-23", "close": 0.034, "volume": 30000.0}, {"date": "2021-03-24", "close": 0.032, "volume": 74983.0}, {"date": "2021-03-25", "close": 0.032, "volume": 218674.0}, {"date": "2021-03-26", "close": 0.032, "volume": 508974.0}, {"date": "2021-03-29", "close": 0.032, "volume": 39062.0}, {"date": "2021-03-30", "close": 0.031, "volume": 1036255.0}, {"date": "2021-03-31", "close": 0.042, "volume": 8002542.0}, {"date": "2021-04-01", "close": 0.037, "volume": 2546313.0}, {"date": "2021-04-08", "close": 0.037, "volume": 5116438.0}, {"date": "2021-04-09", "close": 0.035, "volume": 1581416.0}, {"date": "2021-04-12", "close": 0.036, "volume": 130560.0}, {"date": "2021-04-13", "close": 0.035, "volume": 427052.0}, {"date": "2021-04-14", "close": 0.036, "volume": 1724261.0}, {"date": "2021-04-15", "close": 0.039, "volume": 2702826.0}, {"date": "2021-04-16", "close": 0.038, "volume": 2344925.0}, {"date": "2021-04-19", "close": 0.036, "volume": 1000336.0}, {"date": "2021-04-20", "close": 0.039, "volume": 1104495.0}, {"date": "2021-04-21", "close": 0.036, "volume": 965859.0}, {"date": "2021-04-22", "close": 0.035, "volume": 1007569.0}, {"date": "2021-04-23", "close": 0.039, "volume": 581391.0}, {"date": "2021-04-26", "close": 0.037, "volume": 168137.0}, {"date": "2021-04-27", "close": 0.038, "volume": 626000.0}, {"date": "2021-04-28", "close": 0.036, "volume": 458546.0}, {"date": "2021-04-29", "close": 0.037, "volume": 178892.0}, {"date": "2021-04-30", "close": 0.038, "volume": 2632.0}, {"date": "2021-05-03", "close": 0.038, "volume": 874863.0}, {"date": "2021-05-04", "close": 0.035, "volume": 1561623.0}, {"date": "2021-05-05", "close": 0.035, "volume": 662383.0}, {"date": "2021-05-06", "close": 0.034, "volume": 176445.0}, {"date": "2021-05-07", "close": 0.033, "volume": 845233.0}, {"date": "2021-05-10", "close": 0.032, "volume": 1234542.0}, {"date": "2021-05-11", "close": 0.031, "volume": 947492.0}, {"date": "2021-05-12", "close": 0.034, "volume": 192356.0}, {"date": "2021-05-13", "close": 0.034, "volume": 130304.0}, {"date": "2021-05-14", "close": 0.032, "volume": 305214.0}, {"date": "2021-05-17", "close": 0.034, "volume": 174528.0}, {"date": "2021-05-18", "close": 0.034, "volume": 34703.0}, {"date": "2021-05-19", "close": 0.035, "volume": 379781.0}, {"date": "2021-05-20", "close": 0.034, "volume": 540330.0}, {"date": "2021-05-21", "close": 0.033, "volume": 316856.0}, {"date": "2021-05-24", "close": 0.033, "volume": 67864.0}, {"date": "2021-05-25", "close": 0.033, "volume": 468600.0}, {"date": "2021-05-26", "close": 0.032, "volume": 52929.0}, {"date": "2021-05-27", "close": 0.032, "volume": 238865.0}, {"date": "2021-05-28", "close": 0.033, "volume": 175000.0}, {"date": "2021-05-31", "close": 0.031, "volume": 821108.0}, {"date": "2021-06-02", "close": 0.037, "volume": 1363633.0}, {"date": "2021-06-03", "close": 0.037, "volume": 15000.0}, {"date": "2021-06-04", "close": 0.035, "volume": 106060.0}, {"date": "2021-06-07", "close": 0.033, "volume": 302091.0}, {"date": "2021-06-08", "close": 0.032, "volume": 366265.0}, {"date": "2021-06-09", "close": 0.033, "volume": 141111.0}, {"date": "2021-06-10", "close": 0.035, "volume": 142972.0}, {"date": "2021-06-11", "close": 0.037, "volume": 2554158.0}, {"date": "2021-06-15", "close": 0.034, "volume": 614553.0}, {"date": "2021-06-18", "close": 0.034, "volume": 1129150.0}, {"date": "2021-06-21", "close": 0.032, "volume": 1961228.0}, {"date": "2021-06-22", "close": 0.031, "volume": 1250726.0}, {"date": "2021-06-23", "close": 0.031, "volume": 1163778.0}, {"date": "2021-06-24", "close": 0.031, "volume": 289459.0}, {"date": "2021-06-25", "close": 0.035, "volume": 2942853.0}, {"date": "2021-06-28", "close": 0.034, "volume": 1564098.0}, {"date": "2021-06-29", "close": 0.036, "volume": 673838.0}, {"date": "2021-06-30", "close": 0.035, "volume": 974296.0}, {"date": "2021-07-01", "close": 0.036, "volume": 149408.0}, {"date": "2021-07-02", "close": 0.036, "volume": 1195334.0}, {"date": "2021-07-05", "close": 0.037, "volume": 1873584.0}, {"date": "2021-07-06", "close": 0.039, "volume": 1406665.0}, {"date": "2021-07-07", "close": 0.038, "volume": 27315.0}, {"date": "2021-07-08", "close": 0.039, "volume": 48076.0}, {"date": "2021-07-14", "close": 0.036, "volume": 419808.0}, {"date": "2021-07-15", "close": 0.036, "volume": 259899.0}, {"date": "2021-07-16", "close": 0.036, "volume": 96598.0}, {"date": "2021-07-19", "close": 0.038, "volume": 242910.0}, {"date": "2021-07-20", "close": 0.036, "volume": 1868456.0}, {"date": "2021-07-21", "close": 0.035, "volume": 28.0}, {"date": "2021-07-23", "close": 0.038, "volume": 1855709.0}, {"date": "2021-07-27", "close": 0.038, "volume": 366267.0}, {"date": "2021-07-28", "close": 0.034, "volume": 22797.0}, {"date": "2021-07-29", "close": 0.035, "volume": 906497.0}, {"date": "2021-07-30", "close": 0.035, "volume": 262000.0}, {"date": "2021-08-02", "close": 0.037, "volume": 137503.0}, {"date": "2021-08-03", "close": 0.038, "volume": 1033204.0}, {"date": "2021-08-04", "close": 0.037, "volume": 81329.0}, {"date": "2021-08-05", "close": 0.04, "volume": 2060000.0}, {"date": "2021-08-06", "close": 0.038, "volume": 1241086.0}, {"date": "2021-08-09", "close": 0.04, "volume": 3312810.0}, {"date": "2021-08-10", "close": 0.041, "volume": 122999.0}, {"date": "2021-08-11", "close": 0.037, "volume": 495423.0}, {"date": "2021-08-12", "close": 0.04, "volume": 573164.0}, {"date": "2021-08-13", "close": 0.037, "volume": 225000.0}, {"date": "2021-08-16", "close": 0.037, "volume": 169023.0}, {"date": "2021-08-17", "close": 0.038, "volume": 550001.0}, {"date": "2021-08-18", "close": 0.038, "volume": 53012.0}, {"date": "2021-08-19", "close": 0.038, "volume": 748925.0}, {"date": "2021-08-20", "close": 0.041, "volume": 2504831.0}, {"date": "2021-08-23", "close": 0.037, "volume": 200365.0}, {"date": "2021-08-24", "close": 0.04, "volume": 1000000.0}, {"date": "2021-08-25", "close": 0.042, "volume": 154700.0}, {"date": "2021-08-26", "close": 0.039, "volume": 130070.0}, {"date": "2021-08-27", "close": 0.042, "volume": 1505952.0}, {"date": "2021-08-30", "close": 0.041, "volume": 50030.0}, {"date": "2021-08-31", "close": 0.041, "volume": 509970.0}, {"date": "2021-09-01", "close": 0.042, "volume": 372222.0}, {"date": "2021-09-02", "close": 0.041, "volume": 1546214.0}, {"date": "2021-09-03", "close": 0.046, "volume": 2655006.0}, {"date": "2021-09-06", "close": 0.045, "volume": 816117.0}, {"date": "2021-09-07", "close": 0.045, "volume": 220103.0}, {"date": "2021-09-08", "close": 0.049, "volume": 2122052.0}, {"date": "2021-09-09", "close": 0.047, "volume": 1437157.0}, {"date": "2021-09-10", "close": 0.056, "volume": 8697713.0}, {"date": "2021-09-13", "close": 0.057, "volume": 2466081.0}, {"date": "2021-09-14", "close": 0.055, "volume": 2564243.0}, {"date": "2021-09-15", "close": 0.063, "volume": 5845251.0}, {"date": "2021-09-16", "close": 0.06, "volume": 4659372.0}, {"date": "2021-09-17", "close": 0.054, "volume": 2855070.0}, {"date": "2021-09-20", "close": 0.045, "volume": 2473547.0}, {"date": "2021-09-21", "close": 0.054, "volume": 837790.0}, {"date": "2021-09-22", "close": 0.051, "volume": 678775.0}, {"date": "2021-09-23", "close": 0.051, "volume": 276.0}, {"date": "2021-09-24", "close": 0.048, "volume": 318707.0}, {"date": "2021-09-27", "close": 0.047, "volume": 270773.0}, {"date": "2021-09-28", "close": 0.046, "volume": 322683.0}, {"date": "2021-09-29", "close": 0.05, "volume": 1224999.0}, {"date": "2021-09-30", "close": 0.048, "volume": 116472.0}, {"date": "2021-10-04", "close": 0.05, "volume": 48049.0}, {"date": "2021-10-05", "close": 0.045, "volume": 1577800.0}, {"date": "2021-10-06", "close": 0.052, "volume": 1336642.0}, {"date": "2021-10-07", "close": 0.055, "volume": 2592884.0}, {"date": "2021-10-08", "close": 0.051, "volume": 1440642.0}, {"date": "2021-10-11", "close": 0.055, "volume": 1519494.0}, {"date": "2021-10-12", "close": 0.055, "volume": 1374977.0}, {"date": "2021-10-13", "close": 0.05, "volume": 1883738.0}, {"date": "2021-10-14", "close": 0.055, "volume": 2575615.0}, {"date": "2021-10-15", "close": 0.066, "volume": 6339265.0}, {"date": "2021-10-18", "close": 0.063, "volume": 2641126.0}, {"date": "2021-10-19", "close": 0.067, "volume": 1108988.0}, {"date": "2021-10-20", "close": 0.064, "volume": 437006.0}, {"date": "2021-10-21", "close": 0.062, "volume": 457294.0}, {"date": "2021-10-22", "close": 0.056, "volume": 2288342.0}, {"date": "2021-10-25", "close": 0.056, "volume": 1033955.0}, {"date": "2021-10-26", "close": 0.053, "volume": 843734.0}, {"date": "2021-10-27", "close": 0.057, "volume": 108816.0}, {"date": "2021-10-28", "close": 0.054, "volume": 73481.0}, {"date": "2021-10-29", "close": 0.055, "volume": 117719.0}, {"date": "2021-11-01", "close": 0.054, "volume": 494036.0}, {"date": "2021-11-02", "close": 0.052, "volume": 257265.0}, {"date": "2021-11-03", "close": 0.052, "volume": 184666.0}, {"date": "2021-11-04", "close": 0.052, "volume": 3846.0}, {"date": "2021-11-05", "close": 0.052, "volume": 366843.0}, {"date": "2021-11-08", "close": 0.057, "volume": 299900.0}, {"date": "2021-11-09", "close": 0.05, "volume": 1591000.0}, {"date": "2021-11-10", "close": 0.048, "volume": 448200.0}, {"date": "2021-11-11", "close": 0.05, "volume": 23800.0}, {"date": "2021-11-12", "close": 0.05, "volume": 821057.0}, {"date": "2021-11-15", "close": 0.044, "volume": 726605.0}, {"date": "2021-11-16", "close": 0.045, "volume": 189800.0}, {"date": "2021-11-17", "close": 0.043, "volume": 316663.0}, {"date": "2021-11-18", "close": 0.043, "volume": 823048.0}, {"date": "2021-11-19", "close": 0.041, "volume": 461917.0}, {"date": "2021-11-22", "close": 0.04, "volume": 94046.0}, {"date": "2021-11-23", "close": 0.04, "volume": 400621.0}, {"date": "2021-11-24", "close": 0.04, "volume": 88000.0}, {"date": "2021-11-25", "close": 0.036, "volume": 434110.0}, {"date": "2021-11-26", "close": 0.036, "volume": 785961.0}, {"date": "2021-11-29", "close": 0.035, "volume": 560081.0}, {"date": "2021-11-30", "close": 0.036, "volume": 57544.0}, {"date": "2021-12-01", "close": 0.04, "volume": 777589.0}, {"date": "2021-12-02", "close": 0.04, "volume": 13200.0}, {"date": "2021-12-03", "close": 0.041, "volume": 323673.0}, {"date": "2021-12-06", "close": 0.041, "volume": 1496720.0}, {"date": "2021-12-07", "close": 0.051, "volume": 1488987.0}, {"date": "2021-12-08", "close": 0.056, "volume": 3555010.0}, {"date": "2021-12-09", "close": 0.05, "volume": 679048.0}, {"date": "2021-12-10", "close": 0.047, "volume": 623215.0}, {"date": "2021-12-13", "close": 0.046, "volume": 826890.0}, {"date": "2021-12-14", "close": 0.046, "volume": 688113.0}, {"date": "2021-12-15", "close": 0.043, "volume": 662288.0}, {"date": "2021-12-16", "close": 0.046, "volume": 460411.0}, {"date": "2021-12-17", "close": 0.047, "volume": 34404.0}, {"date": "2021-12-20", "close": 0.049, "volume": 35596.0}, {"date": "2021-12-21", "close": 0.051, "volume": 208034.0}, {"date": "2021-12-22", "close": 0.05, "volume": 83727.0}, {"date": "2021-12-23", "close": 0.05, "volume": 156999.0}, {"date": "2021-12-24", "close": 0.056, "volume": 836581.0}, {"date": "2021-12-29", "close": 0.059, "volume": 927768.0}, {"date": "2021-12-30", "close": 0.057, "volume": 1574948.0}, {"date": "2021-12-31", "close": 0.058, "volume": 434117.0}, {"date": "2022-01-04", "close": 0.059, "volume": 428987.0}, {"date": "2022-01-05", "close": 0.062, "volume": 227169.0}, {"date": "2022-01-06", "close": 0.06, "volume": 346450.0}, {"date": "2022-01-07", "close": 0.056, "volume": 167605.0}, {"date": "2022-01-10", "close": 0.056, "volume": 66267.0}, {"date": "2022-01-11", "close": 0.057, "volume": 397400.0}, {"date": "2022-01-12", "close": 0.06, "volume": 820330.0}, {"date": "2022-01-13", "close": 0.059, "volume": 378845.0}, {"date": "2022-01-14", "close": 0.053, "volume": 1121341.0}, {"date": "2022-01-17", "close": 0.059, "volume": 132991.0}, {"date": "2022-01-18", "close": 0.058, "volume": 226868.0}, {"date": "2022-01-19", "close": 0.059, "volume": 599874.0}, {"date": "2022-01-20", "close": 0.06, "volume": 246697.0}, {"date": "2022-01-21", "close": 0.059, "volume": 421111.0}, {"date": "2022-01-24", "close": 0.056, "volume": 436883.0}, {"date": "2022-01-25", "close": 0.048, "volume": 1146200.0}, {"date": "2022-01-27", "close": 0.049, "volume": 84020.0}, {"date": "2022-01-28", "close": 0.052, "volume": 414241.0}, {"date": "2022-01-31", "close": 0.05, "volume": 81666.0}, {"date": "2022-02-03", "close": 0.049, "volume": 416083.0}, {"date": "2022-02-04", "close": 0.048, "volume": 579235.0}, {"date": "2022-02-07", "close": 0.053, "volume": 423675.0}, {"date": "2022-02-08", "close": 0.052, "volume": 926264.0}, {"date": "2022-02-09", "close": 0.045, "volume": 1590388.0}, {"date": "2022-02-10", "close": 0.046, "volume": 909109.0}, {"date": "2022-02-11", "close": 0.045, "volume": 1723566.0}, {"date": "2022-02-14", "close": 0.045, "volume": 452995.0}, {"date": "2022-02-15", "close": 0.044, "volume": 1691901.0}, {"date": "2022-02-16", "close": 0.046, "volume": 1662943.0}, {"date": "2022-02-17", "close": 0.047, "volume": 488296.0}, {"date": "2022-02-18", "close": 0.0445, "volume": 2614910.0}, {"date": "2022-02-21", "close": 0.041, "volume": 2244900.0}, {"date": "2022-02-22", "close": 0.038, "volume": 1877127.0}, {"date": "2022-02-23", "close": 0.038, "volume": 817695.0}, {"date": "2022-02-24", "close": 0.04, "volume": 1830447.0}, {"date": "2022-02-25", "close": 0.044, "volume": 4201252.0}, {"date": "2022-02-28", "close": 0.045, "volume": 1390212.0}, {"date": "2022-03-01", "close": 0.0495, "volume": 1265683.0}, {"date": "2022-03-02", "close": 0.049, "volume": 1117838.0}, {"date": "2022-03-03", "close": 0.05, "volume": 1271380.0}, {"date": "2022-03-04", "close": 0.048, "volume": 1465917.0}, {"date": "2022-03-07", "close": 0.052, "volume": 1289430.0}, {"date": "2022-03-08", "close": 0.05, "volume": 892538.0}, {"date": "2022-03-09", "close": 0.05, "volume": 695337.0}, {"date": "2022-03-10", "close": 0.05, "volume": 473292.0}, {"date": "2022-03-14", "close": 0.046, "volume": 2510667.0}, {"date": "2022-03-15", "close": 0.0475, "volume": 436088.0}, {"date": "2022-03-16", "close": 0.049, "volume": 408943.0}, {"date": "2022-03-17", "close": 0.046, "volume": 360011.0}, {"date": "2022-03-18", "close": 0.047, "volume": 448678.0}, {"date": "2022-03-21", "close": 0.049, "volume": 803155.0}, {"date": "2022-03-22", "close": 0.049, "volume": 270645.0}, {"date": "2022-03-23", "close": 0.048, "volume": 356655.0}, {"date": "2022-03-24", "close": 0.05, "volume": 1018771.0}, {"date": "2022-03-25", "close": 0.049, "volume": 59664.0}, {"date": "2022-03-28", "close": 0.048, "volume": 171900.0}, {"date": "2022-03-29", "close": 0.045, "volume": 265770.0}, {"date": "2022-03-30", "close": 0.048, "volume": 323227.0}, {"date": "2022-03-31", "close": 0.047, "volume": 525804.0}, {"date": "2022-04-01", "close": 0.047, "volume": 168199.0}, {"date": "2022-04-04", "close": 0.046, "volume": 588278.0}, {"date": "2022-04-05", "close": 0.045, "volume": 282824.0}, {"date": "2022-04-06", "close": 0.074, "volume": 58825245.0}, {"date": "2022-04-07", "close": 0.066, "volume": 32016398.0}, {"date": "2022-04-08", "close": 0.065, "volume": 8038483.0}, {"date": "2022-04-11", "close": 0.061, "volume": 4907280.0}, {"date": "2022-04-12", "close": 0.052, "volume": 7494612.0}, {"date": "2022-04-13", "close": 0.054, "volume": 3317921.0}, {"date": "2022-04-14", "close": 0.057, "volume": 3158909.0}, {"date": "2022-04-19", "close": 0.059, "volume": 2195694.0}, {"date": "2022-04-20", "close": 0.059, "volume": 2527153.0}, {"date": "2022-04-21", "close": 0.058, "volume": 2293651.0}, {"date": "2022-04-22", "close": 0.054, "volume": 1926229.0}, {"date": "2022-04-26", "close": 0.054, "volume": 1258062.0}, {"date": "2022-04-27", "close": 0.055, "volume": 377864.0}, {"date": "2022-04-28", "close": 0.054, "volume": 349717.0}, {"date": "2022-04-29", "close": 0.056, "volume": 509735.0}, {"date": "2022-05-02", "close": 0.054, "volume": 623407.0}, {"date": "2022-05-03", "close": 0.055, "volume": 833970.0}, {"date": "2022-05-04", "close": 0.046, "volume": 5790622.0}, {"date": "2022-05-05", "close": 0.05, "volume": 652270.0}, {"date": "2022-05-06", "close": 0.046, "volume": 1505073.0}, {"date": "2022-05-09", "close": 0.046, "volume": 467375.0}, {"date": "2022-05-10", "close": 0.044, "volume": 1077955.0}, {"date": "2022-05-11", "close": 0.045, "volume": 1090679.0}, {"date": "2022-05-12", "close": 0.044, "volume": 6499.0}, {"date": "2022-05-13", "close": 0.045, "volume": 658687.0}, {"date": "2022-05-16", "close": 0.044, "volume": 404902.0}, {"date": "2022-05-17", "close": 0.044, "volume": 1089917.0}, {"date": "2022-05-18", "close": 0.044, "volume": 527266.0}, {"date": "2022-05-19", "close": 0.042, "volume": 1008649.0}, {"date": "2022-05-20", "close": 0.044, "volume": 287822.0}, {"date": "2022-05-23", "close": 0.042, "volume": 496475.0}, {"date": "2022-05-25", "close": 0.042, "volume": 291325.0}, {"date": "2022-05-26", "close": 0.04, "volume": 191910.0}, {"date": "2022-05-27", "close": 0.043, "volume": 134999.0}, {"date": "2022-05-30", "close": 0.04, "volume": 1993246.0}, {"date": "2022-05-31", "close": 0.039, "volume": 578679.0}, {"date": "2022-06-01", "close": 0.042, "volume": 2856244.0}, {"date": "2022-06-02", "close": 0.038, "volume": 2037748.0}, {"date": "2022-06-03", "close": 0.04, "volume": 71995.0}, {"date": "2022-06-06", "close": 0.041, "volume": 1164806.0}, {"date": "2022-06-07", "close": 0.042, "volume": 345984.0}, {"date": "2022-06-08", "close": 0.041, "volume": 243231.0}, {"date": "2022-06-09", "close": 0.043, "volume": 527842.0}, {"date": "2022-06-10", "close": 0.043, "volume": 19986.0}, {"date": "2022-06-14", "close": 0.039, "volume": 260967.0}, {"date": "2022-06-15", "close": 0.038, "volume": 729666.0}, {"date": "2022-06-16", "close": 0.04, "volume": 683404.0}, {"date": "2022-06-20", "close": 0.036, "volume": 619694.0}, {"date": "2022-06-21", "close": 0.035, "volume": 159000.0}, {"date": "2022-06-22", "close": 0.035, "volume": 548546.0}, {"date": "2022-06-23", "close": 0.032, "volume": 540230.0}, {"date": "2022-06-24", "close": 0.03, "volume": 2124569.0}, {"date": "2022-06-27", "close": 0.032, "volume": 50000.0}, {"date": "2022-06-28", "close": 0.032, "volume": 95000.0}, {"date": "2022-06-29", "close": 0.031, "volume": 299612.0}, {"date": "2022-06-30", "close": 0.029, "volume": 1296133.0}, {"date": "2022-07-01", "close": 0.03, "volume": 346233.0}, {"date": "2022-07-04", "close": 0.03, "volume": 225542.0}, {"date": "2022-07-06", "close": 0.03, "volume": 301751.0}, {"date": "2022-07-07", "close": 0.03, "volume": 199908.0}, {"date": "2022-07-08", "close": 0.029, "volume": 100581.0}, {"date": "2022-07-11", "close": 0.029, "volume": 405766.0}, {"date": "2022-07-12", "close": 0.029, "volume": 208085.0}, {"date": "2022-07-13", "close": 0.03, "volume": 24000.0}, {"date": "2022-07-14", "close": 0.03, "volume": 128958.0}, {"date": "2022-07-15", "close": 0.03, "volume": 33500.0}, {"date": "2022-07-18", "close": 0.03, "volume": 33333.0}, {"date": "2022-07-19", "close": 0.03, "volume": 10500.0}, {"date": "2022-07-20", "close": 0.031, "volume": 262133.0}, {"date": "2022-07-21", "close": 0.03, "volume": 74951.0}, {"date": "2022-07-22", "close": 0.031, "volume": 32307.0}, {"date": "2022-07-25", "close": 0.032, "volume": 507703.0}, {"date": "2022-07-27", "close": 0.029, "volume": 578935.0}, {"date": "2022-07-29", "close": 0.0295, "volume": 69354.0}, {"date": "2022-08-01", "close": 0.028, "volume": 173333.0}, {"date": "2022-08-02", "close": 0.028, "volume": 1435286.0}, {"date": "2022-08-03", "close": 0.028, "volume": 299666.0}, {"date": "2022-08-04", "close": 0.031, "volume": 357144.0}, {"date": "2022-08-05", "close": 0.029, "volume": 484376.0}, {"date": "2022-08-08", "close": 0.029, "volume": 174624.0}, {"date": "2022-08-09", "close": 0.029, "volume": 339333.0}, {"date": "2022-08-10", "close": 0.029, "volume": 185998.0}, {"date": "2022-08-11", "close": 0.028, "volume": 926200.0}, {"date": "2022-08-12", "close": 0.028, "volume": 85714.0}, {"date": "2022-08-15", "close": 0.028, "volume": 400000.0}, {"date": "2022-08-17", "close": 0.0275, "volume": 8036.0}, {"date": "2022-08-18", "close": 0.027, "volume": 301154.0}, {"date": "2022-08-19", "close": 0.027, "volume": 118000.0}, {"date": "2022-08-23", "close": 0.026, "volume": 202000.0}, {"date": "2022-08-25", "close": 0.031, "volume": 1871834.0}, {"date": "2022-08-26", "close": 0.038, "volume": 12380434.0}, {"date": "2022-08-29", "close": 0.032, "volume": 1190074.0}, {"date": "2022-08-30", "close": 0.035, "volume": 1176340.0}, {"date": "2022-08-31", "close": 0.031, "volume": 643281.0}, {"date": "2022-09-01", "close": 0.033, "volume": 101400.0}, {"date": "2022-09-02", "close": 0.032, "volume": 543312.0}, {"date": "2022-09-05", "close": 0.032, "volume": 351905.0}, {"date": "2022-09-06", "close": 0.032, "volume": 115569.0}, {"date": "2022-09-07", "close": 0.042, "volume": 1732957.0}, {"date": "2022-09-08", "close": 0.038, "volume": 368067.0}, {"date": "2022-09-09", "close": 0.035, "volume": 342898.0}, {"date": "2022-09-14", "close": 0.035, "volume": 39.0}, {"date": "2022-09-15", "close": 0.035, "volume": 133527.0}, {"date": "2022-09-16", "close": 0.035, "volume": 100000.0}, {"date": "2022-09-19", "close": 0.035, "volume": 168451.0}, {"date": "2022-09-20", "close": 0.035, "volume": 300000.0}, {"date": "2022-09-21", "close": 0.036, "volume": 377831.0}, {"date": "2022-09-23", "close": 0.037, "volume": 572963.0}, {"date": "2022-09-26", "close": 0.035, "volume": 174003.0}, {"date": "2022-09-27", "close": 0.035, "volume": 52075.0}, {"date": "2022-09-28", "close": 0.036, "volume": 137590.0}, {"date": "2022-09-29", "close": 0.035, "volume": 127295.0}, {"date": "2022-09-30", "close": 0.035, "volume": 20124.0}, {"date": "2022-10-03", "close": 0.034, "volume": 84298.0}, {"date": "2022-10-04", "close": 0.034, "volume": 9900.0}, {"date": "2022-10-05", "close": 0.032, "volume": 84166.0}, {"date": "2022-10-07", "close": 0.04, "volume": 2874329.0}, {"date": "2022-10-10", "close": 0.037, "volume": 111068.0}, {"date": "2022-10-11", "close": 0.038, "volume": 255000.0}, {"date": "2022-10-12", "close": 0.035, "volume": 734144.0}, {"date": "2022-10-13", "close": 0.042, "volume": 84713.0}, {"date": "2022-10-14", "close": 0.041, "volume": 1112001.0}, {"date": "2022-10-17", "close": 0.041, "volume": 86096.0}, {"date": "2022-10-18", "close": 0.039, "volume": 104390.0}, {"date": "2022-10-19", "close": 0.041, "volume": 89185.0}, {"date": "2022-10-20", "close": 0.042, "volume": 252926.0}, {"date": "2022-10-25", "close": 0.033, "volume": 3913546.0}, {"date": "2022-10-26", "close": 0.032, "volume": 811501.0}, {"date": "2022-10-27", "close": 0.034, "volume": 3374985.0}, {"date": "2022-10-28", "close": 0.03, "volume": 450179.0}, {"date": "2022-10-31", "close": 0.03, "volume": 92971.0}, {"date": "2022-11-01", "close": 0.029, "volume": 1861093.0}, {"date": "2022-11-02", "close": 0.026, "volume": 1722975.0}, {"date": "2022-11-03", "close": 0.0265, "volume": 2462402.0}, {"date": "2022-11-04", "close": 0.026, "volume": 150000.0}, {"date": "2022-11-07", "close": 0.027, "volume": 770000.0}, {"date": "2022-11-08", "close": 0.026, "volume": 145758.0}, {"date": "2022-11-10", "close": 0.025, "volume": 1494961.0}, {"date": "2022-11-11", "close": 0.025, "volume": 449300.0}, {"date": "2022-11-14", "close": 0.026, "volume": 1074697.0}, {"date": "2022-11-15", "close": 0.026, "volume": 1164932.0}, {"date": "2022-11-16", "close": 0.029, "volume": 5021470.0}, {"date": "2022-11-17", "close": 0.03, "volume": 1750207.0}, {"date": "2022-11-18", "close": 0.028, "volume": 47900.0}, {"date": "2022-11-22", "close": 0.027, "volume": 121807.0}, {"date": "2022-11-23", "close": 0.027, "volume": 115667.0}, {"date": "2022-11-25", "close": 0.027, "volume": 80000.0}, {"date": "2022-11-28", "close": 0.025, "volume": 375000.0}, {"date": "2022-11-29", "close": 0.026, "volume": 409792.0}, {"date": "2022-11-30", "close": 0.025, "volume": 99000.0}, {"date": "2022-12-01", "close": 0.026, "volume": 200000.0}, {"date": "2022-12-02", "close": 0.027, "volume": 390443.0}, {"date": "2022-12-06", "close": 0.027, "volume": 82026.0}, {"date": "2022-12-08", "close": 0.024, "volume": 865000.0}, {"date": "2022-12-12", "close": 0.024, "volume": 512299.0}, {"date": "2022-12-13", "close": 0.023, "volume": 129584.0}, {"date": "2022-12-14", "close": 0.022, "volume": 439567.0}, {"date": "2022-12-15", "close": 0.02, "volume": 800475.0}, {"date": "2022-12-16", "close": 0.019, "volume": 1931751.0}, {"date": "2022-12-19", "close": 0.02, "volume": 647424.0}, {"date": "2022-12-20", "close": 0.02, "volume": 102576.0}, {"date": "2022-12-21", "close": 0.02, "volume": 587424.0}, {"date": "2022-12-23", "close": 0.02, "volume": 35000.0}, {"date": "2022-12-28", "close": 0.02, "volume": 15000.0}, {"date": "2022-12-29", "close": 0.019, "volume": 533810.0}, {"date": "2022-12-30", "close": 0.019, "volume": 978708.0}, {"date": "2023-01-03", "close": 0.019, "volume": 110000.0}, {"date": "2023-01-04", "close": 0.019, "volume": 52631.0}, {"date": "2023-01-05", "close": 0.019, "volume": 359381.0}, {"date": "2023-01-06", "close": 0.019, "volume": 648906.0}, {"date": "2023-01-09", "close": 0.018, "volume": 1593256.0}, {"date": "2023-01-11", "close": 0.019, "volume": 581578.0}, {"date": "2023-01-12", "close": 0.02, "volume": 996.0}, {"date": "2023-01-13", "close": 0.02, "volume": 75000.0}, {"date": "2023-01-16", "close": 0.02, "volume": 1128235.0}, {"date": "2023-01-17", "close": 0.02, "volume": 375294.0}, {"date": "2023-01-18", "close": 0.021, "volume": 964549.0}, {"date": "2023-01-19", "close": 0.021, "volume": 1578376.0}, {"date": "2023-01-20", "close": 0.022, "volume": 718608.0}, {"date": "2023-01-23", "close": 0.022, "volume": 336220.0}, {"date": "2023-01-24", "close": 0.021, "volume": 3200.0}, {"date": "2023-01-25", "close": 0.021, "volume": 523084.0}, {"date": "2023-01-27", "close": 0.02, "volume": 387619.0}, {"date": "2023-01-30", "close": 0.02, "volume": 90655.0}, {"date": "2023-01-31", "close": 0.02, "volume": 710656.0}, {"date": "2023-02-01", "close": 0.02, "volume": 78264.0}, {"date": "2023-02-02", "close": 0.022, "volume": 99732.0}, {"date": "2023-02-06", "close": 0.022, "volume": 22730.0}, {"date": "2023-02-07", "close": 0.023, "volume": 408188.0}, {"date": "2023-02-08", "close": 0.021, "volume": 1245944.0}, {"date": "2023-02-09", "close": 0.02, "volume": 704035.0}, {"date": "2023-02-10", "close": 0.02, "volume": 1004953.0}, {"date": "2023-02-13", "close": 0.021, "volume": 23810.0}, {"date": "2023-02-14", "close": 0.021, "volume": 133067.0}, {"date": "2023-02-16", "close": 0.02, "volume": 525000.0}, {"date": "2023-02-20", "close": 0.02, "volume": 249999.0}, {"date": "2023-02-21", "close": 0.02, "volume": 25001.0}, {"date": "2023-02-22", "close": 0.019, "volume": 10000.0}, {"date": "2023-02-23", "close": 0.019, "volume": 302515.0}, {"date": "2023-02-24", "close": 0.02, "volume": 1963.0}, {"date": "2023-02-27", "close": 0.018, "volume": 415000.0}, {"date": "2023-02-28", "close": 0.019, "volume": 26316.0}, {"date": "2023-03-02", "close": 0.018, "volume": 186316.0}, {"date": "2023-03-03", "close": 0.018, "volume": 144373.0}, {"date": "2023-03-06", "close": 0.019, "volume": 26316.0}, {"date": "2023-03-07", "close": 0.018, "volume": 37401.0}, {"date": "2023-03-08", "close": 0.018, "volume": 93880.0}, {"date": "2023-03-09", "close": 0.019, "volume": 46316.0}, {"date": "2023-03-10", "close": 0.018, "volume": 290551.0}, {"date": "2023-03-13", "close": 0.018, "volume": 331492.0}, {"date": "2023-03-14", "close": 0.018, "volume": 688662.0}, {"date": "2023-03-15", "close": 0.016, "volume": 104988.0}, {"date": "2023-03-16", "close": 0.017, "volume": 110000.0}, {"date": "2023-03-17", "close": 0.0175, "volume": 120000.0}, {"date": "2023-03-20", "close": 0.015, "volume": 198187.0}, {"date": "2023-03-21", "close": 0.015, "volume": 1404484.0}, {"date": "2023-03-23", "close": 0.018, "volume": 423334.0}, {"date": "2023-03-30", "close": 0.018, "volume": 1500000.0}, {"date": "2023-03-31", "close": 0.023, "volume": 3134521.0}, {"date": "2023-04-03", "close": 0.018, "volume": 1330000.0}, {"date": "2023-04-04", "close": 0.015, "volume": 3419009.0}, {"date": "2023-04-05", "close": 0.016, "volume": 556091.0}, {"date": "2023-04-06", "close": 0.017, "volume": 282885.0}, {"date": "2023-04-11", "close": 0.016, "volume": 12765.0}, {"date": "2023-04-12", "close": 0.017, "volume": 200000.0}, {"date": "2023-04-13", "close": 0.017, "volume": 910000.0}, {"date": "2023-04-17", "close": 0.019, "volume": 1522654.0}, {"date": "2023-04-18", "close": 0.02, "volume": 205000.0}, {"date": "2023-04-19", "close": 0.02, "volume": 1511871.0}, {"date": "2023-04-20", "close": 0.018, "volume": 1437537.0}, {"date": "2023-04-21", "close": 0.02, "volume": 169649.0}, {"date": "2023-04-24", "close": 0.02, "volume": 33587.0}, {"date": "2023-04-26", "close": 0.017, "volume": 745530.0}, {"date": "2023-04-28", "close": 0.0175, "volume": 106000.0}, {"date": "2023-05-01", "close": 0.018, "volume": 250000.0}, {"date": "2023-05-02", "close": 0.019, "volume": 1513288.0}, {"date": "2023-05-03", "close": 0.02, "volume": 100000.0}, {"date": "2023-05-04", "close": 0.016, "volume": 524999.0}, {"date": "2023-05-08", "close": 0.0165, "volume": 811390.0}, {"date": "2023-05-09", "close": 0.017, "volume": 668610.0}, {"date": "2023-05-10", "close": 0.016, "volume": 200000.0}, {"date": "2023-05-11", "close": 0.016, "volume": 450968.0}, {"date": "2023-05-12", "close": 0.016, "volume": 62500.0}, {"date": "2023-05-15", "close": 0.014, "volume": 546219.0}, {"date": "2023-05-16", "close": 0.013, "volume": 2493253.0}, {"date": "2023-05-17", "close": 0.013, "volume": 385861.0}, {"date": "2023-05-18", "close": 0.013, "volume": 210000.0}, {"date": "2023-05-23", "close": 0.013, "volume": 667224.0}, {"date": "2023-05-25", "close": 0.013, "volume": 200000.0}, {"date": "2023-05-29", "close": 0.012, "volume": 2394421.0}, {"date": "2023-05-30", "close": 0.013, "volume": 300000.0}, {"date": "2023-05-31", "close": 0.012, "volume": 415529.0}, {"date": "2023-06-01", "close": 0.013, "volume": 115277.0}, {"date": "2023-06-02", "close": 0.013, "volume": 100000.0}, {"date": "2023-06-05", "close": 0.012, "volume": 2345226.0}, {"date": "2023-06-06", "close": 0.013, "volume": 40501.0}, {"date": "2023-06-07", "close": 0.013, "volume": 145306.0}, {"date": "2023-06-13", "close": 0.013, "volume": 100000.0}, {"date": "2023-06-14", "close": 0.011, "volume": 20000.0}, {"date": "2023-06-15", "close": 0.012, "volume": 120543.0}, {"date": "2023-06-16", "close": 0.013, "volume": 731515.0}, {"date": "2023-06-19", "close": 0.012, "volume": 982000.0}, {"date": "2023-06-20", "close": 0.013, "volume": 88462.0}, {"date": "2023-06-21", "close": 0.012, "volume": 695125.0}, {"date": "2023-06-22", "close": 0.012, "volume": 36.0}, {"date": "2023-06-26", "close": 0.012, "volume": 941634.0}, {"date": "2023-06-27", "close": 0.012, "volume": 434831.0}, {"date": "2023-06-29", "close": 0.012, "volume": 37384.0}, {"date": "2023-06-30", "close": 0.015, "volume": 756394.0}, {"date": "2023-07-03", "close": 0.016, "volume": 200000.0}, {"date": "2023-07-04", "close": 0.017, "volume": 279412.0}, {"date": "2023-07-05", "close": 0.015, "volume": 318000.0}, {"date": "2023-07-07", "close": 0.013, "volume": 249340.0}, {"date": "2023-07-10", "close": 0.014, "volume": 219850.0}, {"date": "2023-07-11", "close": 0.017, "volume": 160150.0}, {"date": "2023-07-12", "close": 0.015, "volume": 423526.0}, {"date": "2023-07-13", "close": 0.015, "volume": 204411.0}, {"date": "2023-07-14", "close": 0.015, "volume": 444517.0}, {"date": "2023-07-17", "close": 0.014, "volume": 559990.0}, {"date": "2023-07-18", "close": 0.015, "volume": 1266597.0}, {"date": "2023-07-21", "close": 0.0155, "volume": 31251.0}, {"date": "2023-07-24", "close": 0.012, "volume": 934213.0}, {"date": "2023-07-25", "close": 0.013, "volume": 35409.0}, {"date": "2023-07-26", "close": 0.014, "volume": 85000.0}, {"date": "2023-07-27", "close": 0.014, "volume": 75000.0}, {"date": "2023-07-28", "close": 0.014, "volume": 18889.0}, {"date": "2023-07-31", "close": 0.012, "volume": 542277.0}, {"date": "2023-08-01", "close": 0.013, "volume": 216641.0}, {"date": "2023-08-02", "close": 0.012, "volume": 345960.0}, {"date": "2023-08-04", "close": 0.013, "volume": 264308.0}, {"date": "2023-08-07", "close": 0.012, "volume": 127645.0}, {"date": "2023-08-08", "close": 0.013, "volume": 38462.0}, {"date": "2023-08-09", "close": 0.012, "volume": 273205.0}, {"date": "2023-08-10", "close": 0.012, "volume": 293996.0}, {"date": "2023-08-11", "close": 0.012, "volume": 819229.0}, {"date": "2023-08-15", "close": 0.014, "volume": 1532608.0}, {"date": "2023-08-16", "close": 0.015, "volume": 855511.0}, {"date": "2023-08-17", "close": 0.012, "volume": 556922.0}, {"date": "2023-08-18", "close": 0.013, "volume": 338120.0}, {"date": "2023-08-21", "close": 0.012, "volume": 441880.0}, {"date": "2023-08-22", "close": 0.013, "volume": 815000.0}, {"date": "2023-08-23", "close": 0.014, "volume": 146702.0}, {"date": "2023-08-24", "close": 0.014, "volume": 228548.0}, {"date": "2023-08-28", "close": 0.012, "volume": 100000.0}, {"date": "2023-08-29", "close": 0.014, "volume": 1024934.0}, {"date": "2023-08-30", "close": 0.014, "volume": 100064.0}, {"date": "2023-08-31", "close": 0.013, "volume": 126923.0}, {"date": "2023-09-01", "close": 0.013, "volume": 312298.0}, {"date": "2023-09-05", "close": 0.015, "volume": 520501.0}, {"date": "2023-09-06", "close": 0.013, "volume": 150064.0}, {"date": "2023-09-07", "close": 0.015, "volume": 19070.0}, {"date": "2023-09-08", "close": 0.013, "volume": 145842.0}, {"date": "2023-09-11", "close": 0.013, "volume": 1511545.0}, {"date": "2023-09-12", "close": 0.013, "volume": 6040.0}, {"date": "2023-09-13", "close": 0.012, "volume": 38538.0}, {"date": "2023-09-14", "close": 0.014, "volume": 757327.0}, {"date": "2023-09-15", "close": 0.011, "volume": 1673072.0}, {"date": "2023-09-18", "close": 0.012, "volume": 449384.0}, {"date": "2023-09-19", "close": 0.012, "volume": 177067.0}, {"date": "2023-09-20", "close": 0.011, "volume": 650000.0}, {"date": "2023-09-21", "close": 0.011, "volume": 114020.0}, {"date": "2023-09-22", "close": 0.012, "volume": 100000.0}, {"date": "2023-09-25", "close": 0.012, "volume": 278855.0}, {"date": "2023-09-27", "close": 0.011, "volume": 313330.0}, {"date": "2023-09-28", "close": 0.012, "volume": 67552.0}, {"date": "2023-09-29", "close": 0.013, "volume": 38462.0}, {"date": "2023-10-02", "close": 0.012, "volume": 13998.0}, {"date": "2023-10-03", "close": 0.013, "volume": 176200.0}, {"date": "2023-10-04", "close": 0.012, "volume": 190128.0}, {"date": "2023-10-05", "close": 0.011, "volume": 69100.0}, {"date": "2023-10-06", "close": 0.012, "volume": 107784.0}, {"date": "2023-10-09", "close": 0.013, "volume": 250000.0}, {"date": "2023-10-10", "close": 0.012, "volume": 820512.0}, {"date": "2023-10-11", "close": 0.012, "volume": 200000.0}, {"date": "2023-10-12", "close": 0.013, "volume": 38462.0}, {"date": "2023-10-13", "close": 0.013, "volume": 38461.0}, {"date": "2023-10-16", "close": 0.009, "volume": 3806595.0}, {"date": "2023-10-17", "close": 0.009, "volume": 502996.0}, {"date": "2023-10-18", "close": 0.01, "volume": 570000.0}, {"date": "2023-10-20", "close": 0.01, "volume": 1134370.0}, {"date": "2023-10-24", "close": 0.01, "volume": 15412.0}, {"date": "2023-10-25", "close": 0.011, "volume": 259041.0}, {"date": "2023-10-26", "close": 0.01, "volume": 95491.0}, {"date": "2023-10-31", "close": 0.009, "volume": 507143.0}, {"date": "2023-11-01", "close": 0.008, "volume": 944917.0}, {"date": "2023-11-02", "close": 0.008, "volume": 320000.0}, {"date": "2023-11-03", "close": 0.008, "volume": 2381.0}, {"date": "2023-11-07", "close": 0.008, "volume": 155556.0}, {"date": "2023-11-09", "close": 0.01, "volume": 981258.0}, {"date": "2023-11-13", "close": 0.009, "volume": 50000.0}, {"date": "2023-11-14", "close": 0.009, "volume": 1250000.0}, {"date": "2023-11-15", "close": 0.009, "volume": 922532.0}, {"date": "2023-11-16", "close": 0.011, "volume": 5921715.0}, {"date": "2023-11-17", "close": 0.01, "volume": 3496101.0}, {"date": "2023-11-20", "close": 0.009, "volume": 585726.0}, {"date": "2023-11-21", "close": 0.01, "volume": 1300000.0}, {"date": "2023-11-22", "close": 0.01, "volume": 2724083.0}, {"date": "2023-11-23", "close": 0.01, "volume": 400000.0}, {"date": "2023-11-24", "close": 0.009, "volume": 50000.0}, {"date": "2023-11-27", "close": 0.01, "volume": 107010.0}, {"date": "2023-11-28", "close": 0.009, "volume": 320000.0}, {"date": "2023-11-29", "close": 0.01, "volume": 500000.0}, {"date": "2023-11-30", "close": 0.009, "volume": 683404.0}, {"date": "2023-12-01", "close": 0.009, "volume": 1426602.0}, {"date": "2023-12-04", "close": 0.009, "volume": 1003844.0}, {"date": "2023-12-06", "close": 0.01, "volume": 50014.0}, {"date": "2023-12-07", "close": 0.009, "volume": 38000.0}, {"date": "2023-12-11", "close": 0.01, "volume": 400000.0}, {"date": "2023-12-12", "close": 0.009, "volume": 378044.0}, {"date": "2023-12-14", "close": 0.008, "volume": 137117.0}, {"date": "2023-12-15", "close": 0.008, "volume": 210000.0}, {"date": "2023-12-19", "close": 0.008, "volume": 649775.0}, {"date": "2023-12-20", "close": 0.009, "volume": 1346290.0}, {"date": "2023-12-21", "close": 0.01, "volume": 10711920.0}, {"date": "2023-12-22", "close": 0.011, "volume": 1644857.0}, {"date": "2023-12-27", "close": 0.01, "volume": 2079200.0}, {"date": "2023-12-28", "close": 0.011, "volume": 892096.0}, {"date": "2024-01-02", "close": 0.011, "volume": 25909.0}, {"date": "2024-01-03", "close": 0.011, "volume": 447.0}, {"date": "2024-01-04", "close": 0.01, "volume": 1500000.0}, {"date": "2024-01-05", "close": 0.011, "volume": 227273.0}, {"date": "2024-01-08", "close": 0.011, "volume": 77480.0}, {"date": "2024-01-10", "close": 0.014, "volume": 13045765.0}, {"date": "2024-01-11", "close": 0.013, "volume": 1199087.0}, {"date": "2024-01-12", "close": 0.013, "volume": 400000.0}, {"date": "2024-01-15", "close": 0.012, "volume": 1461379.0}, {"date": "2024-01-16", "close": 0.012, "volume": 340496.0}, {"date": "2024-01-17", "close": 0.012, "volume": 350000.0}, {"date": "2024-01-18", "close": 0.013, "volume": 138039.0}, {"date": "2024-01-19", "close": 0.012, "volume": 71785.0}, {"date": "2024-01-22", "close": 0.011, "volume": 950000.0}, {"date": "2024-01-23", "close": 0.012, "volume": 50000.0}, {"date": "2024-01-24", "close": 0.013, "volume": 100035.0}, {"date": "2024-01-29", "close": 0.0125, "volume": 70000.0}, {"date": "2024-01-30", "close": 0.012, "volume": 750000.0}, {"date": "2024-01-31", "close": 0.013, "volume": 30039.0}, {"date": "2024-02-01", "close": 0.012, "volume": 494098.0}, {"date": "2024-02-02", "close": 0.011, "volume": 27126.0}, {"date": "2024-02-06", "close": 0.012, "volume": 114714.0}, {"date": "2024-02-07", "close": 0.011, "volume": 247872.0}, {"date": "2024-02-08", "close": 0.01, "volume": 175514.0}, {"date": "2024-02-09", "close": 0.01, "volume": 613545.0}, {"date": "2024-02-12", "close": 0.011, "volume": 83421.0}, {"date": "2024-02-13", "close": 0.011, "volume": 297500.0}, {"date": "2024-02-19", "close": 0.011, "volume": 881348.0}, {"date": "2024-02-20", "close": 0.012, "volume": 1272862.0}, {"date": "2024-02-21", "close": 0.012, "volume": 847458.0}, {"date": "2024-02-22", "close": 0.014, "volume": 24008.0}, {"date": "2024-02-23", "close": 0.014, "volume": 3296127.0}, {"date": "2024-02-26", "close": 0.013, "volume": 30000.0}, {"date": "2024-02-27", "close": 0.013, "volume": 1226802.0}, {"date": "2024-02-28", "close": 0.012, "volume": 416666.0}, {"date": "2024-02-29", "close": 0.015, "volume": 2054870.0}, {"date": "2024-03-01", "close": 0.014, "volume": 1726629.0}, {"date": "2024-03-04", "close": 0.015, "volume": 49438.0}, {"date": "2024-03-05", "close": 0.015, "volume": 13334.0}, {"date": "2024-03-06", "close": 0.015, "volume": 100000.0}, {"date": "2024-03-07", "close": 0.014, "volume": 301300.0}, {"date": "2024-03-08", "close": 0.014, "volume": 586557.0}, {"date": "2024-03-11", "close": 0.015, "volume": 34917.0}, {"date": "2024-03-12", "close": 0.013, "volume": 65584.0}, {"date": "2024-03-13", "close": 0.012, "volume": 227823.0}, {"date": "2024-03-14", "close": 0.013, "volume": 1333356.0}, {"date": "2024-03-15", "close": 0.015, "volume": 532142.0}, {"date": "2024-03-18", "close": 0.015, "volume": 99187.0}, {"date": "2024-03-19", "close": 0.015, "volume": 13085.0}, {"date": "2024-03-22", "close": 0.014, "volume": 400000.0}, {"date": "2024-03-25", "close": 0.015, "volume": 2763823.0}, {"date": "2024-03-26", "close": 0.015, "volume": 6543.0}, {"date": "2024-03-27", "close": 0.015, "volume": 2959632.0}, {"date": "2024-03-28", "close": 0.013, "volume": 120000.0}, {"date": "2024-04-02", "close": 0.013, "volume": 446744.0}, {"date": "2024-04-03", "close": 0.013, "volume": 30000.0}, {"date": "2024-04-04", "close": 0.012, "volume": 385351.0}, {"date": "2024-04-05", "close": 0.013, "volume": 1217172.0}, {"date": "2024-04-08", "close": 0.015, "volume": 633643.0}, {"date": "2024-04-09", "close": 0.015, "volume": 1172993.0}, {"date": "2024-04-10", "close": 0.012, "volume": 3997028.0}, {"date": "2024-04-11", "close": 0.015, "volume": 2254251.0}, {"date": "2024-04-12", "close": 0.012, "volume": 1348000.0}, {"date": "2024-04-15", "close": 0.013, "volume": 708415.0}, {"date": "2024-04-16", "close": 0.012, "volume": 267400.0}, {"date": "2024-04-18", "close": 0.012, "volume": 884533.0}, {"date": "2024-04-19", "close": 0.011, "volume": 1453536.0}, {"date": "2024-04-22", "close": 0.012, "volume": 14814097.0}, {"date": "2024-04-23", "close": 0.01, "volume": 2689461.0}, {"date": "2024-04-24", "close": 0.011, "volume": 882092.0}, {"date": "2024-04-26", "close": 0.011, "volume": 595608.0}, {"date": "2024-04-29", "close": 0.011, "volume": 312155.0}, {"date": "2024-04-30", "close": 0.011, "volume": 504190.0}, {"date": "2024-05-02", "close": 0.011, "volume": 300000.0}, {"date": "2024-05-03", "close": 0.0105, "volume": 50000.0}, {"date": "2024-05-06", "close": 0.0105, "volume": 45455.0}, {"date": "2024-05-07", "close": 0.0105, "volume": 1067765.0}, {"date": "2024-05-09", "close": 0.011, "volume": 45455.0}, {"date": "2024-05-10", "close": 0.013, "volume": 6559955.0}, {"date": "2024-05-13", "close": 0.013, "volume": 2013528.0}, {"date": "2024-05-14", "close": 0.014, "volume": 1381508.0}, {"date": "2024-05-15", "close": 0.014, "volume": 155500.0}, {"date": "2024-05-16", "close": 0.014, "volume": 75293.0}, {"date": "2024-05-17", "close": 0.012, "volume": 1800319.0}, {"date": "2024-05-20", "close": 0.013, "volume": 300000.0}, {"date": "2024-05-22", "close": 0.013, "volume": 686672.0}, {"date": "2024-05-23", "close": 0.013, "volume": 253244.0}, {"date": "2024-05-24", "close": 0.014, "volume": 1522811.0}, {"date": "2024-05-27", "close": 0.013, "volume": 558900.0}, {"date": "2024-05-28", "close": 0.013, "volume": 925431.0}, {"date": "2024-05-30", "close": 0.013, "volume": 1116008.0}, {"date": "2024-05-31", "close": 0.012, "volume": 909091.0}, {"date": "2024-06-03", "close": 0.013, "volume": 38462.0}, {"date": "2024-06-06", "close": 0.013, "volume": 38462.0}, {"date": "2024-06-07", "close": 0.013, "volume": 1401645.0}, {"date": "2024-06-11", "close": 0.012, "volume": 41666.0}, {"date": "2024-06-17", "close": 0.013, "volume": 83333.0}, {"date": "2024-06-18", "close": 0.011, "volume": 2000000.0}, {"date": "2024-06-21", "close": 0.012, "volume": 483333.0}, {"date": "2024-06-24", "close": 0.011, "volume": 840000.0}, {"date": "2024-06-25", "close": 0.011, "volume": 1079440.0}, {"date": "2024-06-26", "close": 0.012, "volume": 41667.0}, {"date": "2024-06-28", "close": 0.011, "volume": 513741.0}, {"date": "2024-07-01", "close": 0.011, "volume": 300000.0}, {"date": "2024-07-02", "close": 0.012, "volume": 41667.0}, {"date": "2024-07-03", "close": 0.011, "volume": 89285.0}, {"date": "2024-07-04", "close": 0.011, "volume": 1555000.0}, {"date": "2024-07-05", "close": 0.011, "volume": 700000.0}, {"date": "2024-07-08", "close": 0.011, "volume": 350000.0}, {"date": "2024-07-10", "close": 0.01, "volume": 725350.0}, {"date": "2024-07-11", "close": 0.01, "volume": 206967.0}, {"date": "2024-07-15", "close": 0.009, "volume": 575826.0}, {"date": "2024-07-16", "close": 0.01, "volume": 95481.0}, {"date": "2024-07-17", "close": 0.01, "volume": 50000.0}, {"date": "2024-07-18", "close": 0.009, "volume": 1.0}, {"date": "2024-07-19", "close": 0.009, "volume": 83751.0}, {"date": "2024-07-23", "close": 0.01, "volume": 50000.0}, {"date": "2024-07-26", "close": 0.01, "volume": 4907.0}, {"date": "2024-07-30", "close": 0.009, "volume": 1575093.0}, {"date": "2024-08-01", "close": 0.008, "volume": 1800927.0}, {"date": "2024-08-02", "close": 0.009, "volume": 615155.0}, {"date": "2024-08-06", "close": 0.009, "volume": 160000.0}, {"date": "2024-08-08", "close": 0.008, "volume": 62500.0}, {"date": "2024-08-09", "close": 0.009, "volume": 120000.0}, {"date": "2024-08-20", "close": 0.008, "volume": 62500.0}, {"date": "2024-08-21", "close": 0.009, "volume": 77777.0}, {"date": "2024-09-03", "close": 0.009, "volume": 290260.0}, {"date": "2024-09-05", "close": 0.009, "volume": 5452.0}, {"date": "2024-09-09", "close": 0.01, "volume": 520000.0}, {"date": "2024-09-11", "close": 0.008, "volume": 311759.0}, {"date": "2024-09-13", "close": 0.0085, "volume": 115555.0}, {"date": "2024-09-23", "close": 0.014, "volume": 19949765.0}, {"date": "2024-09-24", "close": 0.014, "volume": 3558523.0}, {"date": "2024-09-25", "close": 0.014, "volume": 618564.0}, {"date": "2024-09-26", "close": 0.017, "volume": 4444735.0}, {"date": "2024-09-27", "close": 0.019, "volume": 1150245.0}, {"date": "2024-09-30", "close": 0.017, "volume": 1165188.0}, {"date": "2024-10-01", "close": 0.017, "volume": 622555.0}, {"date": "2024-10-02", "close": 0.017, "volume": 1229545.0}, {"date": "2024-10-03", "close": 0.018, "volume": 103612.0}, {"date": "2024-10-04", "close": 0.018, "volume": 200000.0}, {"date": "2024-10-07", "close": 0.019, "volume": 277267.0}, {"date": "2024-10-08", "close": 0.02, "volume": 926202.0}, {"date": "2024-10-09", "close": 0.02, "volume": 492820.0}, {"date": "2024-10-10", "close": 0.02, "volume": 1430090.0}, {"date": "2024-10-11", "close": 0.02, "volume": 510961.0}, {"date": "2024-10-14", "close": 0.019, "volume": 600000.0}, {"date": "2024-10-16", "close": 0.019, "volume": 369370.0}, {"date": "2024-10-17", "close": 0.021, "volume": 395000.0}, {"date": "2024-10-18", "close": 0.021, "volume": 256230.0}, {"date": "2024-10-21", "close": 0.02, "volume": 435517.0}, {"date": "2024-10-22", "close": 0.021, "volume": 169810.0}, {"date": "2024-10-23", "close": 0.02, "volume": 66669.0}, {"date": "2024-10-24", "close": 0.022, "volume": 354392.0}, {"date": "2024-10-25", "close": 0.019, "volume": 771151.0}, {"date": "2024-10-28", "close": 0.02, "volume": 813509.0}, {"date": "2024-10-29", "close": 0.021, "volume": 23810.0}, {"date": "2024-10-30", "close": 0.02, "volume": 427394.0}, {"date": "2024-10-31", "close": 0.021, "volume": 250642.0}, {"date": "2024-11-01", "close": 0.024, "volume": 585238.0}, {"date": "2024-11-04", "close": 0.023, "volume": 21740.0}, {"date": "2024-11-05", "close": 0.02, "volume": 1271220.0}, {"date": "2024-11-06", "close": 0.021, "volume": 3742807.0}, {"date": "2024-11-07", "close": 0.021, "volume": 681201.0}, {"date": "2024-11-08", "close": 0.026, "volume": 2633950.0}, {"date": "2024-11-11", "close": 0.025, "volume": 303792.0}, {"date": "2024-11-12", "close": 0.024, "volume": 986692.0}, {"date": "2024-11-13", "close": 0.024, "volume": 170469.0}, {"date": "2024-11-14", "close": 0.023, "volume": 1580000.0}, {"date": "2024-11-15", "close": 0.021, "volume": 4474738.0}, {"date": "2024-11-18", "close": 0.022, "volume": 2204840.0}, {"date": "2024-11-19", "close": 0.022, "volume": 109842.0}, {"date": "2024-11-20", "close": 0.022, "volume": 250487.0}, {"date": "2024-11-22", "close": 0.026, "volume": 469188.0}, {"date": "2024-11-25", "close": 0.027, "volume": 935315.0}, {"date": "2024-11-26", "close": 0.026, "volume": 267300.0}, {"date": "2024-11-27", "close": 0.024, "volume": 74049.0}, {"date": "2024-11-28", "close": 0.024, "volume": 116142.0}, {"date": "2024-11-29", "close": 0.028, "volume": 240000.0}, {"date": "2024-12-02", "close": 0.026, "volume": 74901.0}, {"date": "2024-12-03", "close": 0.025, "volume": 218775.0}, {"date": "2024-12-04", "close": 0.025, "volume": 164595.0}, {"date": "2024-12-05", "close": 0.024, "volume": 687737.0}, {"date": "2024-12-06", "close": 0.023, "volume": 611436.0}, {"date": "2024-12-09", "close": 0.025, "volume": 569076.0}, {"date": "2024-12-10", "close": 0.026, "volume": 118062.0}, {"date": "2024-12-12", "close": 0.029, "volume": 838328.0}, {"date": "2024-12-13", "close": 0.026, "volume": 9725187.0}, {"date": "2024-12-16", "close": 0.025, "volume": 2877032.0}, {"date": "2024-12-18", "close": 0.027, "volume": 203311.0}, {"date": "2024-12-19", "close": 0.025, "volume": 5269415.0}, {"date": "2024-12-20", "close": 0.024, "volume": 2126071.0}, {"date": "2024-12-23", "close": 0.024, "volume": 6007.0}, {"date": "2024-12-24", "close": 0.026, "volume": 242733.0}, {"date": "2024-12-27", "close": 0.027, "volume": 968521.0}, {"date": "2024-12-30", "close": 0.031, "volume": 733486.0}, {"date": "2024-12-31", "close": 0.035, "volume": 575950.0}, {"date": "2025-01-02", "close": 0.031, "volume": 829176.0}, {"date": "2025-01-03", "close": 0.032, "volume": 305583.0}, {"date": "2025-01-06", "close": 0.032, "volume": 688886.0}, {"date": "2025-01-07", "close": 0.033, "volume": 945253.0}, {"date": "2025-01-08", "close": 0.034, "volume": 909846.0}, {"date": "2025-01-09", "close": 0.033, "volume": 2101646.0}, {"date": "2025-01-10", "close": 0.036, "volume": 10846098.0}, {"date": "2025-01-13", "close": 0.036, "volume": 735976.0}, {"date": "2025-01-14", "close": 0.032, "volume": 2131470.0}, {"date": "2025-01-15", "close": 0.031, "volume": 834075.0}, {"date": "2025-01-16", "close": 0.032, "volume": 487830.0}, {"date": "2025-01-17", "close": 0.031, "volume": 153595.0}, {"date": "2025-01-20", "close": 0.032, "volume": 169175.0}, {"date": "2025-01-21", "close": 0.032, "volume": 396236.0}, {"date": "2025-01-22", "close": 0.029, "volume": 2698256.0}, {"date": "2025-01-23", "close": 0.03, "volume": 567662.0}, {"date": "2025-01-24", "close": 0.03, "volume": 106586.0}, {"date": "2025-01-28", "close": 0.032, "volume": 5479.0}, {"date": "2025-01-29", "close": 0.032, "volume": 10386.0}, {"date": "2025-01-30", "close": 0.032, "volume": 73.0}, {"date": "2025-01-31", "close": 0.032, "volume": 3419584.0}, {"date": "2025-02-03", "close": 0.033, "volume": 60000.0}, {"date": "2025-02-04", "close": 0.029, "volume": 1569919.0}, {"date": "2025-02-05", "close": 0.03, "volume": 485385.0}, {"date": "2025-02-06", "close": 0.029, "volume": 326081.0}, {"date": "2025-02-07", "close": 0.029, "volume": 5000.0}, {"date": "2025-02-10", "close": 0.029, "volume": 2060545.0}, {"date": "2025-02-11", "close": 0.03, "volume": 771339.0}, {"date": "2025-02-12", "close": 0.032, "volume": 118613.0}, {"date": "2025-02-13", "close": 0.033, "volume": 257339.0}, {"date": "2025-02-14", "close": 0.033, "volume": 39560.0}, {"date": "2025-02-17", "close": 0.03, "volume": 163185.0}, {"date": "2025-02-19", "close": 0.032, "volume": 1410830.0}, {"date": "2025-02-20", "close": 0.033, "volume": 1263762.0}, {"date": "2025-02-21", "close": 0.033, "volume": 110824.0}, {"date": "2025-02-24", "close": 0.033, "volume": 263970.0}, {"date": "2025-02-25", "close": 0.032, "volume": 623286.0}, {"date": "2025-02-26", "close": 0.032, "volume": 265000.0}, {"date": "2025-02-27", "close": 0.032, "volume": 281010.0}, {"date": "2025-02-28", "close": 0.033, "volume": 836149.0}, {"date": "2025-03-03", "close": 0.034, "volume": 798644.0}, {"date": "2025-03-04", "close": 0.034, "volume": 370589.0}, {"date": "2025-03-06", "close": 0.039, "volume": 525508.0}, {"date": "2025-03-07", "close": 0.035, "volume": 217450.0}, {"date": "2025-03-10", "close": 0.034, "volume": 611865.0}, {"date": "2025-03-13", "close": 0.032, "volume": 442563.0}, {"date": "2025-03-14", "close": 0.034, "volume": 305234.0}, {"date": "2025-03-17", "close": 0.034, "volume": 181321.0}, {"date": "2025-03-18", "close": 0.034, "volume": 97878.0}, {"date": "2025-03-20", "close": 0.033, "volume": 317456.0}, {"date": "2025-03-21", "close": 0.032, "volume": 301894.0}, {"date": "2025-03-24", "close": 0.03, "volume": 805999.0}, {"date": "2025-03-25", "close": 0.03, "volume": 366496.0}, {"date": "2025-03-27", "close": 0.031, "volume": 439650.0}, {"date": "2025-03-28", "close": 0.03, "volume": 283279.0}, {"date": "2025-03-31", "close": 0.03, "volume": 371889.0}, {"date": "2025-04-01", "close": 0.029, "volume": 203181.0}, {"date": "2025-04-02", "close": 0.031, "volume": 52164.0}, {"date": "2025-04-04", "close": 0.03, "volume": 217868.0}, {"date": "2025-04-07", "close": 0.028, "volume": 559092.0}, {"date": "2025-04-08", "close": 0.03, "volume": 1432058.0}, {"date": "2025-04-09", "close": 0.028, "volume": 101923.0}, {"date": "2025-04-10", "close": 0.028, "volume": 1068927.0}, {"date": "2025-04-14", "close": 0.025, "volume": 1489227.0}, {"date": "2025-04-15", "close": 0.028, "volume": 27858.0}, {"date": "2025-04-16", "close": 0.028, "volume": 202122.0}, {"date": "2025-04-22", "close": 0.028, "volume": 540058.0}, {"date": "2025-04-23", "close": 0.027, "volume": 87000.0}, {"date": "2025-04-24", "close": 0.027, "volume": 525335.0}, {"date": "2025-04-28", "close": 0.027, "volume": 598416.0}, {"date": "2025-04-29", "close": 0.027, "volume": 218519.0}, {"date": "2025-04-30", "close": 0.027, "volume": 785528.0}, {"date": "2025-05-01", "close": 0.029, "volume": 1046396.0}, {"date": "2025-05-02", "close": 0.028, "volume": 119979.0}, {"date": "2025-05-05", "close": 0.027, "volume": 963027.0}, {"date": "2025-05-06", "close": 0.028, "volume": 865.0}, {"date": "2025-05-07", "close": 0.028, "volume": 32577.0}, {"date": "2025-05-08", "close": 0.027, "volume": 18196.0}, {"date": "2025-05-09", "close": 0.028, "volume": 17881.0}, {"date": "2025-05-12", "close": 0.029, "volume": 119999.0}, {"date": "2025-05-13", "close": 0.027, "volume": 525828.0}, {"date": "2025-05-16", "close": 0.026, "volume": 320301.0}, {"date": "2025-05-19", "close": 0.026, "volume": 923023.0}, {"date": "2025-05-20", "close": 0.026, "volume": 452147.0}, {"date": "2025-05-22", "close": 0.024, "volume": 184828.0}, {"date": "2025-05-23", "close": 0.024, "volume": 20307.0}, {"date": "2025-05-26", "close": 0.029, "volume": 334719.0}, {"date": "2025-05-27", "close": 0.027, "volume": 1.0}, {"date": "2025-05-28", "close": 0.025, "volume": 97728.0}, {"date": "2025-05-30", "close": 0.025, "volume": 577985.0}, {"date": "2025-06-06", "close": 0.026, "volume": 221446.0}, {"date": "2025-06-10", "close": 0.026, "volume": 308666.0}, {"date": "2025-06-11", "close": 0.026, "volume": 54000.0}, {"date": "2025-06-12", "close": 0.025, "volume": 83365.0}, {"date": "2025-06-16", "close": 0.025, "volume": 107834.0}, {"date": "2025-06-17", "close": 0.026, "volume": 27491.0}, {"date": "2025-06-18", "close": 0.027, "volume": 18519.0}, {"date": "2025-06-19", "close": 0.027, "volume": 335834.0}, {"date": "2025-06-23", "close": 0.026, "volume": 451901.0}, {"date": "2025-06-25", "close": 0.027, "volume": 340000.0}, {"date": "2025-06-26", "close": 0.026, "volume": 10330.0}, {"date": "2025-06-30", "close": 0.027, "volume": 117210.0}, {"date": "2025-07-01", "close": 0.028, "volume": 1309149.0}, {"date": "2025-07-02", "close": 0.03, "volume": 986047.0}, {"date": "2025-07-03", "close": 0.033, "volume": 368000.0}, {"date": "2025-07-04", "close": 0.039, "volume": 116317.0}, {"date": "2025-07-07", "close": 0.035, "volume": 589214.0}, {"date": "2025-07-09", "close": 0.033, "volume": 318832.0}, {"date": "2025-07-10", "close": 0.035, "volume": 225271.0}, {"date": "2025-07-11", "close": 0.036, "volume": 259180.0}, {"date": "2025-07-14", "close": 0.034, "volume": 747727.0}, {"date": "2025-07-15", "close": 0.033, "volume": 1987484.0}, {"date": "2025-07-16", "close": 0.034, "volume": 224222.0}, {"date": "2025-07-17", "close": 0.033, "volume": 2525575.0}, {"date": "2025-07-18", "close": 0.033, "volume": 1240675.0}, {"date": "2025-07-21", "close": 0.033, "volume": 117792.0}, {"date": "2025-07-22", "close": 0.033, "volume": 233546.0}, {"date": "2025-07-23", "close": 0.033, "volume": 802200.0}, {"date": "2025-07-24", "close": 0.034, "volume": 2617705.0}, {"date": "2025-07-25", "close": 0.032, "volume": 50001.0}, {"date": "2025-07-28", "close": 0.031, "volume": 1106497.0}, {"date": "2025-07-29", "close": 0.032, "volume": 2301352.0}, {"date": "2025-07-30", "close": 0.033, "volume": 520235.0}, {"date": "2025-07-31", "close": 0.033, "volume": 162950.0}, {"date": "2025-08-01", "close": 0.034, "volume": 1049937.0}, {"date": "2025-08-04", "close": 0.04, "volume": 4001798.0}, {"date": "2025-08-05", "close": 0.041, "volume": 1503432.0}, {"date": "2025-08-06", "close": 0.041, "volume": 3781034.0}, {"date": "2025-08-07", "close": 0.041, "volume": 603507.0}, {"date": "2025-08-08", "close": 0.043, "volume": 339874.0}, {"date": "2025-08-11", "close": 0.041, "volume": 277883.0}, {"date": "2025-08-12", "close": 0.043, "volume": 742418.0}, {"date": "2025-08-13", "close": 0.043, "volume": 50395.0}, {"date": "2025-08-14", "close": 0.039, "volume": 3380564.0}, {"date": "2025-08-15", "close": 0.039, "volume": 1745933.0}, {"date": "2025-08-18", "close": 0.037, "volume": 1918001.0}, {"date": "2025-08-19", "close": 0.037, "volume": 290350.0}, {"date": "2025-08-20", "close": 0.037, "volume": 24486.0}, {"date": "2025-08-21", "close": 0.035, "volume": 775940.0}, {"date": "2025-08-22", "close": 0.035, "volume": 424803.0}, {"date": "2025-08-25", "close": 0.034, "volume": 420900.0}, {"date": "2025-08-29", "close": 0.035, "volume": 18000.0}, {"date": "2025-09-01", "close": 0.0335, "volume": 2338559.0}, {"date": "2025-09-02", "close": 0.035, "volume": 632435.0}, {"date": "2025-09-03", "close": 0.036, "volume": 4136252.0}, {"date": "2025-09-04", "close": 0.034, "volume": 1152035.0}, {"date": "2025-09-05", "close": 0.039, "volume": 418983.0}, {"date": "2025-09-08", "close": 0.038, "volume": 404632.0}, {"date": "2025-09-09", "close": 0.038, "volume": 1075682.0}, {"date": "2025-09-10", "close": 0.039, "volume": 932115.0}, {"date": "2025-09-11", "close": 0.049, "volume": 4675181.0}, {"date": "2025-09-12", "close": 0.05, "volume": 3558843.0}, {"date": "2025-09-15", "close": 0.056, "volume": 3175303.0}, {"date": "2025-09-16", "close": 0.054, "volume": 2541819.0}, {"date": "2025-09-17", "close": 0.053, "volume": 407929.0}, {"date": "2025-09-18", "close": 0.058, "volume": 2393353.0}, {"date": "2025-09-19", "close": 0.062, "volume": 5850302.0}, {"date": "2025-09-22", "close": 0.059, "volume": 2288382.0}, {"date": "2025-09-23", "close": 0.059, "volume": 2208041.0}, {"date": "2025-09-24", "close": 0.06, "volume": 1123263.0}, {"date": "2025-09-25", "close": 0.064, "volume": 425799.0}, {"date": "2025-09-26", "close": 0.068, "volume": 1992087.0}, {"date": "2025-09-29", "close": 0.068, "volume": 2711873.0}, {"date": "2025-09-30", "close": 0.066, "volume": 898343.0}, {"date": "2025-10-02", "close": 0.068, "volume": 874931.0}, {"date": "2025-10-03", "close": 0.084, "volume": 1335129.0}, {"date": "2025-10-06", "close": 0.083, "volume": 4044948.0}, {"date": "2025-10-07", "close": 0.077, "volume": 1482815.0}, {"date": "2025-10-08", "close": 0.077, "volume": 1082856.0}, {"date": "2025-10-09", "close": 0.081, "volume": 1542327.0}, {"date": "2025-10-10", "close": 0.08, "volume": 507392.0}, {"date": "2025-10-13", "close": 0.074, "volume": 1428327.0}, {"date": "2025-10-14", "close": 0.076, "volume": 1766055.0}, {"date": "2025-10-15", "close": 0.072, "volume": 306364.0}, {"date": "2025-10-16", "close": 0.073, "volume": 918115.0}, {"date": "2025-10-17", "close": 0.074, "volume": 289296.0}, {"date": "2025-10-20", "close": 0.073, "volume": 186097.0}, {"date": "2025-10-21", "close": 0.077, "volume": 247121.0}, {"date": "2025-10-22", "close": 0.073, "volume": 363442.0}, {"date": "2025-10-23", "close": 0.072, "volume": 1195633.0}, {"date": "2025-10-24", "close": 0.072, "volume": 44233.0}, {"date": "2025-10-27", "close": 0.073, "volume": 435447.0}, {"date": "2025-10-28", "close": 0.073, "volume": 262565.0}, {"date": "2025-10-29", "close": 0.077, "volume": 468179.0}, {"date": "2025-10-30", "close": 0.073, "volume": 207535.0}, {"date": "2025-10-31", "close": 0.075, "volume": 94418.0}, {"date": "2025-11-03", "close": 0.077, "volume": 132472.0}, {"date": "2025-11-04", "close": 0.077, "volume": 190988.0}, {"date": "2025-11-05", "close": 0.072, "volume": 652514.0}, {"date": "2025-11-06", "close": 0.071, "volume": 6088699.0}, {"date": "2025-11-07", "close": 0.075, "volume": 262779.0}, {"date": "2025-11-10", "close": 0.075, "volume": 130506.0}, {"date": "2025-11-11", "close": 0.074, "volume": 148625.0}, {"date": "2025-11-12", "close": 0.076, "volume": 411412.0}, {"date": "2025-11-13", "close": 0.076, "volume": 65791.0}, {"date": "2025-11-14", "close": 0.078, "volume": 385207.0}, {"date": "2025-11-17", "close": 0.075, "volume": 395716.0}, {"date": "2025-11-18", "close": 0.075, "volume": 35985.0}, {"date": "2025-11-19", "close": 0.078, "volume": 96321.0}, {"date": "2025-11-20", "close": 0.074, "volume": 629055.0}, {"date": "2025-11-21", "close": 0.074, "volume": 195444.0}, {"date": "2025-11-24", "close": 0.073, "volume": 314174.0}, {"date": "2025-11-25", "close": 0.074, "volume": 342219.0}, {"date": "2025-11-26", "close": 0.075, "volume": 3988489.0}, {"date": "2025-11-27", "close": 0.074, "volume": 687132.0}, {"date": "2025-11-28", "close": 0.075, "volume": 358056.0}, {"date": "2025-12-01", "close": 0.075, "volume": 1039021.0}, {"date": "2025-12-02", "close": 0.074, "volume": 332365.0}, {"date": "2025-12-03", "close": 0.072, "volume": 812332.0}, {"date": "2025-12-04", "close": 0.075, "volume": 248735.0}, {"date": "2025-12-05", "close": 0.073, "volume": 523976.0}, {"date": "2025-12-08", "close": 0.076, "volume": 427222.0}, {"date": "2025-12-09", "close": 0.074, "volume": 73419.0}, {"date": "2025-12-10", "close": 0.076, "volume": 714058.0}, {"date": "2025-12-11", "close": 0.076, "volume": 134102.0}, {"date": "2025-12-12", "close": 0.088, "volume": 3985100.0}, {"date": "2025-12-15", "close": 0.085, "volume": 895427.0}, {"date": "2025-12-16", "close": 0.085, "volume": 111677.0}, {"date": "2025-12-17", "close": 0.095, "volume": 4449383.0}, {"date": "2025-12-18", "close": 0.095, "volume": 1068325.0}, {"date": "2025-12-19", "close": 0.097, "volume": 289122.0}, {"date": "2025-12-22", "close": 0.098, "volume": 342281.0}, {"date": "2025-12-23", "close": 0.099, "volume": 357685.0}, {"date": "2025-12-24", "close": 0.096, "volume": 428337.0}, {"date": "2025-12-29", "close": 0.097, "volume": 630012.0}, {"date": "2025-12-30", "close": 0.1, "volume": 926645.0}, {"date": "2025-12-31", "close": 0.11, "volume": 968339.0}, {"date": "2026-01-02", "close": 0.115, "volume": 1108569.0}, {"date": "2026-01-05", "close": 0.125, "volume": 618381.0}, {"date": "2026-01-06", "close": 0.105, "volume": 1116437.0}, {"date": "2026-01-07", "close": 0.11, "volume": 365265.0}, {"date": "2026-01-08", "close": 0.115, "volume": 730304.0}, {"date": "2026-01-09", "close": 0.11, "volume": 322187.0}, {"date": "2026-01-12", "close": 0.11, "volume": 422028.0}, {"date": "2026-01-13", "close": 0.11, "volume": 409498.0}, {"date": "2026-01-14", "close": 0.12, "volume": 687997.0}, {"date": "2026-01-15", "close": 0.115, "volume": 1124840.0}, {"date": "2026-01-16", "close": 0.11, "volume": 774703.0}, {"date": "2026-01-19", "close": 0.11, "volume": 656866.0}, {"date": "2026-01-20", "close": 0.105, "volume": 1041129.0}, {"date": "2026-01-21", "close": 0.1, "volume": 2302924.0}, {"date": "2026-01-22", "close": 0.1, "volume": 2317153.0}, {"date": "2026-01-23", "close": 0.115, "volume": 1591084.0}, {"date": "2026-01-27", "close": 0.105, "volume": 357126.0}, {"date": "2026-01-28", "close": 0.105, "volume": 245647.0}, {"date": "2026-01-29", "close": 0.105, "volume": 545139.0}, {"date": "2026-01-30", "close": 0.1, "volume": 1068087.0}, {"date": "2026-02-02", "close": 0.099, "volume": 933605.0}, {"date": "2026-02-03", "close": 0.105, "volume": 50637.0}, {"date": "2026-02-04", "close": 0.11, "volume": 906995.0}, {"date": "2026-02-05", "close": 0.098, "volume": 974150.0}, {"date": "2026-02-06", "close": 0.093, "volume": 1590132.0}, {"date": "2026-02-09", "close": 0.096, "volume": 415240.0}, {"date": "2026-02-10", "close": 0.11, "volume": 1832027.0}, {"date": "2026-02-11", "close": 0.12, "volume": 2131629.0}, {"date": "2026-02-12", "close": 0.125, "volume": 1014283.0}, {"date": "2026-02-13", "close": 0.135, "volume": 1751949.0}, {"date": "2026-02-16", "close": 0.13, "volume": 1166543.0}, {"date": "2026-02-17", "close": 0.135, "volume": 1180765.0}, {"date": "2026-02-18", "close": 0.125, "volume": 945119.0}, {"date": "2026-02-19", "close": 0.13, "volume": 349300.0}, {"date": "2026-02-20", "close": 0.135, "volume": 213158.0}, {"date": "2026-02-23", "close": 0.14, "volume": 342575.0}, {"date": "2026-02-24", "close": 0.14, "volume": 331153.0}, {"date": "2026-02-25", "close": 0.14, "volume": 110843.0}, {"date": "2026-02-26", "close": 0.135, "volume": 472639.0}, {"date": "2026-02-27", "close": 0.135, "volume": 656497.0}, {"date": "2026-03-02", "close": 0.14, "volume": 708640.0}, {"date": "2026-03-03", "close": 0.14, "volume": 2496367.0}, {"date": "2026-03-04", "close": 0.14, "volume": 767337.0}, {"date": "2026-03-05", "close": 0.145, "volume": 695346.0}, {"date": "2026-03-06", "close": 0.14, "volume": 1334501.0}, {"date": "2026-03-09", "close": 0.14, "volume": 310934.0}, {"date": "2026-03-10", "close": 0.14, "volume": 1226336.0}, {"date": "2026-03-13", "close": 0.13, "volume": 514870.0}, {"date": "2026-03-16", "close": 0.125, "volume": 1534201.0}, {"date": "2026-03-17", "close": 0.125, "volume": 625149.0}, {"date": "2026-03-18", "close": 0.13, "volume": 586418.0}, {"date": "2026-03-19", "close": 0.115, "volume": 973949.0}, {"date": "2026-03-20", "close": 0.12, "volume": 435299.0}, {"date": "2026-03-23", "close": 0.1, "volume": 5015165.0}, {"date": "2026-03-24", "close": 0.1, "volume": 1694524.0}, {"date": "2026-03-25", "close": 0.1, "volume": 24945684.0}, {"date": "2026-03-26", "close": 0.11, "volume": 6930872.0}, {"date": "2026-03-27", "close": 0.11, "volume": 945104.0}, {"date": "2026-03-30", "close": 0.105, "volume": 4216845.0}, {"date": "2026-03-31", "close": 0.11, "volume": 1615384.0}, {"date": "2026-04-01", "close": 0.125, "volume": 2937079.0}, {"date": "2026-04-02", "close": 0.12, "volume": 1118523.0}, {"date": "2026-04-07", "close": 0.12, "volume": 32242.0}, {"date": "2026-04-08", "close": 0.12, "volume": 1343510.0}, {"date": "2026-04-09", "close": 0.11, "volume": 1098771.0}, {"date": "2026-04-10", "close": 0.115, "volume": 256282.0}, {"date": "2026-04-13", "close": 0.115, "volume": 1521840.0}, {"date": "2026-04-14", "close": 0.105, "volume": 2555101.0}, {"date": "2026-04-15", "close": 0.105, "volume": 484633.0}, {"date": "2026-04-16", "close": 0.1075, "volume": 139741.0}, {"date": "2026-04-17", "close": 0.1, "volume": 351463.0}, {"date": "2026-04-20", "close": 0.1, "volume": 1411240.0}, {"date": "2026-04-21", "close": 0.1, "volume": 1500846.0}, {"date": "2026-04-22", "close": 0.1, "volume": 2137616.0}, {"date": "2026-04-23", "close": 0.1, "volume": 1016424.0}, {"date": "2026-04-24", "close": 0.099, "volume": 499849.0}, {"date": "2026-04-27", "close": 0.1, "volume": 872176.0}, {"date": "2026-04-28", "close": 0.12, "volume": 6036829.0}, {"date": "2026-04-29", "close": 0.125, "volume": 2158757.0}, {"date": "2026-04-30", "close": 0.12, "volume": 1713478.0}, {"date": "2026-05-01", "close": 0.13, "volume": 2291725.0}, {"date": "2026-05-04", "close": 0.125, "volume": 2066847.0}, {"date": "2026-05-05", "close": 0.125, "volume": 1224118.0}, {"date": "2026-05-06", "close": 0.125, "volume": 1073369.0}, {"date": "2026-05-07", "close": 0.12, "volume": 613841.0}, {"date": "2026-05-08", "close": 0.1225, "volume": 664316.0}, {"date": "2026-05-11", "close": 0.125, "volume": 176767.0}, {"date": "2026-05-12", "close": 0.1325, "volume": 889700.0}, {"date": "2026-05-13", "close": 0.13, "volume": 820733.0}, {"date": "2026-05-14", "close": 0.125, "volume": 2108.0}, {"date": "2026-05-15", "close": 0.1175, "volume": 2372146.0}, {"date": "2026-05-18", "close": 0.115, "volume": 637929.0}, {"date": "2026-05-19", "close": 0.11, "volume": 1560733.0}, {"date": "2026-05-20", "close": 0.105, "volume": 709920.0}, {"date": "2026-05-21", "close": 0.105, "volume": 477209.0}, {"date": "2026-05-22", "close": 0.105, "volume": 156157.0}, {"date": "2026-05-25", "close": 0.105, "volume": 70321.0}, {"date": "2026-05-26", "close": 0.11, "volume": 33243.0}, {"date": "2026-05-27", "close": 0.11, "volume": 344042.0}, {"date": "2026-05-28", "close": 0.105, "volume": 16099.0}, {"date": "2026-05-29", "close": 0.105, "volume": 63493.0}, {"date": "2026-06-01", "close": 0.105, "volume": 284637.0}, {"date": "2026-06-02", "close": 0.1, "volume": 990664.0}, {"date": "2026-06-03", "close": 0.096, "volume": 5647058.0}, {"date": "2026-06-05", "close": 0.096, "volume": 283553.0}, {"date": "2026-06-09", "close": 0.086, "volume": 1174855.0}, {"date": "2026-06-10", "close": 0.087, "volume": 334492.0}, {"date": "2026-06-11", "close": 0.085, "volume": 271474.0}, {"date": "2026-06-12", "close": 0.087, "volume": 374072.0}, {"date": "2026-06-15", "close": 0.084, "volume": 104119.0}, {"date": "2026-06-16", "close": 0.083, "volume": 37333.0}, {"date": "2026-06-17", "close": 0.087, "volume": 529384.0}, {"date": "2026-06-18", "close": 0.094, "volume": 10914000.0}, {"date": "2026-06-19", "close": 0.098, "volume": 1125562.0}, {"date": "2026-06-22", "close": 0.099, "volume": 206.0}, {"date": "2026-06-23", "close": 0.1, "volume": 1086165.0}, {"date": "2026-06-24", "close": 0.098, "volume": 35616.0}, {"date": "2026-06-25", "close": 0.096, "volume": 14445.0}, {"date": "2026-06-26", "close": 0.095, "volume": 106502.0}, {"date": "2026-06-29", "close": 0.093, "volume": 488953.0}, {"date": "2026-06-30", "close": 0.094, "volume": 228295.0}, {"date": "2026-07-01", "close": 0.094, "volume": 9101.0}, {"date": "2026-07-02", "close": 0.093, "volume": 1.0}, {"date": "2026-07-03", "close": 0.095, "volume": 75035.0}, {"date": "2026-07-06", "close": 0.093, "volume": 11743.0}, {"date": "2026-07-07", "close": 0.093, "volume": 25993.0}, {"date": "2026-07-08", "close": 0.091, "volume": 102010.0}, {"date": "2026-07-09", "close": 0.091, "volume": 697733.0}, {"date": "2026-07-10", "close": 0.087, "volume": 549954.0}, {"date": "2026-07-13", "close": 0.084, "volume": 618313.0}, {"date": "2026-07-14", "close": 0.08, "volume": 288589.0}, {"date": "2026-07-15", "close": 0.083, "volume": 458219.0}, {"date": "2026-07-16", "close": 0.084, "volume": 100019.0}, {"date": "2026-07-17", "close": 0.08, "volume": 373503.0}, {"date": "2026-07-20", "close": 0.08, "volume": 540479.0}, {"date": "2026-07-21", "close": 0.071, "volume": 94901.0}, {"date": "2026-07-22", "close": 0.08, "volume": 68023.0}, {"date": "2026-07-24", "close": 0.076, "volume": 5950.0}, {"date": "2026-07-27", "close": 0.075, "volume": 423777.0}, {"date": "2026-07-28", "close": 0.076, "volume": 208021.0}, {"date": "2026-07-29", "close": 0.076, "volume": 386452.0}, {"date": "2026-07-30", "close": 0.071, "volume": 703834.0}, {"date": "2026-07-31", "close": 0.08, "volume": 222446.0}, {"date": "2026-08-03", "close": 0.08, "volume": 480274.0}, {"date": "2026-08-04", "close": 0.079, "volume": 328564.0}, {"date": "2026-08-05", "close": 0.079, "volume": 515855.0}, {"date": "2026-08-06", "close": 0.079, "volume": 304456.0}, {"date": "2026-08-07", "close": 0.079, "volume": 82557.0}, {"date": "2026-08-10", "close": 0.077, "volume": 476079.0}, {"date": "2026-08-11", "close": 0.085, "volume": 794390.0}, {"date": "2026-08-12", "close": 0.078, "volume": 399876.0}, {"date": "2026-08-13", "close": 0.084, "volume": 169800.0}, {"date": "2026-08-14", "close": 0.082, "volume": 124059.0}, {"date": "2026-08-17", "close": 0.082, "volume": 194484.0}, {"date": "2026-08-18", "close": 0.08, "volume": 174379.0}, {"date": "2026-08-19", "close": 0.076, "volume": 220780.0}, {"date": "2026-08-20", "close": 0.078, "volume": 7596107.0}, {"date": "2026-08-21", "close": 0.076, "volume": 135133.0}, {"date": "2026-08-24", "close": 0.076, "volume": 771451.0}, {"date": "2026-08-25", "close": 0.075, "volume": 367648.0}, {"date": "2026-08-26", "close": 0.075, "volume": 611576.0}, {"date": "2026-08-27", "close": 0.075, "volume": 19418.0}, {"date": "2026-08-28", "close": 0.075, "volume": 324736.0}, {"date": "2026-08-31", "close": 0.074, "volume": 87525.0}, {"date": "2026-09-01", "close": 0.074, "volume": 37090.0}, {"date": "2026-09-02", "close": 0.074, "volume": 64488.0}, {"date": "2026-09-03", "close": 0.075, "volume": 72367.0}, {"date": "2026-09-04", "close": 0.075, "volume": 152688.0}, {"date": "2026-09-07", "close": 0.077, "volume": 121516.0}, {"date": "2026-09-08", "close": 0.08, "volume": 391567.0}, {"date": "2026-09-09", "close": 0.088, "volume": 1825033.0}, {"date": "2026-09-10", "close": 0.09, "volume": 2207209.0}, {"date": "2026-09-11", "close": 0.097, "volume": 2357910.0}, {"date": "2026-09-14", "close": 0.092, "volume": 559379.0}, {"date": "2026-09-15", "close": 0.093, "volume": 349537.0}, {"date": "2026-09-16", "close": 0.096, "volume": 678127.0}, {"date": "2026-09-17", "close": 0.096, "volume": 2537323.0}, {"date": "2026-09-18", "close": 0.1, "volume": 8206374.0}], "refreshing": true}