{"ticker": "FGR", "overview": {"name": "First Graphene Limited", "country": "Australia", "industry": "Materials"}, "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": "FGR", "has_prices": true, "as_of": "2026-09-18", "last": 0.056, "prev_close": 0.054, "change": 0.0020000000000000018, "change_pct": 0.03703703703703707, "session_volume": 512995.0, "vwap_5": 0.05510260228687497, "vwap_20": 0.05586944846501621, "vwap_60": 0.061768596213956375, "vwap_250": 0.07387900641951166, "high_52w": 0.098, "low_52w": 0.053, "avg_volume_20": 373495.8, "sessions": 400, "market_cap": {"value": 47893247.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03152496", "src": "ASX", "ticker": "FGR", "cik": "", "company": "First Graphene Limited", "company_raw": "First Graphene Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on FGR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152496", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28304}, {"id": "ASX-03137847", "src": "ASX", "ticker": "FGR", "cik": "", "company": "First Graphene Limited", "company_raw": "First Graphene Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on FGR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137847", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78704}, {"id": "ASX-03136829", "src": "ASX", "ticker": "FGR", "cik": "", "company": "First Graphene Limited", "company_raw": "First Graphene Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on FGR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136829", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81584}, {"id": "ASX-03118947", "src": "ASX", "ticker": "FGR", "cik": "", "company": "First Graphene Limited", "company_raw": "First Graphene Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on FGR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118947", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140624}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-04-02", "source_url": "https://www.marketindex.com.au/asx/fgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Browne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2005-11-22", "source_url": "https://www.marketindex.com.au/asx/fgr", "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": "2026-07-28", "source_url": "https://www.marketindex.com.au/asx/fgr", "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": "2026-01-15", "source_url": "https://www.marketindex.com.au/asx/fgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/fgr", "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": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/fgr", "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": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/fgr", "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": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/fgr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/fgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-29", "source_url": "https://www.marketindex.com.au/asx/fgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-29", "source_url": "https://www.marketindex.com.au/asx/fgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-29", "source_url": "https://www.marketindex.com.au/asx/fgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-29", "source_url": "https://www.marketindex.com.au/asx/fgr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/fgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/fgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/fgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/fgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/fgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/fgr", "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": "2025-08-31", "source_url": "https://www.marketindex.com.au/asx/fgr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/fgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/fgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/fgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-29", "source_url": "https://www.marketindex.com.au/asx/fgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-16", "source_url": "https://www.marketindex.com.au/asx/fgr", "needs_ocr": 0}], "directors": [{"name": "David Browne", "first_seen": "2005-11-22", "last_seen": "2005-11-22", "status": "past", "notices": 1}, {"name": "Amended", "first_seen": "2015-04-02", "last_seen": "2015-04-02", "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": "2026-10-26", "form": "Issued Capital", "title": "Application for quotation of securities - FGR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153253-6A1351433"}, {"date": "2026-10-23", "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/2924-03152589-6A1351088"}, {"date": "2026-10-20", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150683-6A1350221"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Change of Director's Interest Notice x 2", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148437-6A1349261"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Application for quotation of securities - FGR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147777-6A1348981"}], "performance": {"ticker": "FGR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-10-05", "close": 19.0218677418, "volume": 19.0}, {"date": "1990-10-08", "close": 25.656687, "volume": null}, {"date": "1990-10-09", "close": 25.656687, "volume": null}, {"date": "1990-10-10", "close": 25.656687, "volume": null}, {"date": "1990-10-11", "close": 25.656687, "volume": null}, {"date": "1990-10-12", "close": 25.656687, "volume": null}, {"date": "1990-10-15", "close": 25.656687, "volume": null}, {"date": "1990-10-16", "close": 25.656687, "volume": null}, {"date": "1990-10-17", "close": 25.656687, "volume": null}, {"date": "1990-10-18", "close": 25.656687, "volume": null}, {"date": "1990-10-19", "close": 25.656687, "volume": null}, {"date": "1990-10-22", "close": 25.656687, "volume": null}, {"date": "1990-10-23", "close": 25.656687, "volume": null}, {"date": "1990-10-24", "close": 25.656687, "volume": null}, {"date": "1990-10-25", "close": 25.656687, "volume": null}, {"date": "1990-10-26", "close": 25.656687, "volume": null}, {"date": "1990-10-29", "close": 25.656687, "volume": null}, {"date": "1990-10-30", "close": 19.0218677418, "volume": 66.0}, {"date": "1990-10-31", "close": 19.0218677418, "volume": 9.0}, {"date": "1990-11-01", "close": 25.656687, "volume": null}, {"date": "1990-11-02", "close": 25.656687, "volume": null}, {"date": "1990-11-05", "close": 25.656687, "volume": null}, {"date": "1990-11-06", "close": 25.656687, "volume": null}, {"date": "1990-11-07", "close": 25.656687, "volume": null}, {"date": "1990-11-08", "close": 25.656687, "volume": null}, {"date": "1990-11-09", "close": 25.656687, "volume": null}, {"date": "1990-11-12", "close": 25.656687, "volume": null}, {"date": "1990-11-13", "close": 25.656687, "volume": null}, {"date": "1990-11-14", "close": 25.656687, "volume": null}, {"date": "1990-11-15", "close": 25.656687, "volume": null}, {"date": "1990-11-16", "close": 25.656687, "volume": null}, {"date": "1990-11-19", "close": 25.656687, "volume": null}, {"date": "1990-11-20", "close": 25.656687, "volume": null}, {"date": "1990-11-21", "close": 25.656687, "volume": null}, {"date": "1990-11-22", "close": 25.656687, "volume": null}, {"date": "1990-11-23", "close": 25.656687, "volume": null}, {"date": "1990-11-26", "close": 25.656687, "volume": null}, {"date": "1990-11-27", "close": 25.656687, "volume": null}, {"date": "1990-11-28", "close": 25.656687, "volume": null}, {"date": "1990-11-29", "close": 25.656687, "volume": null}, {"date": "1990-11-30", "close": 25.656687, "volume": null}, {"date": "1990-12-03", "close": 25.656687, "volume": null}, {"date": "1990-12-04", "close": 25.656687, "volume": null}, {"date": "1990-12-05", "close": 25.656687, "volume": null}, {"date": "1990-12-06", "close": 25.656687, "volume": null}, {"date": "1990-12-07", "close": 25.656687, "volume": null}, {"date": "1990-12-10", "close": 25.656687, "volume": null}, {"date": "1990-12-11", "close": 25.656687, "volume": null}, {"date": "1990-12-12", "close": 25.656687, "volume": null}, {"date": "1990-12-13", "close": 25.656687, "volume": null}, {"date": "1990-12-14", "close": 25.656687, "volume": null}, {"date": "1990-12-17", "close": 25.656687, "volume": null}, {"date": "1990-12-18", "close": 25.656687, "volume": null}, {"date": "1990-12-19", "close": 25.656687, "volume": null}, {"date": "1990-12-20", "close": 25.656687, "volume": null}, {"date": "1990-12-21", "close": 25.656687, "volume": null}, {"date": "1990-12-24", "close": 25.656687, "volume": null}, {"date": "1990-12-25", "close": 25.656687, "volume": null}, {"date": "1990-12-26", "close": 25.656687, "volume": null}, {"date": "1990-12-27", "close": 25.656687, "volume": null}, {"date": "1990-12-28", "close": 25.656687, "volume": null}, {"date": "1990-12-31", "close": 25.656687, "volume": null}, {"date": "1991-01-01", "close": 25.656687, "volume": null}, {"date": "1991-01-02", "close": 25.656687, "volume": null}, {"date": "1991-01-03", "close": 25.656687, "volume": null}, {"date": "1991-01-04", "close": 25.656687, "volume": null}, {"date": "1991-01-07", "close": 25.656687, "volume": null}, {"date": "1991-01-08", "close": 25.656687, "volume": null}, {"date": "1991-01-09", "close": 25.656687, "volume": null}, {"date": "1991-01-10", "close": 25.656687, "volume": null}, {"date": "1991-01-11", "close": 25.656687, "volume": null}, {"date": "1991-01-14", "close": 25.656687, "volume": null}, {"date": "1991-01-15", "close": 25.656687, "volume": null}, {"date": "1991-01-16", "close": 25.656687, "volume": null}, {"date": "1991-01-17", "close": 25.656687, "volume": null}, {"date": "1991-01-18", "close": 25.656687, "volume": null}, {"date": "1991-01-21", "close": 25.656687, "volume": null}, {"date": "1991-01-22", "close": 25.656687, "volume": null}, {"date": "1991-01-23", "close": 25.656687, "volume": null}, {"date": "1991-01-24", "close": 25.656687, "volume": null}, {"date": "1991-01-25", "close": 25.656687, "volume": null}, {"date": "1991-01-28", "close": 25.656687, "volume": null}, {"date": "1991-01-29", "close": 25.656687, "volume": null}, {"date": "1991-01-30", "close": 25.656687, "volume": null}, {"date": "1991-01-31", "close": 25.656687, "volume": null}, {"date": "1991-02-01", "close": 25.656687, "volume": null}, {"date": "1991-02-04", "close": 25.656687, "volume": null}, {"date": "1991-02-05", "close": 25.656687, "volume": null}, {"date": "1991-02-06", "close": 25.656687, "volume": null}, {"date": "1991-02-07", "close": 25.656687, "volume": null}, {"date": "1991-02-08", "close": 25.656687, "volume": null}, {"date": "1991-02-11", "close": 25.656687, "volume": null}, {"date": "1991-02-12", "close": 25.656687, "volume": null}, {"date": "1991-02-13", "close": 25.656687, "volume": null}, {"date": "1991-02-14", "close": 25.656687, "volume": null}, {"date": "1991-02-15", "close": 25.656687, "volume": null}, {"date": "1991-02-18", "close": 25.656687, "volume": null}, {"date": "1991-02-19", "close": 25.656687, "volume": null}, {"date": "1991-02-20", "close": 25.656687, "volume": null}, {"date": "1991-02-21", "close": 25.656687, "volume": null}, {"date": "1991-02-22", "close": 25.656687, "volume": null}, {"date": "1991-02-25", "close": 25.656687, "volume": null}, {"date": "1991-02-26", "close": 25.656687, "volume": null}, {"date": "1991-02-27", "close": 25.656687, "volume": null}, {"date": "1991-02-28", "close": 25.656687, "volume": null}, {"date": "1991-03-01", "close": 25.656687, "volume": null}, {"date": "1991-03-04", "close": 25.656687, "volume": null}, {"date": "1991-03-05", "close": 25.656687, "volume": null}, {"date": "1991-03-06", "close": 25.656687, "volume": null}, {"date": "1991-03-07", "close": 25.656687, "volume": null}, {"date": "1991-03-08", "close": 25.656687, "volume": null}, {"date": "1991-03-11", "close": 25.656687, "volume": null}, {"date": "1991-03-12", "close": 25.656687, "volume": null}, {"date": "1991-03-13", "close": 25.656687, "volume": null}, {"date": "1991-03-14", "close": 25.656687, "volume": null}, {"date": "1991-03-15", "close": 25.656687, "volume": null}, {"date": "1991-03-18", "close": 25.656687, "volume": null}, {"date": "1991-03-19", "close": 25.656687, "volume": null}, {"date": "1991-03-20", "close": 25.656687, "volume": null}, {"date": "1991-03-21", "close": 25.656687, "volume": null}, {"date": "1991-03-22", "close": 25.656687, "volume": null}, {"date": "1991-03-25", "close": 25.656687, "volume": null}, {"date": "1991-03-26", "close": 25.656687, "volume": null}, {"date": "1991-03-27", "close": 25.656687, "volume": null}, {"date": "1991-03-28", "close": 25.656687, "volume": null}, {"date": "1991-03-29", "close": 25.656687, "volume": null}, {"date": "1991-04-01", "close": 25.656687, "volume": null}, {"date": "1991-04-02", "close": 25.656687, "volume": null}, {"date": "1991-04-03", "close": 25.656687, "volume": null}, {"date": "1991-04-04", "close": 25.656687, "volume": null}, {"date": "1991-04-05", "close": 25.656687, "volume": null}, {"date": "1991-04-08", "close": 25.656687, "volume": null}, {"date": "1991-04-09", "close": 25.656687, "volume": null}, {"date": "1991-04-10", "close": 25.656687, "volume": null}, {"date": "1991-04-11", "close": 25.656687, "volume": null}, {"date": "1991-04-12", "close": 25.656687, "volume": null}, {"date": "1991-04-15", "close": 25.656687, "volume": null}, {"date": "1991-04-16", "close": 25.656687, "volume": null}, {"date": "1991-04-17", "close": 19.0218677418, "volume": 66.0}, {"date": "1991-04-18", "close": 25.656687, "volume": null}, {"date": "1991-04-19", "close": 25.656687, "volume": null}, {"date": "1991-04-22", "close": 25.656687, "volume": null}, {"date": "1991-04-23", "close": 25.656687, "volume": null}, {"date": "1991-04-24", "close": 25.656687, "volume": null}, {"date": "1991-04-25", "close": 25.656687, "volume": null}, {"date": "1991-04-26", "close": 25.656687, "volume": null}, {"date": "1991-04-29", "close": 25.656687, "volume": null}, {"date": "1991-04-30", "close": 25.656687, "volume": null}, {"date": "1991-05-01", "close": 25.656687, "volume": null}, {"date": "1991-05-02", "close": 25.656687, "volume": null}, {"date": "1991-05-03", "close": 25.656687, "volume": null}, {"date": "1991-05-06", "close": 25.656687, "volume": null}, {"date": "1991-05-07", "close": 25.656687, "volume": null}, {"date": "1991-05-08", "close": 25.656687, "volume": null}, {"date": "1991-05-09", "close": 25.656687, "volume": null}, {"date": "1991-05-10", "close": 25.656687, "volume": null}, {"date": "1991-05-13", "close": 25.656687, "volume": null}, {"date": "1991-05-14", "close": 25.656687, "volume": null}, {"date": "1991-05-15", "close": 25.656687, "volume": null}, {"date": "1991-05-16", "close": 25.656687, "volume": null}, {"date": "1991-05-17", "close": 25.656687, "volume": null}, {"date": "1991-05-20", "close": 25.656687, "volume": null}, {"date": "1991-05-21", "close": 25.656687, "volume": null}, {"date": "1991-05-22", "close": 25.656687, "volume": null}, {"date": "1991-05-23", "close": 25.656687, "volume": null}, {"date": "1991-05-24", "close": 25.656687, "volume": null}, {"date": "1991-05-27", "close": 25.656687, "volume": null}, {"date": "1991-05-28", "close": 25.656687, "volume": null}, {"date": "1991-05-29", "close": 25.656687, "volume": null}, {"date": "1991-05-30", "close": 25.656687, "volume": null}, {"date": "1991-05-31", "close": 25.656687, "volume": null}, {"date": "1991-06-03", "close": 25.656687, "volume": null}, {"date": "1991-06-04", "close": 25.656687, "volume": null}, {"date": "1991-06-05", "close": 25.656687, "volume": null}, {"date": "1991-06-06", "close": 25.656687, "volume": null}, {"date": "1991-06-07", "close": 25.656687, "volume": null}, {"date": "1991-06-10", "close": 25.656687, "volume": null}, {"date": "1991-06-11", "close": 25.656687, "volume": null}, {"date": "1991-06-12", "close": 25.656687, "volume": null}, {"date": "1991-06-13", "close": 25.656687, "volume": null}, {"date": "1991-06-14", "close": 25.656687, "volume": null}, {"date": "1991-06-17", "close": 25.656687, "volume": null}, {"date": "1991-06-18", "close": 25.656687, "volume": null}, {"date": "1991-06-19", "close": 25.656687, "volume": null}, {"date": "1991-06-20", "close": 25.656687, "volume": null}, {"date": "1991-06-21", "close": 25.656687, "volume": null}, {"date": "1991-06-24", "close": 25.656687, "volume": null}, {"date": "1991-06-25", "close": 25.656687, "volume": null}, {"date": "1991-06-26", "close": 25.656687, "volume": null}, {"date": "1991-06-27", "close": 25.656687, "volume": null}, {"date": "1991-06-28", "close": 25.656687, "volume": null}, {"date": "1991-07-01", "close": 25.656687, "volume": null}, {"date": "1991-07-02", "close": 25.656687, "volume": null}, {"date": "1991-07-03", "close": 25.656687, "volume": null}, {"date": "1991-07-04", "close": 25.656687, "volume": null}, {"date": "1991-07-05", "close": 25.656687, "volume": null}, {"date": "1991-07-08", "close": 25.656687, "volume": null}, {"date": "1991-07-09", "close": 25.656687, "volume": null}, {"date": "1991-07-10", "close": 25.656687, "volume": null}, {"date": "1991-07-11", "close": 25.656687, "volume": null}, {"date": "1991-07-12", "close": 25.656687, "volume": null}, {"date": "1991-07-15", "close": 25.656687, "volume": null}, {"date": "1991-07-16", "close": 25.656687, "volume": null}, {"date": "1991-07-17", "close": 19.7616355503, "volume": 57.0}, {"date": "1991-07-18", "close": 21.135408602, "volume": 9.0}, {"date": "1991-07-19", "close": 21.66379381705, "volume": 57.0}, {"date": "1991-07-22", "close": 22.1921790321, "volume": 95.0}, {"date": "1991-07-23", "close": 29.9328015, "volume": null}, {"date": "1991-07-24", "close": 29.9328015, "volume": null}, {"date": "1991-07-25", "close": 29.9328015, "volume": null}, {"date": "1991-07-26", "close": 22.1921790321, "volume": 95.0}, {"date": "1991-07-29", "close": 29.9328015, "volume": null}, {"date": "1991-07-30", "close": 29.9328015, "volume": null}, {"date": "1991-07-31", "close": 29.9328015, "volume": null}, {"date": "1991-08-01", "close": 29.9328015, "volume": null}, {"date": "1991-08-02", "close": 29.9328015, "volume": null}, {"date": "1991-08-05", "close": 29.9328015, "volume": null}, {"date": "1991-08-06", "close": 29.9328015, "volume": null}, {"date": "1991-08-07", "close": 29.9328015, "volume": null}, {"date": "1991-08-08", "close": 29.9328015, "volume": null}, {"date": "1991-08-09", "close": 29.9328015, "volume": null}, {"date": "1991-08-12", "close": 29.9328015, "volume": null}, {"date": "1991-08-13", "close": 29.9328015, "volume": null}, {"date": "1991-08-14", "close": 29.9328015, "volume": null}, {"date": "1991-08-15", "close": 29.9328015, "volume": null}, {"date": "1991-08-16", "close": 29.9328015, "volume": null}, {"date": "1991-08-19", "close": 29.9328015, "volume": null}, {"date": "1991-08-20", "close": 29.9328015, "volume": null}, {"date": "1991-08-21", "close": 29.9328015, "volume": null}, {"date": "1991-08-22", "close": 29.9328015, "volume": null}, {"date": "1991-08-23", "close": 29.9328015, "volume": null}, {"date": "1991-08-26", "close": 29.9328015, "volume": null}, {"date": "1991-08-27", "close": 29.9328015, "volume": null}, {"date": "1991-08-28", "close": 29.9328015, "volume": null}, {"date": "1991-08-29", "close": 29.9328015, "volume": null}, {"date": "1991-08-30", "close": 29.9328015, "volume": null}, {"date": "1991-09-02", "close": 29.9328015, "volume": null}, {"date": "1991-09-03", "close": 29.9328015, "volume": null}, {"date": "1991-09-04", "close": 29.9328015, "volume": null}, {"date": "1991-09-05", "close": 29.9328015, "volume": null}, {"date": "1991-09-06", "close": 29.9328015, "volume": null}, {"date": "1991-09-09", "close": 29.9328015, "volume": null}, {"date": "1991-09-10", "close": 29.9328015, "volume": null}, {"date": "1991-09-11", "close": 22.1921790321, "volume": 9.0}, {"date": "1991-09-12", "close": 29.9328015, "volume": null}, {"date": "1991-09-13", "close": 29.9328015, "volume": null}, {"date": "1991-09-16", "close": 29.9328015, "volume": null}, {"date": "1991-09-17", "close": 29.9328015, "volume": null}, {"date": "1991-09-18", "close": 29.9328015, "volume": null}, {"date": "1991-09-19", "close": 29.9328015, "volume": null}, {"date": "1991-09-20", "close": 29.9328015, "volume": null}, {"date": "1991-09-23", "close": 29.9328015, "volume": null}, {"date": "1991-09-24", "close": 29.9328015, "volume": null}, {"date": "1991-09-25", "close": 29.9328015, "volume": null}, {"date": "1991-09-26", "close": 29.9328015, "volume": null}, {"date": "1991-09-27", "close": 29.9328015, "volume": null}, {"date": "1991-09-30", "close": 29.9328015, "volume": null}, {"date": "1991-10-01", "close": 23.03756686875, "volume": 3161.0}, {"date": "1991-10-02", "close": 31.0730987, "volume": null}, {"date": "1991-10-03", "close": 31.0730987, "volume": null}, {"date": "1991-10-04", "close": 31.0730987, "volume": null}, {"date": "1991-10-07", "close": 31.0730987, "volume": null}, {"date": "1991-10-08", "close": 31.0730987, "volume": null}, {"date": "1991-10-09", "close": 31.0730987, "volume": null}, {"date": "1991-10-10", "close": 31.0730987, "volume": null}, {"date": "1991-10-11", "close": 31.0730987, "volume": null}, {"date": "1991-10-14", "close": 31.0730987, "volume": null}, {"date": "1991-10-15", "close": 31.0730987, "volume": null}, {"date": "1991-10-16", "close": 31.0730987, "volume": null}, {"date": "1991-10-17", "close": 31.0730987, "volume": null}, {"date": "1991-10-18", "close": 31.0730987, "volume": null}, {"date": "1991-10-21", "close": 31.0730987, "volume": null}, {"date": "1991-10-22", "close": 31.0730987, "volume": null}, {"date": "1991-10-23", "close": 31.0730987, "volume": null}, {"date": "1991-10-24", "close": 31.0730987, "volume": null}, {"date": "1991-10-25", "close": 31.0730987, "volume": null}, {"date": "1991-10-28", "close": 31.0730987, "volume": null}, {"date": "1991-10-29", "close": 31.0730987, "volume": null}, {"date": "1991-10-30", "close": 31.0730987, "volume": null}, {"date": "1991-10-31", "close": 31.0730987, "volume": null}, {"date": "1991-11-01", "close": 31.0730987, "volume": null}, {"date": "1991-11-04", "close": 31.0730987, "volume": null}, {"date": "1991-11-05", "close": 31.0730987, "volume": null}, {"date": "1991-11-06", "close": 31.0730987, "volume": null}, {"date": "1991-11-07", "close": 31.0730987, "volume": null}, {"date": "1991-11-08", "close": 31.0730987, "volume": null}, {"date": "1991-11-11", "close": 31.0730987, "volume": null}, {"date": "1991-11-12", "close": 31.0730987, "volume": null}, {"date": "1991-11-13", "close": 31.0730987, "volume": null}, {"date": "1991-11-14", "close": 31.0730987, "volume": null}, {"date": "1991-11-15", "close": 31.0730987, "volume": null}, {"date": "1991-11-18", "close": 31.0730987, "volume": null}, {"date": "1991-11-19", "close": 31.0730987, "volume": null}, {"date": "1991-11-20", "close": 31.0730987, "volume": null}, {"date": "1991-11-21", "close": 31.0730987, "volume": null}, {"date": "1991-11-22", "close": 22.40356162555, "volume": 9.0}, {"date": "1991-11-25", "close": 30.2178758, "volume": null}, {"date": "1991-11-26", "close": 30.2178758, "volume": null}, {"date": "1991-11-27", "close": 30.2178758, "volume": null}, {"date": "1991-11-28", "close": 30.2178758, "volume": null}, {"date": "1991-11-29", "close": 30.2178758, "volume": null}, {"date": "1991-12-02", "close": 30.2178758, "volume": null}, {"date": "1991-12-03", "close": 30.2178758, "volume": null}, {"date": "1991-12-04", "close": 30.2178758, "volume": null}, {"date": "1991-12-05", "close": 30.2178758, "volume": null}, {"date": "1991-12-06", "close": 30.2178758, "volume": null}, {"date": "1991-12-09", "close": 30.2178758, "volume": null}, {"date": "1991-12-10", "close": 30.2178758, "volume": null}, {"date": "1991-12-11", "close": 30.2178758, "volume": null}, {"date": "1991-12-12", "close": 30.2178758, "volume": null}, {"date": "1991-12-13", "close": 30.2178758, "volume": null}, {"date": "1991-12-16", "close": 30.2178758, "volume": null}, {"date": "1991-12-17", "close": 30.2178758, "volume": null}, {"date": "1991-12-18", "close": 30.2178758, "volume": null}, {"date": "1991-12-19", "close": 30.2178758, "volume": null}, {"date": "1991-12-20", "close": 30.2178758, "volume": null}, {"date": "1991-12-23", "close": 30.2178758, "volume": null}, {"date": "1991-12-24", "close": 30.2178758, "volume": null}, {"date": "1991-12-25", "close": 30.2178758, "volume": null}, {"date": "1991-12-26", "close": 30.2178758, "volume": null}, {"date": "1991-12-27", "close": 30.2178758, "volume": null}, {"date": "1991-12-30", "close": 30.2178758, "volume": null}, {"date": "1991-12-31", "close": 30.2178758, "volume": null}, {"date": "1992-01-01", "close": 30.2178758, "volume": null}, {"date": "1992-01-02", "close": 30.2178758, "volume": null}, {"date": "1992-01-03", "close": 30.2178758, "volume": null}, {"date": "1992-01-06", "close": 30.2178758, "volume": null}, {"date": "1992-01-07", "close": 30.2178758, "volume": null}, {"date": "1992-01-08", "close": 30.2178758, "volume": null}, {"date": "1992-01-09", "close": 30.2178758, "volume": null}, {"date": "1992-01-10", "close": 30.2178758, "volume": null}, {"date": "1992-01-13", "close": 30.2178758, "volume": null}, {"date": "1992-01-14", "close": 30.2178758, "volume": null}, {"date": "1992-01-15", "close": 30.2178758, "volume": null}, {"date": "1992-01-16", "close": 30.2178758, "volume": null}, {"date": "1992-01-17", "close": 30.2178758, "volume": null}, {"date": "1992-01-20", "close": 30.2178758, "volume": null}, {"date": "1992-01-21", "close": 30.2178758, "volume": null}, {"date": "1992-01-22", "close": 30.2178758, "volume": null}, {"date": "1992-01-23", "close": 30.2178758, "volume": null}, {"date": "1992-01-24", "close": 30.2178758, "volume": null}, {"date": "1992-01-27", "close": 30.2178758, "volume": null}, {"date": "1992-01-28", "close": 30.2178758, "volume": null}, {"date": "1992-01-29", "close": 30.2178758, "volume": null}, {"date": "1992-01-30", "close": 30.2178758, "volume": null}, {"date": "1992-01-31", "close": 30.2178758, "volume": null}, {"date": "1992-02-03", "close": 30.2178758, "volume": null}, {"date": "1992-02-04", "close": 30.2178758, "volume": null}, {"date": "1992-02-05", "close": 30.2178758, "volume": null}, {"date": "1992-02-06", "close": 30.2178758, "volume": null}, {"date": "1992-02-07", "close": 30.2178758, "volume": null}, {"date": "1992-02-10", "close": 30.2178758, "volume": null}, {"date": "1992-02-11", "close": 30.2178758, "volume": null}, {"date": "1992-02-12", "close": 30.2178758, "volume": null}, {"date": "1992-02-13", "close": 30.2178758, "volume": null}, {"date": "1992-02-14", "close": 30.2178758, "volume": null}, {"date": "1992-02-17", "close": 30.2178758, "volume": null}, {"date": "1992-02-18", "close": 30.2178758, "volume": null}, {"date": "1992-02-19", "close": 30.2178758, "volume": null}, {"date": "1992-02-20", "close": 30.2178758, "volume": null}, {"date": "1992-02-21", "close": 30.2178758, "volume": null}, {"date": "1992-02-24", "close": 30.2178758, "volume": null}, {"date": "1992-02-25", "close": 30.2178758, "volume": null}, {"date": "1992-02-26", "close": 30.2178758, "volume": null}, {"date": "1992-02-27", "close": 30.2178758, "volume": null}, {"date": "1992-02-28", "close": 30.2178758, "volume": null}, {"date": "1992-03-02", "close": 30.2178758, "volume": null}, {"date": "1992-03-03", "close": 30.2178758, "volume": null}, {"date": "1992-03-04", "close": 30.2178758, "volume": null}, {"date": "1992-03-05", "close": 30.2178758, "volume": null}, {"date": "1992-03-06", "close": 30.2178758, "volume": null}, {"date": "1992-03-09", "close": 30.2178758, "volume": null}, {"date": "1992-03-10", "close": 30.2178758, "volume": null}, {"date": "1992-03-11", "close": 30.2178758, "volume": null}, {"date": "1992-03-12", "close": 30.2178758, "volume": null}, {"date": "1992-03-13", "close": 30.2178758, "volume": null}, {"date": "1992-03-16", "close": 30.2178758, "volume": null}, {"date": "1992-03-17", "close": 30.2178758, "volume": null}, {"date": "1992-03-18", "close": 30.2178758, "volume": null}, {"date": "1992-03-19", "close": 30.2178758, "volume": null}, {"date": "1992-03-20", "close": 30.2178758, "volume": null}, {"date": "1992-03-23", "close": 30.2178758, "volume": null}, {"date": "1992-03-24", "close": 30.2178758, "volume": null}, {"date": "1992-03-25", "close": 30.2178758, "volume": null}, {"date": "1992-03-26", "close": 30.2178758, "volume": null}, {"date": "1992-03-27", "close": 30.2178758, "volume": null}, {"date": "1992-03-30", "close": 30.2178758, "volume": null}, {"date": "1992-03-31", "close": 30.2178758, "volume": null}, {"date": "1992-04-01", "close": 30.2178758, "volume": null}, {"date": "1992-04-02", "close": 30.2178758, "volume": null}, {"date": "1992-04-03", "close": 30.2178758, "volume": null}, {"date": "1992-04-06", "close": 30.2178758, "volume": null}, {"date": "1992-04-07", "close": 30.2178758, "volume": null}, {"date": "1992-04-08", "close": 30.2178758, "volume": null}, {"date": "1992-04-09", "close": 30.2178758, "volume": null}, {"date": "1992-04-10", "close": 30.2178758, "volume": null}, {"date": "1992-04-13", "close": 30.2178758, "volume": null}, {"date": "1992-04-14", "close": 30.2178758, "volume": null}, {"date": "1992-04-15", "close": 30.2178758, "volume": null}, {"date": "1992-04-16", "close": 30.2178758, "volume": null}, {"date": "1992-04-17", "close": 30.2178758, "volume": null}, {"date": "1992-04-20", "close": 30.2178758, "volume": null}, {"date": "1992-04-21", "close": 30.2178758, "volume": null}, {"date": "1992-04-22", "close": 30.2178758, "volume": null}, {"date": "1992-04-23", "close": 30.2178758, "volume": null}, {"date": "1992-04-24", "close": 30.2178758, "volume": null}, {"date": "1992-04-27", "close": 30.2178758, "volume": null}, {"date": "1992-04-28", "close": 30.2178758, "volume": null}, {"date": "1992-04-29", "close": 30.2178758, "volume": null}, {"date": "1992-04-30", "close": 30.2178758, "volume": null}, {"date": "1992-05-01", "close": 30.2178758, "volume": null}, {"date": "1992-05-04", "close": 30.2178758, "volume": null}, {"date": "1992-05-05", "close": 30.2178758, "volume": null}, {"date": "1992-05-06", "close": 30.2178758, "volume": null}, {"date": "1992-05-07", "close": 30.2178758, "volume": null}, {"date": "1992-05-08", "close": 30.2178758, "volume": null}, {"date": "1992-05-11", "close": 30.2178758, "volume": null}, {"date": "1992-05-12", "close": 30.2178758, "volume": null}, {"date": "1992-05-13", "close": 30.2178758, "volume": null}, {"date": "1992-05-14", "close": 30.2178758, "volume": null}, {"date": "1992-05-15", "close": 30.2178758, "volume": null}, {"date": "1992-05-18", "close": 30.2178758, "volume": null}, {"date": "1992-05-19", "close": 30.2178758, "volume": null}, {"date": "1992-05-20", "close": 30.2178758, "volume": null}, {"date": "1992-05-21", "close": 30.2178758, "volume": null}, {"date": "1992-05-22", "close": 30.2178758, "volume": null}, {"date": "1992-05-25", "close": 30.2178758, "volume": null}, {"date": "1992-05-26", "close": 30.2178758, "volume": null}, {"date": "1992-05-27", "close": 30.2178758, "volume": null}, {"date": "1992-05-28", "close": 30.2178758, "volume": null}, {"date": "1992-05-29", "close": 30.2178758, "volume": null}, {"date": "1992-06-01", "close": 30.2178758, "volume": null}, {"date": "1992-06-02", "close": 30.2178758, "volume": null}, {"date": "1992-06-03", "close": 30.2178758, "volume": null}, {"date": "1992-06-04", "close": 30.2178758, "volume": null}, {"date": "1992-06-05", "close": 30.2178758, "volume": null}, {"date": "1992-06-08", "close": 30.2178758, "volume": null}, {"date": "1992-06-09", "close": 30.2178758, "volume": null}, {"date": "1992-06-10", "close": 30.2178758, "volume": null}, {"date": "1992-06-11", "close": 30.2178758, "volume": null}, {"date": "1992-06-12", "close": 30.2178758, "volume": null}, {"date": "1992-06-15", "close": 30.2178758, "volume": null}, {"date": "1992-06-16", "close": 30.2178758, "volume": null}, {"date": "1992-06-17", "close": 30.2178758, "volume": null}, {"date": "1992-06-18", "close": 30.2178758, "volume": null}, {"date": "1992-06-19", "close": 30.2178758, "volume": null}, {"date": "1992-06-22", "close": 30.2178758, "volume": null}, {"date": "1992-06-23", "close": 30.2178758, "volume": null}, {"date": "1992-06-24", "close": 30.2178758, "volume": null}, {"date": "1992-06-25", "close": 30.2178758, "volume": null}, {"date": "1992-06-26", "close": 30.2178758, "volume": null}, {"date": "1992-06-29", "close": 30.2178758, "volume": null}, {"date": "1992-06-30", "close": 30.2178758, "volume": null}, {"date": "1992-07-01", "close": 30.2178758, "volume": null}, {"date": "1992-07-02", "close": 30.2178758, "volume": null}, {"date": "1992-07-03", "close": 30.2178758, "volume": null}, {"date": "1992-07-06", "close": 30.2178758, "volume": null}, {"date": "1992-07-07", "close": 30.2178758, "volume": null}, {"date": "1992-07-08", "close": 30.2178758, "volume": null}, {"date": "1992-07-09", "close": 30.2178758, "volume": null}, {"date": "1992-07-10", "close": 30.2178758, "volume": null}, {"date": "1992-07-13", "close": 30.2178758, "volume": null}, {"date": "1992-07-14", "close": 30.2178758, "volume": null}, {"date": "1992-07-15", "close": 30.2178758, "volume": null}, {"date": "1992-07-16", "close": 30.2178758, "volume": null}, {"date": "1992-07-17", "close": 30.2178758, "volume": null}, {"date": "1992-07-20", "close": 30.2178758, "volume": null}, {"date": "1992-07-21", "close": 30.2178758, "volume": null}, {"date": "1992-07-22", "close": 30.2178758, "volume": null}, {"date": "1992-07-23", "close": 30.2178758, "volume": null}, {"date": "1992-07-24", "close": 30.2178758, "volume": null}, {"date": "1992-07-27", "close": 30.2178758, "volume": null}, {"date": "1992-07-28", "close": 30.2178758, "volume": null}, {"date": "1992-07-29", "close": 30.2178758, "volume": null}, {"date": "1992-07-30", "close": 30.2178758, "volume": null}, {"date": "1992-07-31", "close": 30.2178758, "volume": null}, {"date": "1992-08-03", "close": 30.2178758, "volume": null}, {"date": "1992-08-04", "close": 30.2178758, "volume": null}, {"date": "1992-08-05", "close": 30.2178758, "volume": null}, {"date": "1992-08-06", "close": 30.2178758, "volume": null}, {"date": "1992-08-07", "close": 30.2178758, "volume": null}, {"date": "1992-08-10", "close": 30.2178758, "volume": null}, {"date": "1992-08-11", "close": 30.2178758, "volume": null}, {"date": "1992-08-12", "close": 30.2178758, "volume": null}, {"date": "1992-08-13", "close": 30.2178758, "volume": null}, {"date": "1992-08-14", "close": 30.2178758, "volume": null}, {"date": "1992-08-17", "close": 30.2178758, "volume": null}, {"date": "1992-08-18", "close": 30.2178758, "volume": null}, {"date": "1992-08-19", "close": 30.2178758, "volume": null}, {"date": "1992-08-20", "close": 30.2178758, "volume": null}, {"date": "1992-08-21", "close": 30.2178758, "volume": null}, {"date": "1992-08-24", "close": 30.2178758, "volume": null}, {"date": "1992-08-25", "close": 30.2178758, "volume": null}, {"date": "1992-08-26", "close": 30.2178758, "volume": null}, {"date": "1992-08-27", "close": 30.2178758, "volume": null}, {"date": "1992-08-28", "close": 30.2178758, "volume": null}, {"date": "1992-08-31", "close": 30.2178758, "volume": null}, {"date": "1992-09-01", "close": 30.2178758, "volume": null}, {"date": "1992-09-02", "close": 30.2178758, "volume": null}, {"date": "1992-09-03", "close": 22.72056424715, "volume": 28.0}, {"date": "1992-09-04", "close": 30.64548725, "volume": null}, {"date": "1992-09-07", "close": 30.64548725, "volume": null}, {"date": "1992-09-08", "close": 30.64548725, "volume": null}, {"date": "1992-09-09", "close": 30.64548725, "volume": null}, {"date": "1992-09-10", "close": 30.64548725, "volume": null}, {"date": "1992-09-11", "close": 30.64548725, "volume": null}, {"date": "1992-09-14", "close": 30.64548725, "volume": null}, {"date": "1992-09-15", "close": 30.64548725, "volume": null}, {"date": "1992-09-16", "close": 30.64548725, "volume": null}, {"date": "1992-09-17", "close": 30.64548725, "volume": null}, {"date": "1992-09-18", "close": 30.64548725, "volume": null}, {"date": "1992-09-21", "close": 30.64548725, "volume": null}, {"date": "1992-09-22", "close": 30.64548725, "volume": null}, {"date": "1992-09-23", "close": 30.64548725, "volume": null}, {"date": "1992-09-24", "close": 30.64548725, "volume": null}, {"date": "1992-09-25", "close": 30.64548725, "volume": null}, {"date": "1992-09-28", "close": 30.64548725, "volume": null}, {"date": "1992-09-29", "close": 30.64548725, "volume": null}, {"date": "1992-09-30", "close": 30.64548725, "volume": null}, {"date": "1992-10-01", "close": 30.64548725, "volume": null}, {"date": "1992-10-02", "close": 30.64548725, "volume": null}, {"date": "1992-10-05", "close": 30.64548725, "volume": null}, {"date": "1992-10-06", "close": 30.64548725, "volume": null}, {"date": "1992-10-07", "close": 30.64548725, "volume": null}, {"date": "1992-10-08", "close": 30.64548725, "volume": null}, {"date": "1992-10-09", "close": 23.77733467725, "volume": 66.0}, {"date": "1992-10-12", "close": 24.3057198923, "volume": 95.0}, {"date": "1992-10-13", "close": 32.7835445, "volume": null}, {"date": "1992-10-14", "close": 32.7835445, "volume": null}, {"date": "1992-10-15", "close": 32.7835445, "volume": null}, {"date": "1992-10-16", "close": 32.7835445, "volume": null}, {"date": "1992-10-19", "close": 32.7835445, "volume": null}, {"date": "1992-10-20", "close": 32.7835445, "volume": null}, {"date": "1992-10-21", "close": 32.7835445, "volume": null}, {"date": "1992-10-22", "close": 32.7835445, "volume": null}, {"date": "1992-10-23", "close": 32.7835445, "volume": null}, {"date": "1992-10-26", "close": 32.7835445, "volume": null}, {"date": "1992-10-27", "close": 32.7835445, "volume": null}, {"date": "1992-10-28", "close": 32.7835445, "volume": null}, {"date": "1992-10-29", "close": 32.7835445, "volume": null}, {"date": "1992-10-30", "close": 32.7835445, "volume": null}, {"date": "1992-11-02", "close": 24.3057198923, "volume": 114.0}, {"date": "1992-11-03", "close": 32.7835445, "volume": null}, {"date": "1992-11-04", "close": 32.7835445, "volume": null}, {"date": "1992-11-05", "close": 32.7835445, "volume": null}, {"date": "1992-11-06", "close": 32.7835445, "volume": null}, {"date": "1992-11-09", "close": 32.7835445, "volume": null}, {"date": "1992-11-10", "close": 32.7835445, "volume": null}, {"date": "1992-11-11", "close": 32.7835445, "volume": null}, {"date": "1992-11-12", "close": 32.7835445, "volume": null}, {"date": "1992-11-13", "close": 32.7835445, "volume": null}, {"date": "1992-11-16", "close": 32.7835445, "volume": null}, {"date": "1992-11-17", "close": 32.7835445, "volume": null}, {"date": "1992-11-18", "close": 32.7835445, "volume": null}, {"date": "1992-11-19", "close": 32.7835445, "volume": null}, {"date": "1992-11-20", "close": 32.7835445, "volume": null}, {"date": "1992-11-23", "close": 32.7835445, "volume": null}, {"date": "1992-11-24", "close": 32.7835445, "volume": null}, {"date": "1992-11-25", "close": 32.7835445, "volume": null}, {"date": "1992-11-26", "close": 32.7835445, "volume": null}, {"date": "1992-11-27", "close": 32.7835445, "volume": null}, {"date": "1992-11-30", "close": 32.7835445, "volume": null}, {"date": "1992-12-01", "close": 32.7835445, "volume": null}, {"date": "1992-12-02", "close": 32.7835445, "volume": null}, {"date": "1992-12-03", "close": 32.7835445, "volume": null}, {"date": "1992-12-04", "close": 32.7835445, "volume": null}, {"date": "1992-12-07", "close": 32.7835445, "volume": null}, {"date": "1992-12-08", "close": 32.7835445, "volume": null}, {"date": "1992-12-09", "close": 32.7835445, "volume": null}, {"date": "1992-12-10", "close": 32.7835445, "volume": null}, {"date": "1992-12-11", "close": 32.7835445, "volume": null}, {"date": "1992-12-14", "close": 32.7835445, "volume": null}, {"date": "1992-12-15", "close": 32.7835445, "volume": null}, {"date": "1992-12-16", "close": 24.83410510735, "volume": 95.0}, {"date": "1992-12-17", "close": 33.49623025, "volume": null}, {"date": "1992-12-18", "close": 33.49623025, "volume": null}, {"date": "1992-12-21", "close": 33.49623025, "volume": null}, {"date": "1992-12-22", "close": 33.49623025, "volume": null}, {"date": "1992-12-23", "close": 33.49623025, "volume": null}, {"date": "1992-12-24", "close": 33.49623025, "volume": null}, {"date": "1992-12-25", "close": 33.49623025, "volume": null}, {"date": "1992-12-28", "close": 33.49623025, "volume": null}, {"date": "1992-12-29", "close": 33.49623025, "volume": null}, {"date": "1992-12-30", "close": 33.49623025, "volume": null}, {"date": "1992-12-31", "close": 33.49623025, "volume": null}, {"date": "1993-01-01", "close": 33.49623025, "volume": null}, {"date": "1993-01-04", "close": 33.49623025, "volume": null}, {"date": "1993-01-05", "close": 33.49623025, "volume": null}, {"date": "1993-01-06", "close": 33.49623025, "volume": null}, {"date": "1993-01-07", "close": 33.49623025, "volume": null}, {"date": "1993-01-08", "close": 25.3624903224, "volume": 95.0}, {"date": "1993-01-11", "close": 34.208916, "volume": null}, {"date": "1993-01-12", "close": 34.208916, "volume": null}, {"date": "1993-01-13", "close": 34.208916, "volume": null}, {"date": "1993-01-14", "close": 34.208916, "volume": null}, {"date": "1993-01-15", "close": 34.208916, "volume": null}, {"date": "1993-01-18", "close": 34.208916, "volume": null}, {"date": "1993-01-19", "close": 34.208916, "volume": null}, {"date": "1993-01-20", "close": 34.208916, "volume": null}, {"date": "1993-01-21", "close": 34.208916, "volume": null}, {"date": "1993-01-22", "close": 34.208916, "volume": null}, {"date": "1993-01-25", "close": 34.208916, "volume": null}, {"date": "1993-01-26", "close": 34.208916, "volume": null}, {"date": "1993-01-27", "close": 34.208916, "volume": null}, {"date": "1993-01-28", "close": 34.208916, "volume": null}, {"date": "1993-01-29", "close": 34.208916, "volume": null}, {"date": "1993-02-01", "close": 34.208916, "volume": null}, {"date": "1993-02-02", "close": 34.208916, "volume": null}, {"date": "1993-02-03", "close": 34.208916, "volume": null}, {"date": "1993-02-04", "close": 22.72056424715, "volume": 123.0}, {"date": "1993-02-05", "close": 30.64548725, "volume": null}, {"date": "1993-02-08", "close": 30.64548725, "volume": null}, {"date": "1993-02-09", "close": 30.64548725, "volume": null}, {"date": "1993-02-10", "close": 30.64548725, "volume": null}, {"date": "1993-02-11", "close": 30.64548725, "volume": null}, {"date": "1993-02-12", "close": 30.64548725, "volume": null}, {"date": "1993-02-15", "close": 30.64548725, "volume": null}, {"date": "1993-02-16", "close": 30.64548725, "volume": null}, {"date": "1993-02-17", "close": 30.64548725, "volume": null}, {"date": "1993-02-18", "close": 30.64548725, "volume": null}, {"date": "1993-02-19", "close": 30.64548725, "volume": null}, {"date": "1993-02-22", "close": 30.64548725, "volume": null}, {"date": "1993-02-23", "close": 30.64548725, "volume": null}, {"date": "1993-02-24", "close": 30.64548725, "volume": null}, {"date": "1993-02-25", "close": 30.64548725, "volume": null}, {"date": "1993-02-26", "close": 30.64548725, "volume": null}, {"date": "1993-03-01", "close": 30.64548725, "volume": null}, {"date": "1993-03-02", "close": 30.64548725, "volume": null}, {"date": "1993-03-03", "close": 22.72056424715, "volume": 66.0}, {"date": "1993-03-04", "close": 30.64548725, "volume": null}, {"date": "1993-03-05", "close": 30.64548725, "volume": null}, {"date": "1993-03-08", "close": 30.64548725, "volume": null}, {"date": "1993-03-09", "close": 30.64548725, "volume": null}, {"date": "1993-03-10", "close": 30.64548725, "volume": null}, {"date": "1993-03-11", "close": 30.64548725, "volume": null}, {"date": "1993-03-12", "close": 30.64548725, "volume": null}, {"date": "1993-03-15", "close": 30.64548725, "volume": null}, {"date": "1993-03-16", "close": 30.64548725, "volume": null}, {"date": "1993-03-17", "close": 30.64548725, "volume": null}, {"date": "1993-03-18", "close": 30.64548725, "volume": null}, {"date": "1993-03-19", "close": 30.64548725, "volume": null}, {"date": "1993-03-22", "close": 30.64548725, "volume": null}, {"date": "1993-03-23", "close": 30.64548725, "volume": null}, {"date": "1993-03-24", "close": 30.64548725, "volume": null}, {"date": "1993-03-25", "close": 30.64548725, "volume": null}, {"date": "1993-03-26", "close": 30.64548725, "volume": null}, {"date": "1993-03-29", "close": 30.64548725, "volume": null}, {"date": "1993-03-30", "close": 30.64548725, "volume": null}, {"date": "1993-03-31", "close": 30.64548725, "volume": null}, {"date": "1993-04-01", "close": 30.64548725, "volume": null}, {"date": "1993-04-02", "close": 24.3057198923, "volume": 3766.0}, {"date": "1993-04-05", "close": 32.7835445, "volume": null}, {"date": "1993-04-06", "close": 32.7835445, "volume": null}, {"date": "1993-04-07", "close": 32.7835445, "volume": null}, {"date": "1993-04-08", "close": 32.7835445, "volume": null}, {"date": "1993-04-09", "close": 32.7835445, "volume": null}, {"date": "1993-04-12", "close": 32.7835445, "volume": null}, {"date": "1993-04-13", "close": 32.7835445, "volume": null}, {"date": "1993-04-14", "close": 32.7835445, "volume": null}, {"date": "1993-04-15", "close": 32.7835445, "volume": null}, {"date": "1993-04-16", "close": 32.7835445, "volume": null}, {"date": "1993-04-19", "close": 32.7835445, "volume": null}, {"date": "1993-04-20", "close": 32.7835445, "volume": null}, {"date": "1993-04-21", "close": 32.7835445, "volume": null}, {"date": "1993-04-22", "close": 32.7835445, "volume": null}, {"date": "1993-04-23", "close": 32.7835445, "volume": null}, {"date": "1993-04-26", "close": 32.7835445, "volume": null}, {"date": "1993-04-27", "close": 32.7835445, "volume": null}, {"date": "1993-04-28", "close": 32.7835445, "volume": null}, {"date": "1993-04-29", "close": 32.7835445, "volume": null}, {"date": "1993-04-30", "close": 32.7835445, "volume": null}, {"date": "1993-05-03", "close": 32.7835445, "volume": null}, {"date": "1993-05-04", "close": 32.7835445, "volume": null}, {"date": "1993-05-05", "close": 32.7835445, "volume": null}, {"date": "1993-05-06", "close": 32.7835445, "volume": null}, {"date": "1993-05-07", "close": 32.7835445, "volume": null}, {"date": "1993-05-10", "close": 32.7835445, "volume": null}, {"date": "1993-05-11", "close": 32.7835445, "volume": null}, {"date": "1993-05-12", "close": 32.7835445, "volume": null}, {"date": "1993-05-13", "close": 32.7835445, "volume": null}, {"date": "1993-05-14", "close": 32.7835445, "volume": null}, {"date": "1993-05-17", "close": 32.7835445, "volume": null}, {"date": "1993-05-18", "close": 32.7835445, "volume": null}, {"date": "1993-05-19", "close": 32.7835445, "volume": null}, {"date": "1993-05-20", "close": 32.7835445, "volume": null}, {"date": "1993-05-21", "close": 32.7835445, "volume": null}, {"date": "1993-05-24", "close": 32.7835445, "volume": null}, {"date": "1993-05-25", "close": 32.7835445, "volume": null}, {"date": "1993-05-26", "close": 32.7835445, "volume": null}, {"date": "1993-05-27", "close": 32.7835445, "volume": null}, {"date": "1993-05-28", "close": 32.7835445, "volume": null}, {"date": "1993-05-31", "close": 32.7835445, "volume": null}, {"date": "1993-06-01", "close": 32.7835445, "volume": null}, {"date": "1993-06-02", "close": 32.7835445, "volume": null}, {"date": "1993-06-03", "close": 32.7835445, "volume": null}, {"date": "1993-06-04", "close": 32.7835445, "volume": null}, {"date": "1993-06-07", "close": 32.7835445, "volume": null}, {"date": "1993-06-08", "close": 32.7835445, "volume": null}, {"date": "1993-06-09", "close": 24.3057198923, "volume": 95.0}, {"date": "1993-06-10", "close": 32.7835445, "volume": null}, {"date": "1993-06-11", "close": 32.7835445, "volume": null}, {"date": "1993-06-14", "close": 32.7835445, "volume": null}, {"date": "1993-06-15", "close": 32.7835445, "volume": null}, {"date": "1993-06-16", "close": 32.7835445, "volume": null}, {"date": "1993-06-17", "close": 32.7835445, "volume": null}, {"date": "1993-06-18", "close": 32.7835445, "volume": null}, {"date": "1993-06-21", "close": 32.7835445, "volume": null}, {"date": "1993-06-22", "close": 32.7835445, "volume": null}, {"date": "1993-06-23", "close": 32.7835445, "volume": null}, {"date": "1993-06-24", "close": 32.7835445, "volume": null}, {"date": "1993-06-25", "close": 32.7835445, "volume": null}, {"date": "1993-06-28", "close": 32.7835445, "volume": null}, {"date": "1993-06-29", "close": 32.7835445, "volume": null}, {"date": "1993-06-30", "close": 32.7835445, "volume": null}, {"date": "1993-07-01", "close": 32.7835445, "volume": null}, {"date": "1993-07-02", "close": 32.7835445, "volume": null}, {"date": "1993-07-05", "close": 32.7835445, "volume": null}, {"date": "1993-07-06", "close": 32.7835445, "volume": null}, {"date": "1993-07-07", "close": 32.7835445, "volume": null}, {"date": "1993-07-08", "close": 32.7835445, "volume": null}, {"date": "1993-07-09", "close": 32.7835445, "volume": null}, {"date": "1993-07-12", "close": 32.7835445, "volume": null}, {"date": "1993-07-13", "close": 32.7835445, "volume": null}, {"date": "1993-07-14", "close": 32.7835445, "volume": null}, {"date": "1993-07-15", "close": 32.7835445, "volume": null}, {"date": "1993-07-16", "close": 32.7835445, "volume": null}, {"date": "1993-07-19", "close": 32.7835445, "volume": null}, {"date": "1993-07-20", "close": 32.7835445, "volume": null}, {"date": "1993-07-21", "close": 32.7835445, "volume": null}, {"date": "1993-07-22", "close": 32.7835445, "volume": null}, {"date": "1993-07-23", "close": 32.7835445, "volume": null}, {"date": "1993-07-26", "close": 32.7835445, "volume": null}, {"date": "1993-07-27", "close": 32.7835445, "volume": null}, {"date": "1993-07-28", "close": 32.7835445, "volume": null}, {"date": "1993-07-29", "close": 32.7835445, "volume": null}, {"date": "1993-07-30", "close": 32.7835445, "volume": null}, {"date": "1993-08-02", "close": 32.7835445, "volume": null}, {"date": "1993-08-03", "close": 32.7835445, "volume": null}, {"date": "1993-08-04", "close": 32.7835445, "volume": null}, {"date": "1993-08-05", "close": 32.7835445, "volume": null}, {"date": "1993-08-06", "close": 32.7835445, "volume": null}, {"date": "1993-08-09", "close": 32.7835445, "volume": null}, {"date": "1993-08-10", "close": 32.7835445, "volume": null}, {"date": "1993-08-11", "close": 32.7835445, "volume": null}, {"date": "1993-08-12", "close": 32.7835445, "volume": null}, {"date": "1993-08-13", "close": 32.7835445, "volume": null}, {"date": "1993-08-16", "close": 26.4192607525, "volume": 189.0}, {"date": "1993-08-17", "close": 26.4192607525, "volume": 19.0}, {"date": "1993-08-18", "close": 35.6342875, "volume": null}, {"date": "1993-08-19", "close": 35.6342875, "volume": null}, {"date": "1993-08-20", "close": 35.6342875, "volume": null}, {"date": "1993-08-23", "close": 35.6342875, "volume": null}, {"date": "1993-08-24", "close": 35.6342875, "volume": null}, {"date": "1993-08-25", "close": 26.94764596755, "volume": 66.0}, {"date": "1993-08-26", "close": 36.34697325, "volume": null}, {"date": "1993-08-27", "close": 26.94764596755, "volume": 9.0}, {"date": "1993-08-30", "close": 36.34697325, "volume": null}, {"date": "1993-08-31", "close": 36.34697325, "volume": null}, {"date": "1993-09-01", "close": 36.34697325, "volume": null}, {"date": "1993-09-02", "close": 36.34697325, "volume": null}, {"date": "1993-09-03", "close": 36.34697325, "volume": null}, {"date": "1993-09-06", "close": 36.34697325, "volume": null}, {"date": "1993-09-07", "close": 36.34697325, "volume": null}, {"date": "1993-09-08", "close": 36.34697325, "volume": null}, {"date": "1993-09-09", "close": 36.34697325, "volume": null}, {"date": "1993-09-10", "close": 36.34697325, "volume": null}, {"date": "1993-09-13", "close": 36.34697325, "volume": null}, {"date": "1993-09-14", "close": 36.34697325, "volume": null}, {"date": "1993-09-15", "close": 36.34697325, "volume": null}, {"date": "1993-09-16", "close": 36.34697325, "volume": null}, {"date": "1993-09-17", "close": 36.34697325, "volume": null}, {"date": "1993-09-20", "close": 36.34697325, "volume": null}, {"date": "1993-09-21", "close": 36.34697325, "volume": null}, {"date": "1993-09-22", "close": 36.34697325, "volume": null}, {"date": "1993-09-23", "close": 36.34697325, "volume": null}, {"date": "1993-09-24", "close": 36.34697325, "volume": null}, {"date": "1993-09-27", "close": 36.34697325, "volume": null}, {"date": "1993-09-28", "close": 36.34697325, "volume": null}, {"date": "1993-09-29", "close": 36.34697325, "volume": null}, {"date": "1993-09-30", "close": 36.34697325, "volume": null}, {"date": "1993-10-01", "close": 36.34697325, "volume": null}, {"date": "1993-10-04", "close": 36.34697325, "volume": null}, {"date": "1993-10-05", "close": 36.34697325, "volume": null}, {"date": "1993-10-06", "close": 36.34697325, "volume": null}, {"date": "1993-10-07", "close": 36.34697325, "volume": null}, {"date": "1993-10-08", "close": 36.34697325, "volume": null}, {"date": "1993-10-11", "close": 36.34697325, "volume": null}, {"date": "1993-10-12", "close": 36.34697325, "volume": null}, {"date": "1993-10-13", "close": 36.34697325, "volume": null}, {"date": "1993-10-14", "close": 36.34697325, "volume": null}, {"date": "1993-10-15", "close": 36.34697325, "volume": null}, {"date": "1993-10-18", "close": 36.34697325, "volume": null}, {"date": "1993-10-19", "close": 36.34697325, "volume": null}, {"date": "1993-10-20", "close": 36.34697325, "volume": null}, {"date": "1993-10-21", "close": 31.703112903, "volume": 28.0}, {"date": "1993-10-22", "close": 42.761145, "volume": null}, {"date": "1993-10-25", "close": 42.761145, "volume": null}, {"date": "1993-10-26", "close": 42.761145, "volume": null}, {"date": "1993-10-27", "close": 42.761145, "volume": null}, {"date": "1993-10-28", "close": 42.761145, "volume": null}, {"date": "1993-10-29", "close": 42.761145, "volume": null}, {"date": "1993-11-01", "close": 42.761145, "volume": null}, {"date": "1993-11-02", "close": 42.761145, "volume": null}, {"date": "1993-11-03", "close": 42.761145, "volume": null}, {"date": "1993-11-04", "close": 42.761145, "volume": null}, {"date": "1993-11-05", "close": 42.761145, "volume": null}, {"date": "1993-11-08", "close": 42.761145, "volume": null}, {"date": "1993-11-09", "close": 33.28826854815, "volume": 95.0}, {"date": "1993-11-10", "close": 44.89920225, "volume": null}, {"date": "1993-11-11", "close": 44.89920225, "volume": null}, {"date": "1993-11-12", "close": 44.89920225, "volume": null}, {"date": "1993-11-15", "close": 44.89920225, "volume": null}, {"date": "1993-11-16", "close": 44.89920225, "volume": null}, {"date": "1993-11-17", "close": 44.89920225, "volume": null}, {"date": "1993-11-18", "close": 44.89920225, "volume": null}, {"date": "1993-11-19", "close": 44.89920225, "volume": null}, {"date": "1993-11-22", "close": 33.8166537632, "volume": 95.0}, {"date": "1993-11-23", "close": 33.8166537632, "volume": 95.0}, {"date": "1993-11-24", "close": 45.611888, "volume": null}, {"date": "1993-11-25", "close": 45.611888, "volume": null}, {"date": "1993-11-26", "close": 45.611888, "volume": null}, {"date": "1993-11-29", "close": 45.611888, "volume": null}, {"date": "1993-11-30", "close": 45.611888, "volume": null}, {"date": "1993-12-01", "close": 45.611888, "volume": null}, {"date": "1993-12-02", "close": 45.611888, "volume": null}, {"date": "1993-12-03", "close": 45.611888, "volume": null}, {"date": "1993-12-06", "close": 45.611888, "volume": null}, {"date": "1993-12-07", "close": 36.9869650535, "volume": 95.0}, {"date": "1993-12-08", "close": 49.8880025, "volume": null}, {"date": "1993-12-09", "close": 49.8880025, "volume": null}, {"date": "1993-12-10", "close": 49.8880025, "volume": null}, {"date": "1993-12-13", "close": 49.8880025, "volume": null}, {"date": "1993-12-14", "close": 49.8880025, "volume": null}, {"date": "1993-12-15", "close": 49.8880025, "volume": null}, {"date": "1993-12-16", "close": 49.8880025, "volume": null}, {"date": "1993-12-17", "close": 49.8880025, "volume": null}, {"date": "1993-12-20", "close": 49.8880025, "volume": null}, {"date": "1993-12-21", "close": 49.8880025, "volume": null}, {"date": "1993-12-22", "close": 49.8880025, "volume": null}, {"date": "1993-12-23", "close": 49.8880025, "volume": null}, {"date": "1993-12-24", "close": 49.8880025, "volume": null}, {"date": "1993-12-27", "close": 49.8880025, "volume": null}, {"date": "1993-12-28", "close": 49.8880025, "volume": null}, {"date": "1993-12-29", "close": 49.8880025, "volume": null}, {"date": "1993-12-30", "close": 49.8880025, "volume": null}, {"date": "1993-12-31", "close": 49.8880025, "volume": null}, {"date": "1994-01-03", "close": 49.8880025, "volume": null}, {"date": "1994-01-04", "close": 49.8880025, "volume": null}, {"date": "1994-01-05", "close": 49.8880025, "volume": null}, {"date": "1994-01-06", "close": 49.8880025, "volume": null}, {"date": "1994-01-07", "close": 49.8880025, "volume": null}, {"date": "1994-01-10", "close": 49.8880025, "volume": null}, {"date": "1994-01-11", "close": 49.8880025, "volume": null}, {"date": "1994-01-12", "close": 49.8880025, "volume": null}, {"date": "1994-01-13", "close": 49.8880025, "volume": null}, {"date": "1994-01-14", "close": 49.8880025, "volume": null}, {"date": "1994-01-17", "close": 49.8880025, "volume": null}, {"date": "1994-01-18", "close": 49.8880025, "volume": null}, {"date": "1994-01-19", "close": 49.8880025, "volume": null}, {"date": "1994-01-20", "close": 49.8880025, "volume": null}, {"date": "1994-01-21", "close": 49.8880025, "volume": null}, {"date": "1994-01-24", "close": 49.8880025, "volume": null}, {"date": "1994-01-25", "close": 49.8880025, "volume": null}, {"date": "1994-01-26", "close": 49.8880025, "volume": null}, {"date": "1994-01-27", "close": 49.8880025, "volume": null}, {"date": "1994-01-28", "close": 49.8880025, "volume": null}, {"date": "1994-01-31", "close": 49.8880025, "volume": null}, {"date": "1994-02-01", "close": 49.8880025, "volume": null}, {"date": "1994-02-02", "close": 49.8880025, "volume": null}, {"date": "1994-02-03", "close": 49.8880025, "volume": null}, {"date": "1994-02-04", "close": 49.8880025, "volume": null}, {"date": "1994-02-07", "close": 49.8880025, "volume": null}, {"date": "1994-02-08", "close": 49.8880025, "volume": null}, {"date": "1994-02-09", "close": 49.8880025, "volume": null}, {"date": "1994-02-10", "close": 49.8880025, "volume": null}, {"date": "1994-02-11", "close": 49.8880025, "volume": null}, {"date": "1994-02-14", "close": 49.8880025, "volume": null}, {"date": "1994-02-15", "close": 49.8880025, "volume": null}, {"date": "1994-02-16", "close": 49.8880025, "volume": null}, {"date": "1994-02-17", "close": 49.8880025, "volume": null}, {"date": "1994-02-18", "close": 49.8880025, "volume": null}, {"date": "1994-02-21", "close": 49.8880025, "volume": null}, {"date": "1994-02-22", "close": 49.8880025, "volume": null}, {"date": "1994-02-23", "close": 49.8880025, "volume": null}, {"date": "1994-02-24", "close": 49.8880025, "volume": null}, {"date": "1994-02-25", "close": 49.8880025, "volume": null}, {"date": "1994-02-28", "close": 49.8880025, "volume": null}, {"date": "1994-03-01", "close": 49.8880025, "volume": null}, {"date": "1994-03-02", "close": 49.8880025, "volume": null}, {"date": "1994-03-03", "close": 49.8880025, "volume": null}, {"date": "1994-03-04", "close": 49.8880025, "volume": null}, {"date": "1994-03-07", "close": 49.8880025, "volume": null}, {"date": "1994-03-08", "close": 49.8880025, "volume": null}, {"date": "1994-03-09", "close": 49.8880025, "volume": null}, {"date": "1994-03-10", "close": 49.8880025, "volume": null}, {"date": "1994-03-11", "close": 49.8880025, "volume": null}, {"date": "1994-03-14", "close": 49.8880025, "volume": null}, {"date": "1994-03-15", "close": 49.8880025, "volume": null}, {"date": "1994-03-16", "close": 49.8880025, "volume": null}, {"date": "1994-03-17", "close": 49.8880025, "volume": null}, {"date": "1994-03-18", "close": 49.8880025, "volume": null}, {"date": "1994-03-21", "close": 49.8880025, "volume": null}, {"date": "1994-03-22", "close": 49.8880025, "volume": null}, {"date": "1994-03-23", "close": 49.8880025, "volume": null}, {"date": "1994-03-24", "close": 49.8880025, "volume": null}, {"date": "1994-03-25", "close": 57.0656032254, "volume": 18973.0}, {"date": "1994-03-28", "close": 57.0656032254, "volume": 2896.0}, {"date": "1994-03-29", "close": 57.0656032254, "volume": 1826.0}, {"date": "1994-03-30", "close": 57.0656032254, "volume": 748.0}, {"date": "1994-03-31", "close": 57.0656032254, "volume": 1202.0}, {"date": "1994-04-01", "close": 76.970061, "volume": null}, {"date": "1994-04-04", "close": 76.970061, "volume": null}, {"date": "1994-04-05", "close": 57.0656032254, "volume": 691.0}, {"date": "1994-04-06", "close": 57.0656032254, "volume": 823.0}, {"date": "1994-04-07", "close": 56.3258354169, "volume": 871.0}, {"date": "1994-04-08", "close": 56.3258354169, "volume": 199.0}, {"date": "1994-04-11", "close": 56.3258354169, "volume": 170.0}, {"date": "1994-04-12", "close": 56.3258354169, "volume": 4088.0}, {"date": "1994-04-13", "close": 56.3258354169, "volume": 975.0}, {"date": "1994-04-14", "close": 56.3258354169, "volume": 483.0}, {"date": "1994-04-15", "close": 56.3258354169, "volume": 880.0}, {"date": "1994-04-18", "close": 56.3258354169, "volume": 587.0}, {"date": "1994-04-19", "close": 56.3258354169, "volume": 322.0}, {"date": "1994-04-20", "close": 56.3258354169, "volume": 85.0}, {"date": "1994-04-21", "close": 56.3258354169, "volume": 189.0}, {"date": "1994-04-22", "close": 56.3258354169, "volume": 66.0}, {"date": "1994-04-25", "close": 75.97230095, "volume": null}, {"date": "1994-04-26", "close": 56.3258354169, "volume": 681.0}, {"date": "1994-04-27", "close": 56.3258354169, "volume": 464.0}, {"date": "1994-04-28", "close": 56.3258354169, "volume": 227.0}, {"date": "1994-04-29", "close": 56.3258354169, "volume": 454.0}, {"date": "1994-05-02", "close": 56.3258354169, "volume": 265.0}, {"date": "1994-05-03", "close": 56.3258354169, "volume": 691.0}, {"date": "1994-05-04", "close": 56.3258354169, "volume": 871.0}, {"date": "1994-05-05", "close": 56.4315979822, "volume": 322.0}, {"date": "1994-05-06", "close": 56.3258354169, "volume": 28.0}, {"date": "1994-05-09", "close": 56.3258354169, "volume": 284.0}, {"date": "1994-05-10", "close": 56.3258354169, "volume": 95.0}, {"date": "1994-05-11", "close": 75.97230095, "volume": null}, {"date": "1994-05-12", "close": 75.97230095, "volume": null}, {"date": "1994-05-13", "close": 56.3258354169, "volume": 19.0}, {"date": "1994-05-16", "close": 55.48044758025, "volume": 19.0}, {"date": "1994-05-17", "close": 74.83200375, "volume": null}, {"date": "1994-05-18", "close": 74.83200375, "volume": null}, {"date": "1994-05-19", "close": 74.83200375, "volume": null}, {"date": "1994-05-20", "close": 74.83200375, "volume": null}, {"date": "1994-05-23", "close": 74.83200375, "volume": null}, {"date": "1994-05-24", "close": 74.83200375, "volume": null}, {"date": "1994-05-25", "close": 74.83200375, "volume": null}, {"date": "1994-05-26", "close": 74.83200375, "volume": null}, {"date": "1994-05-27", "close": 74.83200375, "volume": null}, {"date": "1994-05-30", "close": 74.83200375, "volume": null}, {"date": "1994-05-31", "close": 74.83200375, "volume": null}, {"date": "1994-06-01", "close": 74.83200375, "volume": null}, {"date": "1994-06-02", "close": 55.48044758025, "volume": 9.0}, {"date": "1994-06-03", "close": 74.83200375, "volume": null}, {"date": "1994-06-06", "close": 74.83200375, "volume": null}, {"date": "1994-06-07", "close": 74.83200375, "volume": null}, {"date": "1994-06-08", "close": 74.83200375, "volume": null}, {"date": "1994-06-09", "close": 74.83200375, "volume": null}, {"date": "1994-06-10", "close": 74.83200375, "volume": null}, {"date": "1994-06-13", "close": 74.83200375, "volume": null}, {"date": "1994-06-14", "close": 74.83200375, "volume": null}, {"date": "1994-06-15", "close": 74.83200375, "volume": null}, {"date": "1994-06-16", "close": 74.83200375, "volume": null}, {"date": "1994-06-17", "close": 74.83200375, "volume": null}, {"date": "1994-06-20", "close": 74.83200375, "volume": null}, {"date": "1994-06-21", "close": 74.83200375, "volume": null}, {"date": "1994-06-22", "close": 74.83200375, "volume": null}, {"date": "1994-06-23", "close": 74.83200375, "volume": null}, {"date": "1994-06-24", "close": 74.83200375, "volume": null}, {"date": "1994-06-27", "close": 74.83200375, "volume": null}, {"date": "1994-06-28", "close": 74.83200375, "volume": null}, {"date": "1994-06-29", "close": 74.83200375, "volume": null}, {"date": "1994-06-30", "close": 74.83200375, "volume": null}, {"date": "1994-07-01", "close": 74.83200375, "volume": null}, {"date": "1994-07-04", "close": 74.83200375, "volume": null}, {"date": "1994-07-05", "close": 74.83200375, "volume": null}, {"date": "1994-07-06", "close": 74.83200375, "volume": null}, {"date": "1994-07-07", "close": 74.83200375, "volume": null}, {"date": "1994-07-08", "close": 74.83200375, "volume": null}, {"date": "1994-07-11", "close": 74.83200375, "volume": null}, {"date": "1994-07-12", "close": 74.83200375, "volume": null}, {"date": "1994-07-13", "close": 74.83200375, "volume": null}, {"date": "1994-07-14", "close": 74.83200375, "volume": null}, {"date": "1994-07-15", "close": 74.83200375, "volume": null}, {"date": "1994-07-18", "close": 74.83200375, "volume": null}, {"date": "1994-07-19", "close": 74.83200375, "volume": null}, {"date": "1994-07-20", "close": 74.83200375, "volume": null}, {"date": "1994-07-21", "close": 74.83200375, "volume": null}, {"date": "1994-07-22", "close": 74.83200375, "volume": null}, {"date": "1994-07-25", "close": 74.83200375, "volume": null}, {"date": "1994-07-26", "close": 74.83200375, "volume": null}, {"date": "1994-07-27", "close": 74.83200375, "volume": null}, {"date": "1994-07-28", "close": 74.83200375, "volume": null}, {"date": "1994-07-29", "close": 74.83200375, "volume": null}, {"date": "1994-08-01", "close": 74.83200375, "volume": null}, {"date": "1994-08-02", "close": 74.83200375, "volume": null}, {"date": "1994-08-03", "close": 74.83200375, "volume": null}, {"date": "1994-08-04", "close": 74.83200375, "volume": null}, {"date": "1994-08-05", "close": 74.83200375, "volume": null}, {"date": "1994-08-08", "close": 74.83200375, "volume": null}, {"date": "1994-08-09", "close": 74.83200375, "volume": null}, {"date": "1994-08-10", "close": 74.83200375, "volume": null}, {"date": "1994-08-11", "close": 74.83200375, "volume": null}, {"date": "1994-08-12", "close": 74.83200375, "volume": null}, {"date": "1994-08-15", "close": 74.83200375, "volume": null}, {"date": "1994-08-16", "close": 74.83200375, "volume": null}, {"date": "1994-08-17", "close": 74.83200375, "volume": null}, {"date": "1994-08-18", "close": 74.83200375, "volume": null}, {"date": "1994-08-19", "close": 74.83200375, "volume": null}, {"date": "1994-08-22", "close": 74.83200375, "volume": null}, {"date": "1994-08-23", "close": 74.83200375, "volume": null}, {"date": "1994-08-24", "close": 74.83200375, "volume": null}, {"date": "1994-08-25", "close": 74.83200375, "volume": null}, {"date": "1994-08-26", "close": 74.83200375, "volume": null}, {"date": "1994-08-29", "close": 74.83200375, "volume": null}, {"date": "1994-08-30", "close": 74.83200375, "volume": null}, {"date": "1994-08-31", "close": 74.83200375, "volume": null}, {"date": "1994-09-01", "close": 74.83200375, "volume": null}, {"date": "1994-09-02", "close": 74.83200375, "volume": null}, {"date": "1994-09-05", "close": 74.83200375, "volume": null}, {"date": "1994-09-06", "close": 74.83200375, "volume": null}, {"date": "1994-09-07", "close": 74.83200375, "volume": null}, {"date": "1994-09-08", "close": 74.83200375, "volume": null}, {"date": "1994-09-09", "close": 74.83200375, "volume": null}, {"date": "1994-09-12", "close": 74.83200375, "volume": null}, {"date": "1994-09-13", "close": 74.83200375, "volume": null}, {"date": "1994-09-14", "close": 74.83200375, "volume": null}, {"date": "1994-09-15", "close": 74.83200375, "volume": null}, {"date": "1994-09-16", "close": 74.83200375, "volume": null}, {"date": "1994-09-19", "close": 74.83200375, "volume": null}, {"date": "1994-09-20", "close": 74.83200375, "volume": null}, {"date": "1994-09-21", "close": 74.83200375, "volume": null}, {"date": "1994-09-22", "close": 74.83200375, "volume": null}, {"date": "1994-09-23", "close": 74.83200375, "volume": null}, {"date": "1994-09-26", "close": 74.83200375, "volume": null}, {"date": "1994-09-27", "close": 74.83200375, "volume": null}, {"date": "1994-09-28", "close": 74.83200375, "volume": null}, {"date": "1994-09-29", "close": 74.83200375, "volume": null}, {"date": "1994-09-30", "close": 74.83200375, "volume": null}, {"date": "1994-10-03", "close": 74.83200375, "volume": null}, {"date": "1994-10-04", "close": 74.83200375, "volume": null}, {"date": "1994-10-05", "close": 74.83200375, "volume": null}, {"date": "1994-10-06", "close": 74.83200375, "volume": null}, {"date": "1994-10-07", "close": 74.83200375, "volume": null}, {"date": "1994-10-10", "close": 74.83200375, "volume": null}, {"date": "1994-10-11", "close": 74.83200375, "volume": null}, {"date": "1994-10-12", "close": 74.83200375, "volume": null}, {"date": "1994-10-13", "close": 74.83200375, "volume": null}, {"date": "1994-10-14", "close": 74.83200375, "volume": null}, {"date": "1994-10-17", "close": 74.83200375, "volume": null}, {"date": "1994-10-18", "close": 74.83200375, "volume": null}, {"date": "1994-10-19", "close": 74.83200375, "volume": null}, {"date": "1994-10-20", "close": 74.83200375, "volume": null}, {"date": "1994-10-21", "close": 74.83200375, "volume": null}, {"date": "1994-10-24", "close": 74.83200375, "volume": null}, {"date": "1994-10-25", "close": 74.83200375, "volume": null}, {"date": "1994-10-26", "close": 74.83200375, "volume": null}, {"date": "1994-10-27", "close": 74.83200375, "volume": null}, {"date": "1994-10-28", "close": 74.83200375, "volume": null}, {"date": "1994-10-31", "close": 74.83200375, "volume": null}, {"date": "1994-11-01", "close": 74.83200375, "volume": null}, {"date": "1994-11-02", "close": 74.83200375, "volume": null}, {"date": "1994-11-03", "close": 74.83200375, "volume": null}, {"date": "1994-11-04", "close": 74.83200375, "volume": null}, {"date": "1994-11-07", "close": 74.83200375, "volume": null}, {"date": "1994-11-08", "close": 74.83200375, "volume": null}, {"date": "1994-11-09", "close": 74.83200375, "volume": null}, {"date": "1994-11-10", "close": 74.83200375, "volume": null}, {"date": "1994-11-11", "close": 74.83200375, "volume": null}, {"date": "1994-11-14", "close": 74.83200375, "volume": null}, {"date": "1994-11-15", "close": 74.83200375, "volume": null}, {"date": "1994-11-16", "close": 74.83200375, "volume": null}, {"date": "1994-11-17", "close": 74.83200375, "volume": null}, {"date": "1994-11-18", "close": 74.83200375, "volume": null}, {"date": "1994-11-21", "close": 74.83200375, "volume": null}, {"date": "1994-11-22", "close": 74.83200375, "volume": null}, {"date": "1994-11-23", "close": 74.83200375, "volume": null}, {"date": "1994-11-24", "close": 74.83200375, "volume": null}, {"date": "1994-11-25", "close": 74.83200375, "volume": null}, {"date": "1994-11-28", "close": 74.83200375, "volume": null}, {"date": "1994-11-29", "close": 74.83200375, "volume": null}, {"date": "1994-11-30", "close": 74.83200375, "volume": null}, {"date": "1994-12-01", "close": 74.83200375, "volume": null}, {"date": "1994-12-02", "close": 74.83200375, "volume": null}, {"date": "1994-12-05", "close": 74.83200375, "volume": null}, {"date": "1994-12-06", "close": 74.83200375, "volume": null}, {"date": "1994-12-07", "close": 74.83200375, "volume": null}, {"date": "1994-12-08", "close": 74.83200375, "volume": null}, {"date": "1994-12-09", "close": 74.83200375, "volume": null}, {"date": "1994-12-12", "close": 74.83200375, "volume": null}, {"date": "1994-12-13", "close": 74.83200375, "volume": null}, {"date": "1994-12-14", "close": 74.83200375, "volume": null}, {"date": "1994-12-15", "close": 74.83200375, "volume": null}, {"date": "1994-12-16", "close": 74.83200375, "volume": null}, {"date": "1994-12-19", "close": 74.83200375, "volume": null}, {"date": "1994-12-20", "close": 74.83200375, "volume": null}, {"date": "1994-12-21", "close": 74.83200375, "volume": null}, {"date": "1994-12-22", "close": 74.83200375, "volume": null}, {"date": "1994-12-23", "close": 74.83200375, "volume": null}, {"date": "1994-12-26", "close": 74.83200375, "volume": null}, {"date": "1994-12-27", "close": 74.83200375, "volume": null}, {"date": "1994-12-28", "close": 74.83200375, "volume": null}, {"date": "1994-12-29", "close": 74.83200375, "volume": null}, {"date": "1994-12-30", "close": 74.83200375, "volume": null}, {"date": "1995-01-02", "close": 74.83200375, "volume": null}, {"date": "1995-01-03", "close": 74.83200375, "volume": null}, {"date": "1995-01-04", "close": 74.83200375, "volume": null}, {"date": "1995-01-05", "close": 74.83200375, "volume": null}, {"date": "1995-01-06", "close": 74.83200375, "volume": null}, {"date": "1995-01-09", "close": 74.83200375, "volume": null}, {"date": "1995-01-10", "close": 74.83200375, "volume": null}, {"date": "1995-01-11", "close": 74.83200375, "volume": null}, {"date": "1995-01-12", "close": 74.83200375, "volume": null}, {"date": "1995-01-13", "close": 74.83200375, "volume": null}, {"date": "1995-01-16", "close": 74.83200375, "volume": null}, {"date": "1995-01-17", "close": 74.83200375, "volume": null}, {"date": "1995-01-18", "close": 74.83200375, "volume": null}, {"date": "1995-01-19", "close": 74.83200375, "volume": null}, {"date": "1995-01-20", "close": 74.83200375, "volume": null}, {"date": "1995-01-23", "close": 74.83200375, "volume": null}, {"date": "1995-01-24", "close": 74.83200375, "volume": null}, {"date": "1995-01-25", "close": 74.83200375, "volume": null}, {"date": "1995-01-26", "close": 74.83200375, "volume": null}, {"date": "1995-01-27", "close": 74.83200375, "volume": null}, {"date": "1995-01-30", "close": 74.83200375, "volume": null}, {"date": "1995-01-31", "close": 74.83200375, "volume": null}, {"date": "1995-02-01", "close": 74.83200375, "volume": null}, {"date": "1995-02-02", "close": 74.83200375, "volume": null}, {"date": "1995-02-03", "close": 74.83200375, "volume": null}, {"date": "1995-02-06", "close": 74.83200375, "volume": null}, {"date": "1995-02-07", "close": 29.5895720428, "volume": 189.0}, {"date": "1995-02-08", "close": 29.06118682775, "volume": 284.0}, {"date": "1995-02-09", "close": 30.11795725785, "volume": 189.0}, {"date": "1995-02-10", "close": 40.62308775, "volume": null}, {"date": "1995-02-13", "close": 40.62308775, "volume": null}, {"date": "1995-02-14", "close": 40.62308775, "volume": null}, {"date": "1995-02-15", "close": 40.62308775, "volume": null}, {"date": "1995-02-16", "close": 40.62308775, "volume": null}, {"date": "1995-02-17", "close": 40.62308775, "volume": null}, {"date": "1995-02-20", "close": 40.62308775, "volume": null}, {"date": "1995-02-21", "close": 40.62308775, "volume": null}, {"date": "1995-02-22", "close": 40.62308775, "volume": null}, {"date": "1995-02-23", "close": 40.62308775, "volume": null}, {"date": "1995-02-24", "close": 40.62308775, "volume": null}, {"date": "1995-02-27", "close": 40.62308775, "volume": null}, {"date": "1995-02-28", "close": 40.62308775, "volume": null}, {"date": "1995-03-01", "close": 40.62308775, "volume": null}, {"date": "1995-03-02", "close": 40.62308775, "volume": null}, {"date": "1995-03-03", "close": 40.62308775, "volume": null}, {"date": "1995-03-06", "close": 40.62308775, "volume": null}, {"date": "1995-03-07", "close": 40.62308775, "volume": null}, {"date": "1995-03-08", "close": 40.62308775, "volume": null}, {"date": "1995-03-09", "close": 40.62308775, "volume": null}, {"date": "1995-03-10", "close": 40.62308775, "volume": null}, {"date": "1995-03-13", "close": 40.62308775, "volume": null}, {"date": "1995-03-14", "close": 40.62308775, "volume": null}, {"date": "1995-03-15", "close": 40.62308775, "volume": null}, {"date": "1995-03-16", "close": 26.4192607525, "volume": 95.0}, {"date": "1995-03-17", "close": 29.5895720428, "volume": 9.0}, {"date": "1995-03-20", "close": 39.910402, "volume": null}, {"date": "1995-03-21", "close": 39.910402, "volume": null}, {"date": "1995-03-22", "close": 39.910402, "volume": null}, {"date": "1995-03-23", "close": 39.910402, "volume": null}, {"date": "1995-03-24", "close": 39.910402, "volume": null}, {"date": "1995-03-27", "close": 39.910402, "volume": null}, {"date": "1995-03-28", "close": 39.910402, "volume": null}, {"date": "1995-03-29", "close": 39.910402, "volume": null}, {"date": "1995-03-30", "close": 29.06118682775, "volume": 9.0}, {"date": "1995-03-31", "close": 29.06118682775, "volume": 66.0}, {"date": "1995-04-03", "close": 39.19771625, "volume": null}, {"date": "1995-04-04", "close": 39.19771625, "volume": null}, {"date": "1995-04-05", "close": 29.5895720428, "volume": 199.0}, {"date": "1995-04-06", "close": 39.910402, "volume": null}, {"date": "1995-04-07", "close": 39.910402, "volume": null}, {"date": "1995-04-10", "close": 39.910402, "volume": null}, {"date": "1995-04-11", "close": 39.910402, "volume": null}, {"date": "1995-04-12", "close": 39.910402, "volume": null}, {"date": "1995-04-13", "close": 39.910402, "volume": null}, {"date": "1995-04-14", "close": 39.910402, "volume": null}, {"date": "1995-04-17", "close": 39.910402, "volume": null}, {"date": "1995-04-18", "close": 39.910402, "volume": null}, {"date": "1995-04-19", "close": 29.06118682775, "volume": 28.0}, {"date": "1995-04-20", "close": 39.19771625, "volume": null}, {"date": "1995-04-21", "close": 39.19771625, "volume": null}, {"date": "1995-04-24", "close": 39.19771625, "volume": null}, {"date": "1995-04-25", "close": 39.19771625, "volume": null}, {"date": "1995-04-26", "close": 39.19771625, "volume": null}, {"date": "1995-04-27", "close": 39.19771625, "volume": null}, {"date": "1995-04-28", "close": 39.19771625, "volume": null}, {"date": "1995-05-01", "close": 30.11795725785, "volume": 161.0}, {"date": "1995-05-02", "close": 40.62308775, "volume": null}, {"date": "1995-05-03", "close": 40.62308775, "volume": null}, {"date": "1995-05-04", "close": 40.62308775, "volume": null}, {"date": "1995-05-05", "close": 40.62308775, "volume": null}, {"date": "1995-05-08", "close": 40.62308775, "volume": null}, {"date": "1995-05-09", "close": 40.62308775, "volume": null}, {"date": "1995-05-10", "close": 40.62308775, "volume": null}, {"date": "1995-05-11", "close": 40.62308775, "volume": null}, {"date": "1995-05-12", "close": 40.62308775, "volume": null}, {"date": "1995-05-15", "close": 40.62308775, "volume": null}, {"date": "1995-05-16", "close": 29.06118682775, "volume": 9.0}, {"date": "1995-05-17", "close": 39.19771625, "volume": null}, {"date": "1995-05-18", "close": 29.5895720428, "volume": 95.0}, {"date": "1995-05-19", "close": 39.910402, "volume": null}, {"date": "1995-05-22", "close": 39.910402, "volume": null}, {"date": "1995-05-23", "close": 39.910402, "volume": null}, {"date": "1995-05-24", "close": 39.910402, "volume": null}, {"date": "1995-05-25", "close": 39.910402, "volume": null}, {"date": "1995-05-26", "close": 39.910402, "volume": null}, {"date": "1995-05-29", "close": 39.910402, "volume": null}, {"date": "1995-05-30", "close": 39.910402, "volume": null}, {"date": "1995-05-31", "close": 39.910402, "volume": null}, {"date": "1995-06-01", "close": 39.910402, "volume": null}, {"date": "1995-06-02", "close": 39.910402, "volume": null}, {"date": "1995-06-05", "close": 39.910402, "volume": null}, {"date": "1995-06-06", "close": 39.910402, "volume": null}, {"date": "1995-06-07", "close": 39.910402, "volume": null}, {"date": "1995-06-08", "close": 39.910402, "volume": null}, {"date": "1995-06-09", "close": 29.5895720428, "volume": 180.0}, {"date": "1995-06-12", "close": 39.910402, "volume": null}, {"date": "1995-06-13", "close": 39.910402, "volume": null}, {"date": "1995-06-14", "close": 39.910402, "volume": null}, {"date": "1995-06-15", "close": 39.910402, "volume": null}, {"date": "1995-06-16", "close": 39.910402, "volume": null}, {"date": "1995-06-19", "close": 39.910402, "volume": null}, {"date": "1995-06-20", "close": 39.910402, "volume": null}, {"date": "1995-06-21", "close": 39.910402, "volume": null}, {"date": "1995-06-22", "close": 39.910402, "volume": null}, {"date": "1995-06-23", "close": 39.910402, "volume": null}, {"date": "1995-06-26", "close": 39.910402, "volume": null}, {"date": "1995-06-27", "close": 39.910402, "volume": null}, {"date": "1995-06-28", "close": 39.910402, "volume": null}, {"date": "1995-06-29", "close": 39.910402, "volume": null}, {"date": "1995-06-30", "close": 39.910402, "volume": null}, {"date": "1995-07-03", "close": 39.910402, "volume": null}, {"date": "1995-07-04", "close": 39.910402, "volume": null}, {"date": "1995-07-05", "close": 39.910402, "volume": null}, {"date": "1995-07-06", "close": 39.910402, "volume": null}, {"date": "1995-07-07", "close": 39.910402, "volume": null}, {"date": "1995-07-10", "close": 39.910402, "volume": null}, {"date": "1995-07-11", "close": 39.910402, "volume": null}, {"date": "1995-07-12", "close": 39.910402, "volume": null}, {"date": "1995-07-13", "close": 39.910402, "volume": null}, {"date": "1995-07-14", "close": 39.910402, "volume": null}, {"date": "1995-07-17", "close": 39.910402, "volume": null}, {"date": "1995-07-18", "close": 39.910402, "volume": null}, {"date": "1995-07-19", "close": 39.910402, "volume": null}, {"date": "1995-07-20", "close": 39.910402, "volume": null}, {"date": "1995-07-21", "close": 39.910402, "volume": null}, {"date": "1995-07-24", "close": 39.910402, "volume": null}, {"date": "1995-07-25", "close": 39.910402, "volume": null}, {"date": "1995-07-26", "close": 39.910402, "volume": null}, {"date": "1995-07-27", "close": 39.910402, "volume": null}, {"date": "1995-07-28", "close": 39.910402, "volume": null}, {"date": "1995-07-31", "close": 39.910402, "volume": null}, {"date": "1995-08-01", "close": 39.910402, "volume": null}, {"date": "1995-08-02", "close": 39.910402, "volume": null}, {"date": "1995-08-03", "close": 39.910402, "volume": null}, {"date": "1995-08-04", "close": 39.910402, "volume": null}, {"date": "1995-08-07", "close": 39.910402, "volume": null}, {"date": "1995-08-08", "close": 39.910402, "volume": null}, {"date": "1995-08-09", "close": 39.910402, "volume": null}, {"date": "1995-08-10", "close": 39.910402, "volume": null}, {"date": "1995-08-11", "close": 39.910402, "volume": null}, {"date": "1995-08-14", "close": 39.910402, "volume": null}, {"date": "1995-08-15", "close": 39.910402, "volume": null}, {"date": "1995-08-16", "close": 29.06118682775, "volume": 284.0}, {"date": "1995-08-17", "close": 39.19771625, "volume": null}, {"date": "1995-08-18", "close": 39.19771625, "volume": null}, {"date": "1995-08-21", "close": 28.5328016127, "volume": 274.0}, {"date": "1995-08-22", "close": 38.4850305, "volume": null}, {"date": "1995-08-23", "close": 28.5328016127, "volume": 151.0}, {"date": "1995-08-24", "close": 28.5328016127, "volume": 312.0}, {"date": "1995-08-25", "close": 38.4850305, "volume": null}, {"date": "1995-08-28", "close": 38.4850305, "volume": null}, {"date": "1995-08-29", "close": 38.4850305, "volume": null}, {"date": "1995-08-30", "close": 38.4850305, "volume": null}, {"date": "1995-08-31", "close": 28.5328016127, "volume": 189.0}, {"date": "1995-09-01", "close": 38.4850305, "volume": null}, {"date": "1995-09-04", "close": 38.4850305, "volume": null}, {"date": "1995-09-05", "close": 38.4850305, "volume": null}, {"date": "1995-09-06", "close": 38.4850305, "volume": null}, {"date": "1995-09-07", "close": 38.4850305, "volume": null}, {"date": "1995-09-08", "close": 38.4850305, "volume": null}, {"date": "1995-09-11", "close": 38.4850305, "volume": null}, {"date": "1995-09-12", "close": 38.4850305, "volume": null}, {"date": "1995-09-13", "close": 38.4850305, "volume": null}, {"date": "1995-09-14", "close": 38.4850305, "volume": null}, {"date": "1995-09-15", "close": 38.4850305, "volume": null}, {"date": "1995-09-18", "close": 38.4850305, "volume": null}, {"date": "1995-09-19", "close": 38.4850305, "volume": null}, {"date": "1995-09-20", "close": 38.4850305, "volume": null}, {"date": "1995-09-21", "close": 38.4850305, "volume": null}, {"date": "1995-09-22", "close": 38.4850305, "volume": null}, {"date": "1995-09-25", "close": 38.4850305, "volume": null}, {"date": "1995-09-26", "close": 38.4850305, "volume": null}, {"date": "1995-09-27", "close": 38.4850305, "volume": null}, {"date": "1995-09-28", "close": 38.4850305, "volume": null}, {"date": "1995-09-29", "close": 38.4850305, "volume": null}, {"date": "1995-10-02", "close": 38.4850305, "volume": null}, {"date": "1995-10-03", "close": 38.4850305, "volume": null}, {"date": "1995-10-04", "close": 26.4192607525, "volume": 180.0}, {"date": "1995-10-05", "close": 27.8987963695, "volume": 9.0}, {"date": "1995-10-06", "close": 37.6298076, "volume": null}, {"date": "1995-10-09", "close": 37.6298076, "volume": null}, {"date": "1995-10-10", "close": 37.6298076, "volume": null}, {"date": "1995-10-11", "close": 37.6298076, "volume": null}, {"date": "1995-10-12", "close": 37.6298076, "volume": null}, {"date": "1995-10-13", "close": 29.5895720428, "volume": 890.0}, {"date": "1995-10-16", "close": 39.910402, "volume": null}, {"date": "1995-10-17", "close": 39.910402, "volume": null}, {"date": "1995-10-18", "close": 28.00441639765, "volume": 76.0}, {"date": "1995-10-19", "close": 37.77234475, "volume": null}, {"date": "1995-10-20", "close": 37.77234475, "volume": null}, {"date": "1995-10-23", "close": 37.77234475, "volume": null}, {"date": "1995-10-24", "close": 37.77234475, "volume": null}, {"date": "1995-10-25", "close": 37.77234475, "volume": null}, {"date": "1995-10-26", "close": 37.77234475, "volume": null}, {"date": "1995-10-27", "close": 37.77234475, "volume": null}, {"date": "1995-10-30", "close": 37.77234475, "volume": null}, {"date": "1995-10-31", "close": 37.77234475, "volume": null}, {"date": "1995-11-01", "close": 37.77234475, "volume": null}, {"date": "1995-11-02", "close": 37.77234475, "volume": null}, {"date": "1995-11-03", "close": 28.5328016127, "volume": 577.0}, {"date": "1995-11-06", "close": 38.4850305, "volume": null}, {"date": "1995-11-07", "close": 38.4850305, "volume": null}, {"date": "1995-11-08", "close": 38.4850305, "volume": null}, {"date": "1995-11-09", "close": 38.4850305, "volume": null}, {"date": "1995-11-10", "close": 38.4850305, "volume": null}, {"date": "1995-11-13", "close": 38.4850305, "volume": null}, {"date": "1995-11-14", "close": 38.4850305, "volume": null}, {"date": "1995-11-15", "close": 38.4850305, "volume": null}, {"date": "1995-11-16", "close": 38.4850305, "volume": null}, {"date": "1995-11-17", "close": 38.4850305, "volume": null}, {"date": "1995-11-20", "close": 26.94764596755, "volume": 95.0}, {"date": "1995-11-21", "close": 36.34697325, "volume": null}, {"date": "1995-11-22", "close": 36.34697325, "volume": null}, {"date": "1995-11-23", "close": 36.34697325, "volume": null}, {"date": "1995-11-24", "close": 36.34697325, "volume": null}, {"date": "1995-11-27", "close": 36.34697325, "volume": null}, {"date": "1995-11-28", "close": 36.34697325, "volume": null}, {"date": "1995-11-29", "close": 36.34697325, "volume": null}, {"date": "1995-11-30", "close": 36.34697325, "volume": null}, {"date": "1995-12-01", "close": 36.34697325, "volume": null}, {"date": "1995-12-04", "close": 36.34697325, "volume": null}, {"date": "1995-12-05", "close": 36.34697325, "volume": null}, {"date": "1995-12-06", "close": 36.34697325, "volume": null}, {"date": "1995-12-07", "close": 36.34697325, "volume": null}, {"date": "1995-12-08", "close": 36.34697325, "volume": null}, {"date": "1995-12-11", "close": 36.34697325, "volume": null}, {"date": "1995-12-12", "close": 36.34697325, "volume": null}, {"date": "1995-12-13", "close": 36.34697325, "volume": null}, {"date": "1995-12-14", "close": 36.34697325, "volume": null}, {"date": "1995-12-15", "close": 36.34697325, "volume": null}, {"date": "1995-12-18", "close": 28.5328016127, "volume": 85.0}, {"date": "1995-12-19", "close": 38.4850305, "volume": null}, {"date": "1995-12-20", "close": 38.4850305, "volume": null}, {"date": "1995-12-21", "close": 38.4850305, "volume": null}, {"date": "1995-12-22", "close": 38.4850305, "volume": null}, {"date": "1995-12-25", "close": 38.4850305, "volume": null}, {"date": "1995-12-26", "close": 38.4850305, "volume": null}, {"date": "1995-12-27", "close": 38.4850305, "volume": null}, {"date": "1995-12-28", "close": 38.4850305, "volume": null}, {"date": "1995-12-29", "close": 38.4850305, "volume": null}, {"date": "1996-01-01", "close": 38.4850305, "volume": null}, {"date": "1996-01-02", "close": 38.4850305, "volume": null}, {"date": "1996-01-03", "close": 38.4850305, "volume": null}, {"date": "1996-01-04", "close": 38.4850305, "volume": null}, {"date": "1996-01-05", "close": 38.4850305, "volume": null}, {"date": "1996-01-08", "close": 38.4850305, "volume": null}, {"date": "1996-01-09", "close": 38.4850305, "volume": null}, {"date": "1996-01-10", "close": 38.4850305, "volume": null}, {"date": "1996-01-11", "close": 38.4850305, "volume": null}, {"date": "1996-01-12", "close": 38.4850305, "volume": null}, {"date": "1996-01-15", "close": 38.4850305, "volume": null}, {"date": "1996-01-16", "close": 38.4850305, "volume": null}, {"date": "1996-01-17", "close": 38.4850305, "volume": null}, {"date": "1996-01-18", "close": 38.4850305, "volume": null}, {"date": "1996-01-19", "close": 38.4850305, "volume": null}, {"date": "1996-01-22", "close": 38.4850305, "volume": null}, {"date": "1996-01-23", "close": 38.4850305, "volume": null}, {"date": "1996-01-24", "close": 38.4850305, "volume": null}, {"date": "1996-01-25", "close": 38.4850305, "volume": null}, {"date": "1996-01-26", "close": 38.4850305, "volume": null}, {"date": "1996-01-29", "close": 38.4850305, "volume": null}, {"date": "1996-01-30", "close": 38.4850305, "volume": null}, {"date": "1996-01-31", "close": 38.4850305, "volume": null}, {"date": "1996-02-01", "close": 26.4192607525, "volume": 95.0}, {"date": "1996-02-02", "close": 35.6342875, "volume": null}, {"date": "1996-02-05", "close": 35.6342875, "volume": null}, {"date": "1996-02-06", "close": 35.6342875, "volume": null}, {"date": "1996-02-07", "close": 35.6342875, "volume": null}, {"date": "1996-02-08", "close": 35.6342875, "volume": null}, {"date": "1996-02-09", "close": 35.6342875, "volume": null}, {"date": "1996-02-12", "close": 35.6342875, "volume": null}, {"date": "1996-02-13", "close": 35.6342875, "volume": null}, {"date": "1996-02-14", "close": 35.6342875, "volume": null}, {"date": "1996-02-15", "close": 26.4192607525, "volume": 142.0}, {"date": "1996-02-16", "close": 35.6342875, "volume": null}, {"date": "1996-02-19", "close": 35.6342875, "volume": null}, {"date": "1996-02-20", "close": 35.6342875, "volume": null}, {"date": "1996-02-21", "close": 35.6342875, "volume": null}, {"date": "1996-02-22", "close": 35.6342875, "volume": null}, {"date": "1996-02-23", "close": 35.6342875, "volume": null}, {"date": "1996-02-26", "close": 35.6342875, "volume": null}, {"date": "1996-02-27", "close": 35.6342875, "volume": null}, {"date": "1996-02-28", "close": 35.6342875, "volume": null}, {"date": "1996-02-29", "close": 35.6342875, "volume": null}, {"date": "1996-03-01", "close": 35.6342875, "volume": null}, {"date": "1996-03-04", "close": 35.6342875, "volume": null}, {"date": "1996-03-05", "close": 35.6342875, "volume": null}, {"date": "1996-03-06", "close": 35.6342875, "volume": null}, {"date": "1996-03-07", "close": 23.2489494622, "volume": 142.0}, {"date": "1996-03-08", "close": 31.358173, "volume": null}, {"date": "1996-03-11", "close": 23.2489494622, "volume": 47.0}, {"date": "1996-03-12", "close": 31.358173, "volume": null}, {"date": "1996-03-13", "close": 31.358173, "volume": null}, {"date": "1996-03-14", "close": 31.358173, "volume": null}, {"date": "1996-03-15", "close": 31.358173, "volume": null}, {"date": "1996-03-18", "close": 31.358173, "volume": null}, {"date": "1996-03-19", "close": 31.358173, "volume": null}, {"date": "1996-03-20", "close": 31.358173, "volume": null}, {"date": "1996-03-21", "close": 31.358173, "volume": null}, {"date": "1996-03-22", "close": 31.358173, "volume": null}, {"date": "1996-03-25", "close": 31.358173, "volume": null}, {"date": "1996-03-26", "close": 31.358173, "volume": null}, {"date": "1996-03-27", "close": 23.2489494622, "volume": 369.0}, {"date": "1996-03-28", "close": 31.358173, "volume": null}, {"date": "1996-03-29", "close": 31.358173, "volume": null}, {"date": "1996-04-01", "close": 31.358173, "volume": null}, {"date": "1996-04-02", "close": 31.358173, "volume": null}, {"date": "1996-04-03", "close": 31.358173, "volume": null}, {"date": "1996-04-04", "close": 31.358173, "volume": null}, {"date": "1996-04-05", "close": 31.358173, "volume": null}, {"date": "1996-04-08", "close": 31.358173, "volume": null}, {"date": "1996-04-09", "close": 31.358173, "volume": null}, {"date": "1996-04-10", "close": 31.358173, "volume": null}, {"date": "1996-04-11", "close": 31.358173, "volume": null}, {"date": "1996-04-12", "close": 24.3057198923, "volume": 189.0}, {"date": "1996-04-15", "close": 32.7835445, "volume": null}, {"date": "1996-04-16", "close": 32.7835445, "volume": null}, {"date": "1996-04-17", "close": 32.7835445, "volume": null}, {"date": "1996-04-18", "close": 32.7835445, "volume": null}, {"date": "1996-04-19", "close": 32.7835445, "volume": null}, {"date": "1996-04-22", "close": 32.7835445, "volume": null}, {"date": "1996-04-23", "close": 32.7835445, "volume": null}, {"date": "1996-04-24", "close": 32.7835445, "volume": null}, {"date": "1996-04-25", "close": 32.7835445, "volume": null}, {"date": "1996-04-26", "close": 32.7835445, "volume": null}, {"date": "1996-04-29", "close": 32.7835445, "volume": null}, {"date": "1996-04-30", "close": 32.7835445, "volume": null}, {"date": "1996-05-01", "close": 32.7835445, "volume": null}, {"date": "1996-05-02", "close": 32.7835445, "volume": null}, {"date": "1996-05-03", "close": 32.7835445, "volume": null}, {"date": "1996-05-06", "close": 21.135408602, "volume": 114.0}, {"date": "1996-05-07", "close": 28.50743, "volume": null}, {"date": "1996-05-08", "close": 21.135408602, "volume": 360.0}, {"date": "1996-05-09", "close": 28.50743, "volume": null}, {"date": "1996-05-10", "close": 28.50743, "volume": null}, {"date": "1996-05-13", "close": 28.50743, "volume": null}, {"date": "1996-05-14", "close": 28.50743, "volume": null}, {"date": "1996-05-15", "close": 28.50743, "volume": null}, {"date": "1996-05-16", "close": 28.50743, "volume": null}, {"date": "1996-05-17", "close": 28.50743, "volume": null}, {"date": "1996-05-20", "close": 28.50743, "volume": null}, {"date": "1996-05-21", "close": 28.50743, "volume": null}, {"date": "1996-05-22", "close": 28.50743, "volume": null}, {"date": "1996-05-23", "close": 28.50743, "volume": null}, {"date": "1996-05-24", "close": 28.50743, "volume": null}, {"date": "1996-05-27", "close": 28.50743, "volume": null}, {"date": "1996-05-28", "close": 28.50743, "volume": null}, {"date": "1996-05-29", "close": 28.50743, "volume": null}, {"date": "1996-05-30", "close": 28.50743, "volume": null}, {"date": "1996-05-31", "close": 21.135408602, "volume": 95.0}, {"date": "1996-06-03", "close": 28.50743, "volume": null}, {"date": "1996-06-04", "close": 21.135408602, "volume": 492.0}, {"date": "1996-06-05", "close": 28.50743, "volume": null}, {"date": "1996-06-06", "close": 28.50743, "volume": null}, {"date": "1996-06-07", "close": 28.50743, "volume": null}, {"date": "1996-06-10", "close": 28.50743, "volume": null}, {"date": "1996-06-11", "close": 28.50743, "volume": null}, {"date": "1996-06-12", "close": 21.135408602, "volume": 76.0}, {"date": "1996-06-13", "close": 28.50743, "volume": null}, {"date": "1996-06-14", "close": 28.50743, "volume": null}, {"date": "1996-06-17", "close": 28.50743, "volume": null}, {"date": "1996-06-18", "close": 28.50743, "volume": null}, {"date": "1996-06-19", "close": 28.50743, "volume": null}, {"date": "1996-06-20", "close": 28.50743, "volume": null}, {"date": "1996-06-21", "close": 28.50743, "volume": null}, {"date": "1996-06-24", "close": 28.50743, "volume": null}, {"date": "1996-06-25", "close": 28.50743, "volume": null}, {"date": "1996-06-26", "close": 28.50743, "volume": null}, {"date": "1996-06-27", "close": 28.50743, "volume": null}, {"date": "1996-06-28", "close": 28.50743, "volume": null}, {"date": "1996-07-01", "close": 28.50743, "volume": null}, {"date": "1996-07-02", "close": 28.50743, "volume": null}, {"date": "1996-07-03", "close": 28.50743, "volume": null}, {"date": "1996-07-04", "close": 28.50743, "volume": null}, {"date": "1996-07-05", "close": 28.50743, "volume": null}, {"date": "1996-07-08", "close": 28.50743, "volume": null}, {"date": "1996-07-09", "close": 28.50743, "volume": null}, {"date": "1996-07-10", "close": 28.50743, "volume": null}, {"date": "1996-07-11", "close": 28.50743, "volume": null}, {"date": "1996-07-12", "close": 28.50743, "volume": null}, {"date": "1996-07-15", "close": 28.50743, "volume": null}, {"date": "1996-07-16", "close": 28.50743, "volume": null}, {"date": "1996-07-17", "close": 28.50743, "volume": null}, {"date": "1996-07-18", "close": 28.50743, "volume": null}, {"date": "1996-07-19", "close": 28.50743, "volume": null}, {"date": "1996-07-22", "close": 21.135408602, "volume": 237.0}, {"date": "1996-07-23", "close": 28.50743, "volume": null}, {"date": "1996-07-24", "close": 28.50743, "volume": null}, {"date": "1996-07-25", "close": 28.50743, "volume": null}, {"date": "1996-07-26", "close": 28.50743, "volume": null}, {"date": "1996-07-29", "close": 28.50743, "volume": null}, {"date": "1996-07-30", "close": 28.50743, "volume": null}, {"date": "1996-07-31", "close": 28.50743, "volume": null}, {"date": "1996-08-01", "close": 28.50743, "volume": null}, {"date": "1996-08-02", "close": 28.50743, "volume": null}, {"date": "1996-08-05", "close": 28.50743, "volume": null}, {"date": "1996-08-06", "close": 28.50743, "volume": null}, {"date": "1996-08-07", "close": 28.50743, "volume": null}, {"date": "1996-08-08", "close": 28.50743, "volume": null}, {"date": "1996-08-09", "close": 28.50743, "volume": null}, {"date": "1996-08-12", "close": 28.50743, "volume": null}, {"date": "1996-08-13", "close": 28.50743, "volume": null}, {"date": "1996-08-14", "close": 28.50743, "volume": null}, {"date": "1996-08-15", "close": 28.50743, "volume": null}, {"date": "1996-08-16", "close": 28.50743, "volume": null}, {"date": "1996-08-19", "close": 28.50743, "volume": null}, {"date": "1996-08-20", "close": 28.50743, "volume": null}, {"date": "1996-08-21", "close": 28.50743, "volume": null}, {"date": "1996-08-22", "close": 28.50743, "volume": null}, {"date": "1996-08-23", "close": 28.50743, "volume": null}, {"date": "1996-08-26", "close": 28.50743, "volume": null}, {"date": "1996-08-27", "close": 28.50743, "volume": null}, {"date": "1996-08-28", "close": 28.50743, "volume": null}, {"date": "1996-08-29", "close": 28.50743, "volume": null}, {"date": "1996-08-30", "close": 28.50743, "volume": null}, {"date": "1996-09-02", "close": 28.50743, "volume": null}, {"date": "1996-09-03", "close": 28.50743, "volume": null}, {"date": "1996-09-04", "close": 28.50743, "volume": null}, {"date": "1996-09-05", "close": 28.50743, "volume": null}, {"date": "1996-09-06", "close": 28.50743, "volume": null}, {"date": "1996-09-09", "close": 28.50743, "volume": null}, {"date": "1996-09-10", "close": 28.50743, "volume": null}, {"date": "1996-09-11", "close": 28.50743, "volume": null}, {"date": "1996-09-12", "close": 28.50743, "volume": null}, {"date": "1996-09-13", "close": 28.50743, "volume": null}, {"date": "1996-09-16", "close": 28.50743, "volume": null}, {"date": "1996-09-17", "close": 28.50743, "volume": null}, {"date": "1996-09-18", "close": 28.50743, "volume": null}, {"date": "1996-09-19", "close": 28.50743, "volume": null}, {"date": "1996-09-20", "close": 28.50743, "volume": null}, {"date": "1996-09-23", "close": 28.50743, "volume": null}, {"date": "1996-09-24", "close": 28.50743, "volume": null}, {"date": "1996-09-25", "close": 28.50743, "volume": null}, {"date": "1996-09-26", "close": 28.50743, "volume": null}, {"date": "1996-09-27", "close": 28.50743, "volume": null}, {"date": "1996-09-30", "close": 28.50743, "volume": null}, {"date": "1996-10-01", "close": 28.50743, "volume": null}, {"date": "1996-10-02", "close": 28.50743, "volume": null}, {"date": "1996-10-03", "close": 28.50743, "volume": null}, {"date": "1996-10-04", "close": 28.50743, "volume": null}, {"date": "1996-10-07", "close": 28.50743, "volume": null}, {"date": "1996-10-08", "close": 28.50743, "volume": null}, {"date": "1996-10-09", "close": 28.50743, "volume": null}, {"date": "1996-10-10", "close": 28.50743, "volume": null}, {"date": "1996-10-11", "close": 28.50743, "volume": null}, {"date": "1996-10-14", "close": 28.50743, "volume": null}, {"date": "1996-10-15", "close": 28.50743, "volume": null}, {"date": "1996-10-16", "close": 28.50743, "volume": null}, {"date": "1996-10-17", "close": 28.50743, "volume": null}, {"date": "1996-10-18", "close": 14.26640080635, "volume": 227.0}, {"date": "1996-10-21", "close": 19.24251525, "volume": null}, {"date": "1996-10-22", "close": 19.24251525, "volume": null}, {"date": "1996-10-23", "close": 19.24251525, "volume": null}, {"date": "1996-10-24", "close": 13.7380155913, "volume": 227.0}, {"date": "1996-10-25", "close": 18.5298295, "volume": null}, {"date": "1996-10-28", "close": 18.5298295, "volume": null}, {"date": "1996-10-29", "close": 13.1040103481, "volume": 28.0}, {"date": "1996-10-30", "close": 17.6746066, "volume": null}, {"date": "1996-10-31", "close": 17.6746066, "volume": null}, {"date": "1996-11-01", "close": 17.6746066, "volume": null}, {"date": "1996-11-04", "close": 17.6746066, "volume": null}, {"date": "1996-11-05", "close": 17.6746066, "volume": null}, {"date": "1996-11-06", "close": 17.6746066, "volume": null}, {"date": "1996-11-07", "close": 17.6746066, "volume": null}, {"date": "1996-11-08", "close": 17.6746066, "volume": null}, {"date": "1996-11-11", "close": 13.7380155913, "volume": 95.0}, {"date": "1996-11-12", "close": 18.5298295, "volume": null}, {"date": "1996-11-13", "close": 18.5298295, "volume": null}, {"date": "1996-11-14", "close": 18.5298295, "volume": null}, {"date": "1996-11-15", "close": 18.5298295, "volume": null}, {"date": "1996-11-18", "close": 18.5298295, "volume": null}, {"date": "1996-11-19", "close": 18.5298295, "volume": null}, {"date": "1996-11-20", "close": 18.5298295, "volume": null}, {"date": "1996-11-21", "close": 18.5298295, "volume": null}, {"date": "1996-11-22", "close": 18.5298295, "volume": null}, {"date": "1996-11-25", "close": 13.7380155913, "volume": 95.0}, {"date": "1996-11-26", "close": 18.5298295, "volume": null}, {"date": "1996-11-27", "close": 18.5298295, "volume": null}, {"date": "1996-11-28", "close": 18.5298295, "volume": null}, {"date": "1996-11-29", "close": 18.5298295, "volume": null}, {"date": "1996-12-02", "close": 18.5298295, "volume": null}, {"date": "1996-12-03", "close": 18.5298295, "volume": null}, {"date": "1996-12-04", "close": 18.5298295, "volume": null}, {"date": "1996-12-05", "close": 18.5298295, "volume": null}, {"date": "1996-12-06", "close": 18.5298295, "volume": null}, {"date": "1996-12-09", "close": 18.5298295, "volume": null}, {"date": "1996-12-10", "close": 18.5298295, "volume": null}, {"date": "1996-12-11", "close": 18.5298295, "volume": null}, {"date": "1996-12-12", "close": 18.5298295, "volume": null}, {"date": "1996-12-13", "close": 13.7380155913, "volume": 284.0}, {"date": "1996-12-16", "close": 18.5298295, "volume": null}, {"date": "1996-12-17", "close": 18.5298295, "volume": null}, {"date": "1996-12-18", "close": 18.5298295, "volume": null}, {"date": "1996-12-19", "close": 18.5298295, "volume": null}, {"date": "1996-12-20", "close": 20.60702338695, "volume": 9.0}, {"date": "1996-12-23", "close": 27.79474425, "volume": null}, {"date": "1996-12-24", "close": 27.79474425, "volume": null}, {"date": "1996-12-25", "close": 27.79474425, "volume": null}, {"date": "1996-12-26", "close": 27.79474425, "volume": null}, {"date": "1996-12-27", "close": 27.79474425, "volume": null}, {"date": "1996-12-30", "close": 27.79474425, "volume": null}, {"date": "1996-12-31", "close": 27.79474425, "volume": null}, {"date": "1997-01-01", "close": 27.79474425, "volume": null}, {"date": "1997-01-02", "close": 27.79474425, "volume": null}, {"date": "1997-01-03", "close": 27.79474425, "volume": null}, {"date": "1997-01-06", "close": 27.79474425, "volume": null}, {"date": "1997-01-07", "close": 27.79474425, "volume": null}, {"date": "1997-01-08", "close": 27.79474425, "volume": null}, {"date": "1997-01-09", "close": 27.79474425, "volume": null}, {"date": "1997-01-10", "close": 27.79474425, "volume": null}, {"date": "1997-01-13", "close": 27.79474425, "volume": null}, {"date": "1997-01-14", "close": 27.79474425, "volume": null}, {"date": "1997-01-15", "close": 27.79474425, "volume": null}, {"date": "1997-01-16", "close": 20.60702338695, "volume": 95.0}, {"date": "1997-01-17", "close": 27.79474425, "volume": null}, {"date": "1997-01-20", "close": 27.79474425, "volume": null}, {"date": "1997-01-21", "close": 27.79474425, "volume": null}, {"date": "1997-01-22", "close": 27.79474425, "volume": null}, {"date": "1997-01-23", "close": 27.79474425, "volume": null}, {"date": "1997-01-24", "close": 27.79474425, "volume": null}, {"date": "1997-01-27", "close": 27.79474425, "volume": null}, {"date": "1997-01-28", "close": 27.79474425, "volume": null}, {"date": "1997-01-29", "close": 27.79474425, "volume": null}, {"date": "1997-01-30", "close": 27.79474425, "volume": null}, {"date": "1997-01-31", "close": 27.79474425, "volume": null}, {"date": "1997-02-03", "close": 27.79474425, "volume": null}, {"date": "1997-02-04", "close": 27.79474425, "volume": null}, {"date": "1997-02-05", "close": 27.79474425, "volume": null}, {"date": "1997-02-06", "close": 27.79474425, "volume": null}, {"date": "1997-02-07", "close": 27.79474425, "volume": null}, {"date": "1997-02-10", "close": 27.79474425, "volume": null}, {"date": "1997-02-11", "close": 27.79474425, "volume": null}, {"date": "1997-02-12", "close": 27.79474425, "volume": null}, {"date": "1997-02-13", "close": 27.79474425, "volume": null}, {"date": "1997-02-14", "close": 27.79474425, "volume": null}, {"date": "1997-02-17", "close": 27.79474425, "volume": null}, {"date": "1997-02-18", "close": 27.79474425, "volume": null}, {"date": "1997-02-19", "close": 27.79474425, "volume": null}, {"date": "1997-02-20", "close": 27.79474425, "volume": null}, {"date": "1997-02-21", "close": 27.79474425, "volume": null}, {"date": "1997-02-24", "close": 27.79474425, "volume": null}, {"date": "1997-02-25", "close": 27.79474425, "volume": null}, {"date": "1997-02-26", "close": 27.79474425, "volume": null}, {"date": "1997-02-27", "close": 27.79474425, "volume": null}, {"date": "1997-02-28", "close": 27.79474425, "volume": null}, {"date": "1997-03-03", "close": 27.79474425, "volume": null}, {"date": "1997-03-04", "close": 27.79474425, "volume": null}, {"date": "1997-03-05", "close": 27.79474425, "volume": null}, {"date": "1997-03-06", "close": 27.79474425, "volume": null}, {"date": "1997-03-07", "close": 27.79474425, "volume": null}, {"date": "1997-03-10", "close": 27.79474425, "volume": null}, {"date": "1997-03-11", "close": 27.79474425, "volume": null}, {"date": "1997-03-12", "close": 27.79474425, "volume": null}, {"date": "1997-03-13", "close": 27.79474425, "volume": null}, {"date": "1997-03-14", "close": 27.79474425, "volume": null}, {"date": "1997-03-17", "close": 27.79474425, "volume": null}, {"date": "1997-03-18", "close": 27.79474425, "volume": null}, {"date": "1997-03-19", "close": 27.79474425, "volume": null}, {"date": "1997-03-20", "close": 27.79474425, "volume": null}, {"date": "1997-03-21", "close": 27.79474425, "volume": null}, {"date": "1997-03-24", "close": 27.79474425, "volume": null}, {"date": "1997-03-25", "close": 27.79474425, "volume": null}, {"date": "1997-03-26", "close": 27.79474425, "volume": null}, {"date": "1997-03-27", "close": 27.79474425, "volume": null}, {"date": "1997-03-28", "close": 27.79474425, "volume": null}, {"date": "1997-03-31", "close": 27.79474425, "volume": null}, {"date": "1997-04-01", "close": 27.79474425, "volume": null}, {"date": "1997-04-02", "close": 27.79474425, "volume": null}, {"date": "1997-04-03", "close": 27.79474425, "volume": null}, {"date": "1997-04-04", "close": 27.79474425, "volume": null}, {"date": "1997-04-07", "close": 27.79474425, "volume": null}, {"date": "1997-04-08", "close": 27.79474425, "volume": null}, {"date": "1997-04-09", "close": 27.79474425, "volume": null}, {"date": "1997-04-10", "close": 27.79474425, "volume": null}, {"date": "1997-04-11", "close": 27.79474425, "volume": null}, {"date": "1997-04-14", "close": 27.79474425, "volume": null}, {"date": "1997-04-15", "close": 27.79474425, "volume": null}, {"date": "1997-04-16", "close": 27.79474425, "volume": null}, {"date": "1997-04-17", "close": 27.79474425, "volume": null}, {"date": "1997-04-18", "close": 27.79474425, "volume": null}, {"date": "1997-04-21", "close": 27.79474425, "volume": null}, {"date": "1997-04-22", "close": 27.79474425, "volume": null}, {"date": "1997-04-23", "close": 27.79474425, "volume": null}, {"date": "1997-04-24", "close": 27.79474425, "volume": null}, {"date": "1997-04-25", "close": 27.79474425, "volume": null}, {"date": "1997-04-28", "close": 27.79474425, "volume": null}, {"date": "1997-04-29", "close": 27.79474425, "volume": null}, {"date": "1997-04-30", "close": 27.79474425, "volume": null}, {"date": "1997-05-01", "close": 27.79474425, "volume": null}, {"date": "1997-05-02", "close": 27.79474425, "volume": null}, {"date": "1997-05-05", "close": 27.79474425, "volume": null}, {"date": "1997-05-06", "close": 27.79474425, "volume": null}, {"date": "1997-05-07", "close": 27.79474425, "volume": null}, {"date": "1997-05-08", "close": 27.79474425, "volume": null}, {"date": "1997-05-09", "close": 27.79474425, "volume": null}, {"date": "1997-05-12", "close": 27.79474425, "volume": null}, {"date": "1997-05-13", "close": 27.79474425, "volume": null}, {"date": "1997-05-14", "close": 27.79474425, "volume": null}, {"date": "1997-05-15", "close": 27.79474425, "volume": null}, {"date": "1997-05-16", "close": 27.79474425, "volume": null}, {"date": "1997-05-19", "close": 27.79474425, "volume": null}, {"date": "1997-05-20", "close": 27.79474425, "volume": null}, {"date": "1997-05-21", "close": 27.79474425, "volume": null}, {"date": "1997-05-22", "close": 27.79474425, "volume": null}, {"date": "1997-05-23", "close": 27.79474425, "volume": null}, {"date": "1997-05-26", "close": 27.79474425, "volume": null}, {"date": "1997-05-27", "close": 27.79474425, "volume": null}, {"date": "1997-05-28", "close": 27.79474425, "volume": null}, {"date": "1997-05-29", "close": 27.79474425, "volume": null}, {"date": "1997-05-30", "close": 27.79474425, "volume": null}, {"date": "1997-06-02", "close": 27.79474425, "volume": null}, {"date": "1997-06-03", "close": 27.79474425, "volume": null}, {"date": "1997-06-04", "close": 27.79474425, "volume": null}, {"date": "1997-06-05", "close": 27.79474425, "volume": null}, {"date": "1997-06-06", "close": 27.79474425, "volume": null}, {"date": "1997-06-09", "close": 27.79474425, "volume": null}, {"date": "1997-06-10", "close": 27.79474425, "volume": null}, {"date": "1997-06-11", "close": 27.79474425, "volume": null}, {"date": "1997-06-12", "close": 27.79474425, "volume": null}, {"date": "1997-06-13", "close": 27.79474425, "volume": null}, {"date": "1997-06-16", "close": 27.79474425, "volume": null}, {"date": "1997-06-17", "close": 27.79474425, "volume": null}, {"date": "1997-06-18", "close": 27.79474425, "volume": null}, {"date": "1997-06-19", "close": 27.79474425, "volume": null}, {"date": "1997-06-20", "close": 27.79474425, "volume": null}, {"date": "1997-06-23", "close": 27.79474425, "volume": null}, {"date": "1997-06-24", "close": 27.79474425, "volume": null}, {"date": "1997-06-25", "close": 27.79474425, "volume": null}, {"date": "1997-06-26", "close": 27.79474425, "volume": null}, {"date": "1997-06-27", "close": 27.79474425, "volume": null}, {"date": "1997-06-30", "close": 13.20963037625, "volume": 1040.0}, {"date": "1997-07-01", "close": 17.81714375, "volume": null}, {"date": "1997-07-02", "close": 17.81714375, "volume": null}, {"date": "1997-07-03", "close": 17.81714375, "volume": null}, {"date": "1997-07-04", "close": 17.81714375, "volume": null}, {"date": "1997-07-07", "close": 17.81714375, "volume": null}, {"date": "1997-07-08", "close": 17.81714375, "volume": null}, {"date": "1997-07-09", "close": 17.81714375, "volume": null}, {"date": "1997-07-10", "close": 17.81714375, "volume": null}, {"date": "1997-07-11", "close": 17.81714375, "volume": null}, {"date": "1997-07-14", "close": 17.81714375, "volume": null}, {"date": "1997-07-15", "close": 17.81714375, "volume": null}, {"date": "1997-07-16", "close": 17.81714375, "volume": null}, {"date": "1997-07-17", "close": 17.81714375, "volume": null}, {"date": "1997-07-18", "close": 17.81714375, "volume": null}, {"date": "1997-07-21", "close": 17.81714375, "volume": null}, {"date": "1997-07-22", "close": 17.81714375, "volume": null}, {"date": "1997-07-23", "close": 17.81714375, "volume": null}, {"date": "1997-07-24", "close": 17.81714375, "volume": null}, {"date": "1997-07-25", "close": 17.81714375, "volume": null}, {"date": "1997-07-28", "close": 17.81714375, "volume": null}, {"date": "1997-07-29", "close": 17.81714375, "volume": null}, {"date": "1997-07-30", "close": 17.81714375, "volume": null}, {"date": "1997-07-31", "close": 17.81714375, "volume": null}, {"date": "1997-08-01", "close": 17.81714375, "volume": null}, {"date": "1997-08-04", "close": 17.81714375, "volume": null}, {"date": "1997-08-05", "close": 17.81714375, "volume": null}, {"date": "1997-08-06", "close": 17.81714375, "volume": null}, {"date": "1997-08-07", "close": 17.81714375, "volume": null}, {"date": "1997-08-08", "close": 17.81714375, "volume": null}, {"date": "1997-08-11", "close": 17.81714375, "volume": null}, {"date": "1997-08-12", "close": 17.81714375, "volume": null}, {"date": "1997-08-13", "close": 17.81714375, "volume": null}, {"date": "1997-08-14", "close": 17.81714375, "volume": null}, {"date": "1997-08-15", "close": 17.81714375, "volume": null}, {"date": "1997-08-18", "close": 17.81714375, "volume": null}, {"date": "1997-08-19", "close": 17.81714375, "volume": null}, {"date": "1997-08-20", "close": 17.81714375, "volume": null}, {"date": "1997-08-21", "close": 17.81714375, "volume": null}, {"date": "1997-08-22", "close": 17.81714375, "volume": null}, {"date": "1997-08-25", "close": 17.81714375, "volume": null}, {"date": "1997-08-26", "close": 17.81714375, "volume": null}, {"date": "1997-08-27", "close": 17.81714375, "volume": null}, {"date": "1997-08-28", "close": 17.81714375, "volume": null}, {"date": "1997-08-29", "close": 17.81714375, "volume": null}, {"date": "1997-09-01", "close": 17.81714375, "volume": null}, {"date": "1997-09-02", "close": 17.81714375, "volume": null}, {"date": "1997-09-03", "close": 17.81714375, "volume": null}, {"date": "1997-09-04", "close": 17.81714375, "volume": null}, {"date": "1997-09-05", "close": 17.81714375, "volume": null}, {"date": "1997-09-08", "close": 17.81714375, "volume": null}, {"date": "1997-09-09", "close": 17.81714375, "volume": null}, {"date": "1997-09-10", "close": 17.81714375, "volume": null}, {"date": "1997-09-11", "close": 17.81714375, "volume": null}, {"date": "1997-09-12", "close": 17.81714375, "volume": null}, {"date": "1997-09-15", "close": 17.81714375, "volume": null}, {"date": "1997-09-16", "close": 17.81714375, "volume": null}, {"date": "1997-09-17", "close": 17.81714375, "volume": null}, {"date": "1997-09-18", "close": 17.81714375, "volume": null}, {"date": "1997-09-19", "close": 17.81714375, "volume": null}, {"date": "1997-09-22", "close": 17.81714375, "volume": null}, {"date": "1997-09-23", "close": 17.81714375, "volume": null}, {"date": "1997-09-24", "close": 17.81714375, "volume": null}, {"date": "1997-09-25", "close": 17.81714375, "volume": null}, {"date": "1997-09-26", "close": 17.81714375, "volume": null}, {"date": "1997-09-29", "close": 17.81714375, "volume": null}, {"date": "1997-09-30", "close": 17.81714375, "volume": null}, {"date": "1997-10-01", "close": 17.81714375, "volume": null}, {"date": "1997-10-02", "close": 17.81714375, "volume": null}, {"date": "1997-10-03", "close": 17.81714375, "volume": null}, {"date": "1997-10-06", "close": 17.81714375, "volume": null}, {"date": "1997-10-07", "close": 17.81714375, "volume": null}, {"date": "1997-10-08", "close": 17.81714375, "volume": null}, {"date": "1997-10-09", "close": 10.567704301, "volume": 355.0}, {"date": "1997-10-10", "close": 10.567704301, "volume": 70.0}, {"date": "1997-10-13", "close": 14.253715, "volume": null}, {"date": "1997-10-14", "close": 14.253715, "volume": null}, {"date": "1997-10-15", "close": 14.253715, "volume": null}, {"date": "1997-10-16", "close": 14.253715, "volume": null}, {"date": "1997-10-17", "close": 14.253715, "volume": null}, {"date": "1997-10-20", "close": 14.253715, "volume": null}, {"date": "1997-10-21", "close": 14.253715, "volume": null}, {"date": "1997-10-22", "close": 14.253715, "volume": null}, {"date": "1997-10-23", "close": 10.567704301, "volume": 189.0}, {"date": "1997-10-24", "close": 14.253715, "volume": null}, {"date": "1997-10-27", "close": 14.253715, "volume": null}, {"date": "1997-10-28", "close": 14.253715, "volume": null}, {"date": "1997-10-29", "close": 14.253715, "volume": null}, {"date": "1997-10-30", "close": 14.253715, "volume": null}, {"date": "1997-10-31", "close": 14.253715, "volume": null}, {"date": "1997-11-03", "close": 14.253715, "volume": null}, {"date": "1997-11-04", "close": 14.253715, "volume": null}, {"date": "1997-11-05", "close": 14.253715, "volume": null}, {"date": "1997-11-06", "close": 14.253715, "volume": null}, {"date": "1997-11-07", "close": 14.253715, "volume": null}, {"date": "1997-11-10", "close": 14.253715, "volume": null}, {"date": "1997-11-11", "close": 14.253715, "volume": null}, {"date": "1997-11-12", "close": 14.253715, "volume": null}, {"date": "1997-11-13", "close": 14.253715, "volume": null}, {"date": "1997-11-14", "close": 14.253715, "volume": null}, {"date": "1997-11-17", "close": 14.253715, "volume": null}, {"date": "1997-11-18", "close": 14.253715, "volume": null}, {"date": "1997-11-19", "close": 14.253715, "volume": null}, {"date": "1997-11-20", "close": 14.253715, "volume": null}, {"date": "1997-11-21", "close": 14.253715, "volume": null}, {"date": "1997-11-24", "close": 14.253715, "volume": null}, {"date": "1997-11-25", "close": 14.253715, "volume": null}, {"date": "1997-11-26", "close": 14.253715, "volume": null}, {"date": "1997-11-27", "close": 14.253715, "volume": null}, {"date": "1997-11-28", "close": 14.253715, "volume": null}, {"date": "1997-12-01", "close": 14.253715, "volume": null}, {"date": "1997-12-02", "close": 14.253715, "volume": null}, {"date": "1997-12-03", "close": 14.253715, "volume": null}, {"date": "1997-12-04", "close": 14.253715, "volume": null}, {"date": "1997-12-05", "close": 14.253715, "volume": null}, {"date": "1997-12-08", "close": 14.253715, "volume": null}, {"date": "1997-12-09", "close": 14.253715, "volume": null}, {"date": "1997-12-10", "close": 14.253715, "volume": null}, {"date": "1997-12-11", "close": 14.253715, "volume": null}, {"date": "1997-12-12", "close": 14.253715, "volume": null}, {"date": "1997-12-15", "close": 14.253715, "volume": null}, {"date": "1997-12-16", "close": 14.253715, "volume": null}, {"date": "1997-12-17", "close": 14.253715, "volume": null}, {"date": "1997-12-18", "close": 14.253715, "volume": null}, {"date": "1997-12-19", "close": 14.253715, "volume": null}, {"date": "1997-12-22", "close": 14.253715, "volume": null}, {"date": "1997-12-23", "close": 14.253715, "volume": null}, {"date": "1997-12-24", "close": 14.253715, "volume": null}, {"date": "1997-12-25", "close": 14.253715, "volume": null}, {"date": "1997-12-26", "close": 14.253715, "volume": null}, {"date": "1997-12-29", "close": 14.253715, "volume": null}, {"date": "1997-12-30", "close": 14.253715, "volume": null}, {"date": "1997-12-31", "close": 14.253715, "volume": null}, {"date": "1998-01-01", "close": 14.253715, "volume": null}, {"date": "1998-01-02", "close": 14.253715, "volume": null}, {"date": "1998-01-05", "close": 14.253715, "volume": null}, {"date": "1998-01-06", "close": 14.253715, "volume": null}, {"date": "1998-01-07", "close": 14.253715, "volume": null}, {"date": "1998-01-08", "close": 14.253715, "volume": null}, {"date": "1998-01-09", "close": 14.253715, "volume": null}, {"date": "1998-01-12", "close": 14.253715, "volume": null}, {"date": "1998-01-13", "close": 14.253715, "volume": null}, {"date": "1998-01-14", "close": 14.253715, "volume": null}, {"date": "1998-01-15", "close": 8.4541634408, "volume": 189.0}, {"date": "1998-01-16", "close": 11.402972, "volume": null}, {"date": "1998-01-19", "close": 11.402972, "volume": null}, {"date": "1998-01-20", "close": 11.402972, "volume": null}, {"date": "1998-01-21", "close": 11.402972, "volume": null}, {"date": "1998-01-22", "close": 11.402972, "volume": null}, {"date": "1998-01-23", "close": 11.402972, "volume": null}, {"date": "1998-01-26", "close": 11.402972, "volume": null}, {"date": "1998-01-27", "close": 11.402972, "volume": null}, {"date": "1998-01-28", "close": 11.402972, "volume": null}, {"date": "1998-01-29", "close": 11.402972, "volume": null}, {"date": "1998-01-30", "close": 11.402972, "volume": null}, {"date": "1998-02-02", "close": 7.92577822575, "volume": 919.0}, {"date": "1998-02-03", "close": 10.69028625, "volume": null}, {"date": "1998-02-04", "close": 10.69028625, "volume": null}, {"date": "1998-02-05", "close": 10.69028625, "volume": null}, {"date": "1998-02-06", "close": 10.69028625, "volume": null}, {"date": "1998-02-09", "close": 10.69028625, "volume": null}, {"date": "1998-02-10", "close": 10.69028625, "volume": null}, {"date": "1998-02-11", "close": 6.3406225806, "volume": 473.0}, {"date": "1998-02-12", "close": 8.552229, "volume": null}, {"date": "1998-02-13", "close": 8.552229, "volume": null}, {"date": "1998-02-16", "close": 6.3406225806, "volume": 568.0}, {"date": "1998-02-17", "close": 8.552229, "volume": null}, {"date": "1998-02-18", "close": 6.3406225806, "volume": 473.0}, {"date": "1998-02-19", "close": 8.552229, "volume": null}, {"date": "1998-02-20", "close": 8.552229, "volume": null}, {"date": "1998-02-23", "close": 8.552229, "volume": null}, {"date": "1998-02-24", "close": 8.552229, "volume": null}, {"date": "1998-02-25", "close": 8.552229, "volume": null}, {"date": "1998-02-26", "close": 6.3406225806, "volume": 57.0}, {"date": "1998-02-27", "close": 8.552229, "volume": null}, {"date": "1998-03-02", "close": 8.552229, "volume": null}, {"date": "1998-03-03", "close": 8.552229, "volume": null}, {"date": "1998-03-04", "close": 6.3406225806, "volume": 322.0}, {"date": "1998-03-05", "close": 8.552229, "volume": null}, {"date": "1998-03-06", "close": 8.552229, "volume": null}, {"date": "1998-03-09", "close": 8.552229, "volume": null}, {"date": "1998-03-10", "close": 8.552229, "volume": null}, {"date": "1998-03-11", "close": 8.552229, "volume": null}, {"date": "1998-03-12", "close": 8.552229, "volume": null}, {"date": "1998-03-13", "close": 8.552229, "volume": null}, {"date": "1998-03-16", "close": 8.552229, "volume": null}, {"date": "1998-03-17", "close": 8.552229, "volume": null}, {"date": "1998-03-18", "close": 8.552229, "volume": null}, {"date": "1998-03-19", "close": 8.552229, "volume": null}, {"date": "1998-03-20", "close": 8.552229, "volume": null}, {"date": "1998-03-23", "close": 8.552229, "volume": null}, {"date": "1998-03-24", "close": 8.552229, "volume": null}, {"date": "1998-03-25", "close": 8.552229, "volume": null}, {"date": "1998-03-26", "close": 8.552229, "volume": null}, {"date": "1998-03-27", "close": 8.552229, "volume": null}, {"date": "1998-03-30", "close": 8.552229, "volume": null}, {"date": "1998-03-31", "close": 8.552229, "volume": null}, {"date": "1998-04-01", "close": 8.552229, "volume": null}, {"date": "1998-04-02", "close": 8.552229, "volume": null}, {"date": "1998-04-03", "close": 8.552229, "volume": null}, {"date": "1998-04-06", "close": 8.552229, "volume": null}, {"date": "1998-04-07", "close": 8.552229, "volume": null}, {"date": "1998-04-08", "close": 8.552229, "volume": null}, {"date": "1998-04-09", "close": 8.552229, "volume": null}, {"date": "1998-04-10", "close": 8.552229, "volume": null}, {"date": "1998-04-13", "close": 8.552229, "volume": null}, {"date": "1998-04-14", "close": 8.552229, "volume": null}, {"date": "1998-04-15", "close": 8.552229, "volume": null}, {"date": "1998-04-16", "close": 8.552229, "volume": null}, {"date": "1998-04-17", "close": 8.552229, "volume": null}, {"date": "1998-04-20", "close": 8.552229, "volume": null}, {"date": "1998-04-21", "close": 8.552229, "volume": null}, {"date": "1998-04-22", "close": 8.552229, "volume": null}, {"date": "1998-04-23", "close": 8.552229, "volume": null}, {"date": "1998-04-24", "close": 8.552229, "volume": null}, {"date": "1998-04-27", "close": 8.552229, "volume": null}, {"date": "1998-04-28", "close": 8.552229, "volume": null}, {"date": "1998-04-29", "close": 8.552229, "volume": null}, {"date": "1998-04-30", "close": 8.552229, "volume": null}, {"date": "1998-05-01", "close": 8.552229, "volume": null}, {"date": "1998-05-04", "close": 8.552229, "volume": null}, {"date": "1998-05-05", "close": 8.552229, "volume": null}, {"date": "1998-05-06", "close": 8.552229, "volume": null}, {"date": "1998-05-07", "close": 8.552229, "volume": null}, {"date": "1998-05-08", "close": 8.552229, "volume": null}, {"date": "1998-05-11", "close": 8.552229, "volume": null}, {"date": "1998-05-12", "close": 8.552229, "volume": null}, {"date": "1998-05-13", "close": 8.552229, "volume": null}, {"date": "1998-05-14", "close": 8.552229, "volume": null}, {"date": "1998-05-15", "close": 8.552229, "volume": null}, {"date": "1998-05-18", "close": 8.552229, "volume": null}, {"date": "1998-05-19", "close": 8.552229, "volume": null}, {"date": "1998-05-20", "close": 8.552229, "volume": null}, {"date": "1998-05-21", "close": 8.552229, "volume": null}, {"date": "1998-05-22", "close": 8.552229, "volume": null}, {"date": "1998-05-25", "close": 8.552229, "volume": null}, {"date": "1998-05-26", "close": 8.552229, "volume": null}, {"date": "1998-05-27", "close": 8.552229, "volume": null}, {"date": "1998-05-28", "close": 8.552229, "volume": null}, {"date": "1998-05-29", "close": 6.26664579975, "volume": 95.0}, {"date": "1998-06-01", "close": 8.452452995, "volume": null}, {"date": "1998-06-02", "close": 8.452452995, "volume": null}, {"date": "1998-06-03", "close": 8.452452995, "volume": null}, {"date": "1998-06-04", "close": 8.452452995, "volume": null}, {"date": "1998-06-05", "close": 8.452452995, "volume": null}, {"date": "1998-06-08", "close": 8.452452995, "volume": null}, {"date": "1998-06-09", "close": 8.452452995, "volume": null}, {"date": "1998-06-10", "close": 8.452452995, "volume": null}, {"date": "1998-06-11", "close": 8.452452995, "volume": null}, {"date": "1998-06-12", "close": 8.452452995, "volume": null}, {"date": "1998-06-15", "close": 8.452452995, "volume": null}, {"date": "1998-06-16", "close": 5.2838521505, "volume": 189.0}, {"date": "1998-06-17", "close": 7.1268575, "volume": null}, {"date": "1998-06-18", "close": 7.1268575, "volume": null}, {"date": "1998-06-19", "close": 7.1268575, "volume": null}, {"date": "1998-06-22", "close": 7.1268575, "volume": null}, {"date": "1998-06-23", "close": 7.1268575, "volume": null}, {"date": "1998-06-24", "close": 5.2838521505, "volume": 662.0}, {"date": "1998-06-25", "close": 7.1268575, "volume": null}, {"date": "1998-06-26", "close": 7.1268575, "volume": null}, {"date": "1998-06-29", "close": 3.69869650535, "volume": 2081.0}, {"date": "1998-06-30", "close": 4.98880025, "volume": null}, {"date": "1998-07-01", "close": 3.69869650535, "volume": 114.0}, {"date": "1998-07-02", "close": 4.98880025, "volume": null}, {"date": "1998-07-03", "close": 4.98880025, "volume": null}, {"date": "1998-07-06", "close": 4.98880025, "volume": null}, {"date": "1998-07-07", "close": 4.98880025, "volume": null}, {"date": "1998-07-08", "close": 4.98880025, "volume": null}, {"date": "1998-07-09", "close": 4.98880025, "volume": null}, {"date": "1998-07-10", "close": 4.98880025, "volume": null}, {"date": "1998-07-13", "close": 4.98880025, "volume": null}, {"date": "1998-07-14", "close": 4.98880025, "volume": null}, {"date": "1998-07-15", "close": 4.98880025, "volume": null}, {"date": "1998-07-16", "close": 4.98880025, "volume": null}, {"date": "1998-07-17", "close": 4.98880025, "volume": null}, {"date": "1998-07-20", "close": 4.98880025, "volume": null}, {"date": "1998-07-21", "close": 4.98880025, "volume": null}, {"date": "1998-07-22", "close": 4.98880025, "volume": null}, {"date": "1998-07-23", "close": 4.98880025, "volume": null}, {"date": "1998-07-24", "close": 4.98880025, "volume": null}, {"date": "1998-07-27", "close": 5.2838521505, "volume": 1788.0}, {"date": "1998-07-28", "close": 7.1268575, "volume": null}, {"date": "1998-07-29", "close": 7.1268575, "volume": null}, {"date": "1998-07-30", "close": 7.1268575, "volume": null}, {"date": "1998-07-31", "close": 7.1268575, "volume": null}, {"date": "1998-08-03", "close": 7.1268575, "volume": null}, {"date": "1998-08-04", "close": 7.1268575, "volume": null}, {"date": "1998-08-05", "close": 7.1268575, "volume": null}, {"date": "1998-08-06", "close": 7.1268575, "volume": null}, {"date": "1998-08-07", "close": 7.1268575, "volume": null}, {"date": "1998-08-10", "close": 7.1268575, "volume": null}, {"date": "1998-08-11", "close": 7.1268575, "volume": null}, {"date": "1998-08-12", "close": 7.1268575, "volume": null}, {"date": "1998-08-13", "close": 7.1268575, "volume": null}, {"date": "1998-08-14", "close": 7.1268575, "volume": null}, {"date": "1998-08-17", "close": 7.1268575, "volume": null}, {"date": "1998-08-18", "close": 5.2838521505, "volume": 95.0}, {"date": "1998-08-19", "close": 7.1268575, "volume": null}, {"date": "1998-08-20", "close": 7.1268575, "volume": null}, {"date": "1998-08-21", "close": 7.1268575, "volume": null}, {"date": "1998-08-24", "close": 7.1268575, "volume": null}, {"date": "1998-08-25", "close": 7.1268575, "volume": null}, {"date": "1998-08-26", "close": 7.1268575, "volume": null}, {"date": "1998-08-27", "close": 7.1268575, "volume": null}, {"date": "1998-08-28", "close": 7.1268575, "volume": null}, {"date": "1998-08-31", "close": 7.1268575, "volume": null}, {"date": "1998-09-01", "close": 7.1268575, "volume": null}, {"date": "1998-09-02", "close": 7.1268575, "volume": null}, {"date": "1998-09-03", "close": 7.1268575, "volume": null}, {"date": "1998-09-04", "close": 7.1268575, "volume": null}, {"date": "1998-09-07", "close": 7.1268575, "volume": null}, {"date": "1998-09-08", "close": 7.1268575, "volume": null}, {"date": "1998-09-09", "close": 7.1268575, "volume": null}, {"date": "1998-09-10", "close": 7.1268575, "volume": null}, {"date": "1998-09-11", "close": 7.1268575, "volume": null}, {"date": "1998-09-14", "close": 7.1268575, "volume": null}, {"date": "1998-09-15", "close": 7.1268575, "volume": null}, {"date": "1998-09-16", "close": 7.1268575, "volume": null}, {"date": "1998-09-17", "close": 7.1268575, "volume": null}, {"date": "1998-09-18", "close": 7.1268575, "volume": null}, {"date": "1998-09-21", "close": 7.1268575, "volume": null}, {"date": "1998-09-22", "close": 7.1268575, "volume": null}, {"date": "1998-09-23", "close": 7.1268575, "volume": null}, {"date": "1998-09-24", "close": 7.1268575, "volume": null}, {"date": "1998-09-25", "close": 7.1268575, "volume": null}, {"date": "1998-09-28", "close": 7.1268575, "volume": null}, {"date": "1998-09-29", "close": 7.1268575, "volume": null}, {"date": "1998-09-30", "close": 7.1268575, "volume": null}, {"date": "1998-10-01", "close": 7.1268575, "volume": null}, {"date": "1998-10-02", "close": 7.1268575, "volume": null}, {"date": "1998-10-05", "close": 7.1268575, "volume": null}, {"date": "1998-10-06", "close": 7.1268575, "volume": null}, {"date": "1998-10-07", "close": 7.1268575, "volume": null}, {"date": "1998-10-08", "close": 7.1268575, "volume": null}, {"date": "1998-10-09", "close": 7.1268575, "volume": null}, {"date": "1998-10-12", "close": 7.1268575, "volume": null}, {"date": "1998-10-13", "close": 7.1268575, "volume": null}, {"date": "1998-10-14", "close": 7.1268575, "volume": null}, {"date": "1998-10-15", "close": 5.2838521505, "volume": 90218.0}, {"date": "1998-10-16", "close": 7.1268575, "volume": null}, {"date": "1998-10-19", "close": 7.1268575, "volume": null}, {"date": "1998-10-20", "close": 7.1268575, "volume": null}, {"date": "1998-10-21", "close": 7.1268575, "volume": null}, {"date": "1998-10-22", "close": 7.1268575, "volume": null}, {"date": "1998-10-23", "close": 7.1268575, "volume": null}, {"date": "1998-10-26", "close": 7.1268575, "volume": null}, {"date": "1998-10-27", "close": 7.1268575, "volume": null}, {"date": "1998-10-28", "close": 7.1268575, "volume": null}, {"date": "1998-10-29", "close": 7.1268575, "volume": null}, {"date": "1998-10-30", "close": 7.1268575, "volume": null}, {"date": "1998-11-02", "close": 7.1268575, "volume": null}, {"date": "1998-11-03", "close": 7.1268575, "volume": null}, {"date": "1998-11-04", "close": 7.1268575, "volume": null}, {"date": "1998-11-05", "close": 7.1268575, "volume": null}, {"date": "1998-11-06", "close": 7.1268575, "volume": null}, {"date": "1998-11-09", "close": 7.1268575, "volume": null}, {"date": "1998-11-10", "close": 7.1268575, "volume": null}, {"date": "1998-11-11", "close": 7.1268575, "volume": null}, {"date": "1998-11-12", "close": 7.1268575, "volume": null}, {"date": "1998-11-13", "close": 7.1268575, "volume": null}, {"date": "1998-11-16", "close": 7.1268575, "volume": null}, {"date": "1998-11-17", "close": 7.1268575, "volume": null}, {"date": "1998-11-18", "close": 7.1268575, "volume": null}, {"date": "1998-11-19", "close": 7.1268575, "volume": null}, {"date": "1998-11-20", "close": 7.1268575, "volume": null}, {"date": "1998-11-23", "close": 7.1268575, "volume": null}, {"date": "1998-11-24", "close": 6.44624260875, "volume": 95.0}, {"date": "1998-11-25", "close": 8.69476615, "volume": null}, {"date": "1998-11-26", "close": 8.69476615, "volume": null}, {"date": "1998-11-27", "close": 8.69476615, "volume": null}, {"date": "1998-11-30", "close": 6.3406225806, "volume": 416.0}, {"date": "1998-12-01", "close": 6.3406225806, "volume": 189.0}, {"date": "1998-12-02", "close": 6.3406225806, "volume": 473.0}, {"date": "1998-12-03", "close": 6.3406225806, "volume": 95.0}, {"date": "1998-12-04", "close": 8.552229, "volume": null}, {"date": "1998-12-07", "close": 8.552229, "volume": null}, {"date": "1998-12-08", "close": 8.552229, "volume": null}, {"date": "1998-12-09", "close": 8.552229, "volume": null}, {"date": "1998-12-10", "close": 6.3406225806, "volume": 568.0}, {"date": "1998-12-11", "close": 6.3406225806, "volume": 578.0}, {"date": "1998-12-14", "close": 6.44624260875, "volume": 473.0}, {"date": "1998-12-15", "close": 6.3406225806, "volume": 1851.0}, {"date": "1998-12-16", "close": 5.81223736555, "volume": 1815.0}, {"date": "1998-12-17", "close": 7.83954325, "volume": null}, {"date": "1998-12-18", "close": 7.83954325, "volume": null}, {"date": "1998-12-21", "close": 5.9178573937, "volume": 189.0}, {"date": "1998-12-22", "close": 5.9178573937, "volume": 95.0}, {"date": "1998-12-23", "close": 5.9178573937, "volume": 189.0}, {"date": "1998-12-24", "close": 5.9178573937, "volume": 189.0}, {"date": "1998-12-25", "close": 7.9820804, "volume": null}, {"date": "1998-12-28", "close": 7.9820804, "volume": null}, {"date": "1998-12-29", "close": 7.9820804, "volume": null}, {"date": "1998-12-30", "close": 7.9820804, "volume": null}, {"date": "1998-12-31", "close": 7.9820804, "volume": null}, {"date": "1999-01-01", "close": 7.9820804, "volume": null}, {"date": "1999-01-04", "close": 7.9820804, "volume": null}, {"date": "1999-01-05", "close": 7.9820804, "volume": null}, {"date": "1999-01-06", "close": 7.9820804, "volume": null}, {"date": "1999-01-07", "close": 7.9820804, "volume": null}, {"date": "1999-01-08", "close": 7.9820804, "volume": null}, {"date": "1999-01-11", "close": 7.9820804, "volume": null}, {"date": "1999-01-12", "close": 7.9820804, "volume": null}, {"date": "1999-01-13", "close": 7.9820804, "volume": null}, {"date": "1999-01-14", "close": 7.9820804, "volume": null}, {"date": "1999-01-15", "close": 7.9820804, "volume": null}, {"date": "1999-01-18", "close": 7.9820804, "volume": null}, {"date": "1999-01-19", "close": 6.3406225806, "volume": 95.0}, {"date": "1999-01-20", "close": 8.552229, "volume": null}, {"date": "1999-01-21", "close": 8.552229, "volume": null}, {"date": "1999-01-22", "close": 5.9178573937, "volume": 3785.0}, {"date": "1999-01-25", "close": 7.9820804, "volume": null}, {"date": "1999-01-26", "close": 7.9820804, "volume": null}, {"date": "1999-01-27", "close": 7.9820804, "volume": null}, {"date": "1999-01-28", "close": 7.9820804, "volume": null}, {"date": "1999-01-29", "close": 7.9820804, "volume": null}, {"date": "1999-02-01", "close": 7.9820804, "volume": null}, {"date": "1999-02-02", "close": 7.9820804, "volume": null}, {"date": "1999-02-03", "close": 7.9820804, "volume": null}, {"date": "1999-02-04", "close": 5.9178573937, "volume": 2243.0}, {"date": "1999-02-05", "close": 7.9820804, "volume": null}, {"date": "1999-02-08", "close": 7.9820804, "volume": null}, {"date": "1999-02-09", "close": 6.3406225806, "volume": 189.0}, {"date": "1999-02-10", "close": 8.552229, "volume": null}, {"date": "1999-02-11", "close": 6.023619959, "volume": 946.0}, {"date": "1999-02-12", "close": 8.12461755, "volume": null}, {"date": "1999-02-15", "close": 5.9178573937, "volume": 2706.0}, {"date": "1999-02-16", "close": 7.9820804, "volume": null}, {"date": "1999-02-17", "close": 7.9820804, "volume": null}, {"date": "1999-02-18", "close": 7.9820804, "volume": null}, {"date": "1999-02-19", "close": 7.9820804, "volume": null}, {"date": "1999-02-22", "close": 7.9820804, "volume": null}, {"date": "1999-02-23", "close": 7.9820804, "volume": null}, {"date": "1999-02-24", "close": 5.9178573937, "volume": 355.0}, {"date": "1999-02-25", "close": 7.9820804, "volume": null}, {"date": "1999-02-26", "close": 7.9820804, "volume": null}, {"date": "1999-03-01", "close": 7.9820804, "volume": null}, {"date": "1999-03-02", "close": 7.9820804, "volume": null}, {"date": "1999-03-03", "close": 5.81223736555, "volume": 151.0}, {"date": "1999-03-04", "close": 7.83954325, "volume": null}, {"date": "1999-03-05", "close": 7.83954325, "volume": null}, {"date": "1999-03-08", "close": 7.83954325, "volume": null}, {"date": "1999-03-09", "close": 7.83954325, "volume": null}, {"date": "1999-03-10", "close": 7.83954325, "volume": null}, {"date": "1999-03-11", "close": 7.83954325, "volume": null}, {"date": "1999-03-12", "close": 7.83954325, "volume": null}, {"date": "1999-03-15", "close": 7.83954325, "volume": null}, {"date": "1999-03-16", "close": 7.83954325, "volume": null}, {"date": "1999-03-17", "close": 7.83954325, "volume": null}, {"date": "1999-03-18", "close": 7.83954325, "volume": null}, {"date": "1999-03-19", "close": 7.83954325, "volume": null}, {"date": "1999-03-22", "close": 7.83954325, "volume": null}, {"date": "1999-03-23", "close": 7.83954325, "volume": null}, {"date": "1999-03-24", "close": 7.83954325, "volume": null}, {"date": "1999-03-25", "close": 7.83954325, "volume": null}, {"date": "1999-03-26", "close": 7.83954325, "volume": null}, {"date": "1999-03-29", "close": 7.83954325, "volume": null}, {"date": "1999-03-30", "close": 7.83954325, "volume": null}, {"date": "1999-03-31", "close": 7.83954325, "volume": null}, {"date": "1999-04-01", "close": 7.83954325, "volume": null}, {"date": "1999-04-02", "close": 7.83954325, "volume": null}, {"date": "1999-04-05", "close": 7.83954325, "volume": null}, {"date": "1999-04-06", "close": 7.83954325, "volume": null}, {"date": "1999-04-07", "close": 4.2270817204, "volume": 213.0}, {"date": "1999-04-08", "close": 5.701486, "volume": null}, {"date": "1999-04-09", "close": 5.701486, "volume": null}, {"date": "1999-04-12", "close": 5.701486, "volume": null}, {"date": "1999-04-13", "close": 5.701486, "volume": null}, {"date": "1999-04-14", "close": 5.701486, "volume": null}, {"date": "1999-04-15", "close": 5.701486, "volume": null}, {"date": "1999-04-16", "close": 5.701486, "volume": null}, {"date": "1999-04-19", "close": 5.701486, "volume": null}, {"date": "1999-04-20", "close": 4.75546693545, "volume": 1893.0}, {"date": "1999-04-21", "close": 6.41417175, "volume": null}, {"date": "1999-04-22", "close": 6.41417175, "volume": null}, {"date": "1999-04-23", "close": 6.41417175, "volume": null}, {"date": "1999-04-26", "close": 6.41417175, "volume": null}, {"date": "1999-04-27", "close": 6.41417175, "volume": null}, {"date": "1999-04-28", "close": 6.41417175, "volume": null}, {"date": "1999-04-29", "close": 6.41417175, "volume": null}, {"date": "1999-04-30", "close": 6.41417175, "volume": null}, {"date": "1999-05-03", "close": 6.41417175, "volume": null}, {"date": "1999-05-04", "close": 6.41417175, "volume": null}, {"date": "1999-05-05", "close": 6.41417175, "volume": null}, {"date": "1999-05-06", "close": 6.41417175, "volume": null}, {"date": "1999-05-07", "close": 6.41417175, "volume": null}, {"date": "1999-05-10", "close": 6.41417175, "volume": null}, {"date": "1999-05-11", "close": 6.41417175, "volume": null}, {"date": "1999-05-12", "close": 6.41417175, "volume": null}, {"date": "1999-05-13", "close": 6.41417175, "volume": null}, {"date": "1999-05-14", "close": 6.41417175, "volume": null}, {"date": "1999-05-17", "close": 6.41417175, "volume": null}, {"date": "1999-05-18", "close": 6.41417175, "volume": null}, {"date": "1999-05-19", "close": 6.41417175, "volume": null}, {"date": "1999-05-20", "close": 6.41417175, "volume": null}, {"date": "1999-05-21", "close": 6.41417175, "volume": null}, {"date": "1999-05-24", "close": 6.41417175, "volume": null}, {"date": "1999-05-25", "close": 6.41417175, "volume": null}, {"date": "1999-05-26", "close": 6.41417175, "volume": null}, {"date": "1999-05-27", "close": 6.41417175, "volume": null}, {"date": "1999-05-28", "close": 3.69869650535, "volume": 95.0}, {"date": "1999-05-31", "close": 4.98880025, "volume": null}, {"date": "1999-06-01", "close": 4.98880025, "volume": null}, {"date": "1999-06-02", "close": 4.98880025, "volume": null}, {"date": "1999-06-03", "close": 5.2838521505, "volume": 1554.0}, {"date": "1999-06-04", "close": 4.2270817204, "volume": 47.0}, {"date": "1999-06-07", "close": 5.701486, "volume": null}, {"date": "1999-06-08", "close": 5.701486, "volume": null}, {"date": "1999-06-09", "close": 5.38947217865, "volume": 1325.0}, {"date": "1999-06-10", "close": 5.2838521505, "volume": 2413.0}, {"date": "1999-06-11", "close": 7.1268575, "volume": null}, {"date": "1999-06-14", "close": 7.1268575, "volume": null}, {"date": "1999-06-15", "close": 7.1268575, "volume": null}, {"date": "1999-06-16", "close": 7.1268575, "volume": null}, {"date": "1999-06-17", "close": 7.1268575, "volume": null}, {"date": "1999-06-18", "close": 7.1268575, "volume": null}, {"date": "1999-06-21", "close": 5.38947217865, "volume": 189.0}, {"date": "1999-06-22", "close": 7.26939465, "volume": null}, {"date": "1999-06-23", "close": 5.2838521505, "volume": 1136.0}, {"date": "1999-06-24", "close": 7.1268575, "volume": null}, {"date": "1999-06-25", "close": 7.1268575, "volume": null}, {"date": "1999-06-28", "close": 7.1268575, "volume": null}, {"date": "1999-06-29", "close": 7.1268575, "volume": null}, {"date": "1999-06-30", "close": 7.1268575, "volume": null}, {"date": "1999-07-01", "close": 7.1268575, "volume": null}, {"date": "1999-07-02", "close": 7.1268575, "volume": null}, {"date": "1999-07-05", "close": 7.1268575, "volume": null}, {"date": "1999-07-06", "close": 5.2838521505, "volume": 284.0}, {"date": "1999-07-07", "close": 7.1268575, "volume": null}, {"date": "1999-07-08", "close": 7.1268575, "volume": null}, {"date": "1999-07-09", "close": 7.1268575, "volume": null}, {"date": "1999-07-12", "close": 7.1268575, "volume": null}, {"date": "1999-07-13", "close": 7.1268575, "volume": null}, {"date": "1999-07-14", "close": 7.1268575, "volume": null}, {"date": "1999-07-15", "close": 7.1268575, "volume": null}, {"date": "1999-07-16", "close": 7.1268575, "volume": null}, {"date": "1999-07-19", "close": 7.1268575, "volume": null}, {"date": "1999-07-20", "close": 7.1268575, "volume": null}, {"date": "1999-07-21", "close": 7.1268575, "volume": null}, {"date": "1999-07-22", "close": 7.1268575, "volume": null}, {"date": "1999-07-23", "close": 7.1268575, "volume": null}, {"date": "1999-07-26", "close": 7.1268575, "volume": null}, {"date": "1999-07-27", "close": 7.1268575, "volume": null}, {"date": "1999-07-28", "close": 7.1268575, "volume": null}, {"date": "1999-07-29", "close": 7.1268575, "volume": null}, {"date": "1999-07-30", "close": 7.1268575, "volume": null}, {"date": "1999-08-02", "close": 7.1268575, "volume": null}, {"date": "1999-08-03", "close": 7.1268575, "volume": null}, {"date": "1999-08-04", "close": 7.1268575, "volume": null}, {"date": "1999-08-05", "close": 7.1268575, "volume": null}, {"date": "1999-08-06", "close": 7.1268575, "volume": null}, {"date": "1999-08-09", "close": 7.1268575, "volume": null}, {"date": "1999-08-10", "close": 7.1268575, "volume": null}, {"date": "1999-08-11", "close": 7.1268575, "volume": null}, {"date": "1999-08-12", "close": 7.1268575, "volume": null}, {"date": "1999-08-13", "close": 7.1268575, "volume": null}, {"date": "1999-08-16", "close": 7.1268575, "volume": null}, {"date": "1999-08-17", "close": 7.1268575, "volume": null}, {"date": "1999-08-18", "close": 7.1268575, "volume": null}, {"date": "1999-08-19", "close": 7.1268575, "volume": null}, {"date": "1999-08-20", "close": 7.1268575, "volume": null}, {"date": "1999-08-23", "close": 7.1268575, "volume": null}, {"date": "1999-08-24", "close": 7.1268575, "volume": null}, {"date": "1999-08-25", "close": 7.1268575, "volume": null}, {"date": "1999-08-26", "close": 7.1268575, "volume": null}, {"date": "1999-08-27", "close": 7.1268575, "volume": null}, {"date": "1999-08-30", "close": 7.1268575, "volume": null}, {"date": "1999-08-31", "close": 7.1268575, "volume": null}, {"date": "1999-09-01", "close": 7.1268575, "volume": null}, {"date": "1999-09-02", "close": 7.1268575, "volume": null}, {"date": "1999-09-03", "close": 5.2838521505, "volume": 378.0}, {"date": "1999-09-06", "close": 7.1268575, "volume": null}, {"date": "1999-09-07", "close": 7.1268575, "volume": null}, {"date": "1999-09-08", "close": 7.1268575, "volume": null}, {"date": "1999-09-09", "close": 7.1268575, "volume": null}, {"date": "1999-09-10", "close": 7.1268575, "volume": null}, {"date": "1999-09-13", "close": 7.1268575, "volume": null}, {"date": "1999-09-14", "close": 7.1268575, "volume": null}, {"date": "1999-09-15", "close": 7.1268575, "volume": null}, {"date": "1999-09-16", "close": 7.1268575, "volume": null}, {"date": "1999-09-17", "close": 7.1268575, "volume": null}, {"date": "1999-09-20", "close": 7.1268575, "volume": null}, {"date": "1999-09-21", "close": 7.1268575, "volume": null}, {"date": "1999-09-22", "close": 7.1268575, "volume": null}, {"date": "1999-09-23", "close": 7.7143956323, "volume": 568.0}, {"date": "1999-09-24", "close": 7.7143956323, "volume": 473.0}, {"date": "1999-09-27", "close": 10.40521195, "volume": null}, {"date": "1999-09-28", "close": 10.40521195, "volume": null}, {"date": "1999-09-29", "close": 10.40521195, "volume": null}, {"date": "1999-09-30", "close": 10.40521195, "volume": null}, {"date": "1999-10-01", "close": 10.40521195, "volume": null}, {"date": "1999-10-04", "close": 7.3973930107, "volume": 4731.0}, {"date": "1999-10-05", "close": 9.1939312493, "volume": 745.0}, {"date": "1999-10-06", "close": 12.40073205, "volume": null}, {"date": "1999-10-07", "close": 12.40073205, "volume": null}, {"date": "1999-10-08", "close": 12.40073205, "volume": null}, {"date": "1999-10-11", "close": 12.40073205, "volume": null}, {"date": "1999-10-12", "close": 12.40073205, "volume": null}, {"date": "1999-10-13", "close": 12.40073205, "volume": null}, {"date": "1999-10-14", "close": 12.40073205, "volume": null}, {"date": "1999-10-15", "close": 12.40073205, "volume": null}, {"date": "1999-10-18", "close": 12.40073205, "volume": null}, {"date": "1999-10-19", "close": 12.40073205, "volume": null}, {"date": "1999-10-20", "close": 12.40073205, "volume": null}, {"date": "1999-10-21", "close": 12.40073205, "volume": null}, {"date": "1999-10-22", "close": 12.40073205, "volume": null}, {"date": "1999-10-25", "close": 12.40073205, "volume": null}, {"date": "1999-10-26", "close": 12.40073205, "volume": null}, {"date": "1999-10-27", "close": 12.40073205, "volume": null}, {"date": "1999-10-28", "close": 12.40073205, "volume": null}, {"date": "1999-10-29", "close": 12.40073205, "volume": null}, {"date": "1999-11-01", "close": 12.40073205, "volume": null}, {"date": "1999-11-02", "close": 12.40073205, "volume": null}, {"date": "1999-11-03", "close": 16.69907319, "volume": null}, {"date": "1999-11-04", "close": 16.69907319, "volume": null}, {"date": "1999-11-05", "close": 12.47631905, "volume": 150.0}, {"date": "1999-11-08", "close": 12.47631905, "volume": null}, {"date": "1999-11-09", "close": 12.47631905, "volume": null}, {"date": "1999-11-10", "close": 12.47631905, "volume": null}, {"date": "1999-11-11", "close": 13.4360359, "volume": 1302.0}, {"date": "1999-11-12", "close": 13.4360359, "volume": 4793.0}, {"date": "1999-11-15", "close": 13.4360359, "volume": 6538.0}, {"date": "1999-11-16", "close": 16.31518645, "volume": 6773.0}, {"date": "1999-11-17", "close": 16.31518645, "volume": null}, {"date": "1999-11-18", "close": 16.31518645, "volume": null}, {"date": "1999-11-19", "close": 16.31518645, "volume": null}, {"date": "1999-11-22", "close": 16.31518645, "volume": null}, {"date": "1999-11-23", "close": 16.31518645, "volume": null}, {"date": "1999-11-24", "close": 16.31518645, "volume": null}, {"date": "1999-11-25", "close": 16.31518645, "volume": null}, {"date": "1999-11-26", "close": 16.31518645, "volume": null}, {"date": "1999-11-29", "close": 16.31518645, "volume": null}, {"date": "1999-11-30", "close": 14.39575275, "volume": 17281.0}, {"date": "1999-12-01", "close": 14.39575275, "volume": null}, {"date": "1999-12-02", "close": 14.39575275, "volume": null}, {"date": "1999-12-03", "close": 14.39575275, "volume": 23020.0}, {"date": "1999-12-06", "close": 14.39575275, "volume": 9117.0}, {"date": "1999-12-07", "close": 14.39575275, "volume": 16731.0}, {"date": "1999-12-08", "close": 15.3554696, "volume": 4570.0}, {"date": "1999-12-09", "close": 17.2749033, "volume": 21460.0}, {"date": "1999-12-10", "close": 17.2749033, "volume": 3391.0}, {"date": "1999-12-13", "close": 17.2749033, "volume": 1302.0}, {"date": "1999-12-14", "close": 17.2749033, "volume": 2605.0}, {"date": "1999-12-15", "close": 17.2749033, "volume": 777.0}, {"date": "1999-12-16", "close": 16.31518645, "volume": 1302.0}, {"date": "1999-12-17", "close": 16.31518645, "volume": 1776.0}, {"date": "1999-12-20", "close": 17.2749033, "volume": 10941.0}, {"date": "1999-12-21", "close": 17.2749033, "volume": null}, {"date": "1999-12-22", "close": 17.2749033, "volume": null}, {"date": "1999-12-23", "close": 15.54741297, "volume": 5210.0}, {"date": "1999-12-24", "close": 15.54741297, "volume": null}, {"date": "1999-12-27", "close": 15.54741297, "volume": null}, {"date": "1999-12-28", "close": 15.54741297, "volume": null}, {"date": "1999-12-29", "close": 15.54741297, "volume": null}, {"date": "1999-12-30", "close": 15.54741297, "volume": null}, {"date": "1999-12-31", "close": 15.54741297, "volume": null}, {"date": "2000-01-03", "close": 15.54741297, "volume": null}, {"date": "2000-01-04", "close": 15.54741297, "volume": null}, {"date": "2000-01-05", "close": 15.54741297, "volume": 5731.0}, {"date": "2000-01-06", "close": 15.54741297, "volume": null}, {"date": "2000-01-07", "close": 15.3554696, "volume": 3052.0}, {"date": "2000-01-10", "close": 15.3554696, "volume": null}, {"date": "2000-01-11", "close": 15.3554696, "volume": null}, {"date": "2000-01-12", "close": 15.3554696, "volume": 430.0}, {"date": "2000-01-13", "close": 15.3554696, "volume": 1198.0}, {"date": "2000-01-14", "close": 15.3554696, "volume": 217.0}, {"date": "2000-01-17", "close": 15.3554696, "volume": 1042.0}, {"date": "2000-01-18", "close": 15.3554696, "volume": null}, {"date": "2000-01-19", "close": 15.3554696, "volume": null}, {"date": "2000-01-20", "close": 15.3554696, "volume": 396.0}, {"date": "2000-01-21", "close": 15.3554696, "volume": null}, {"date": "2000-01-24", "close": 15.3554696, "volume": null}, {"date": "2000-01-25", "close": 15.3554696, "volume": 326.0}, {"date": "2000-01-26", "close": 15.3554696, "volume": null}, {"date": "2000-01-27", "close": 14.39575275, "volume": 5.0}, {"date": "2000-01-28", "close": 14.39575275, "volume": null}, {"date": "2000-01-31", "close": 14.39575275, "volume": null}, {"date": "2000-02-01", "close": 14.39575275, "volume": null}, {"date": "2000-02-02", "close": 14.39575275, "volume": null}, {"date": "2000-02-14", "close": 13.4360359, "volume": 781.0}, {"date": "2000-02-28", "close": 13.4360359, "volume": 438.0}, {"date": "2000-03-03", "close": 14.20380938, "volume": 5470.0}, {"date": "2000-03-06", "close": 14.20380938, "volume": 52.0}, {"date": "2000-03-07", "close": 14.20380938, "volume": 15.0}, {"date": "2000-03-09", "close": 12.47631905, "volume": 8022.0}, {"date": "2000-03-15", "close": 13.4360359, "volume": 135.0}, {"date": "2000-03-17", "close": 13.4360359, "volume": 1563.0}, {"date": "2000-03-20", "close": 14.39575275, "volume": 2084.0}, {"date": "2000-03-21", "close": 15.16352623, "volume": 10084.0}, {"date": "2000-03-28", "close": 13.4360359, "volume": 5210.0}, {"date": "2000-03-30", "close": 14.39575275, "volume": 3126.0}, {"date": "2000-03-31", "close": 15.3554696, "volume": 1675.0}, {"date": "2000-04-03", "close": 14.58769612, "volume": 1146.0}, {"date": "2000-04-05", "close": 15.3554696, "volume": 8185.0}, {"date": "2000-04-06", "close": 16.31518645, "volume": 1563.0}, {"date": "2000-04-12", "close": 16.31518645, "volume": 1459.0}, {"date": "2000-04-14", "close": 14.39575275, "volume": 2084.0}, {"date": "2000-04-17", "close": 13.4360359, "volume": 2084.0}, {"date": "2000-04-18", "close": 14.39575275, "volume": 1131.0}, {"date": "2000-04-19", "close": 15.3554696, "volume": 521.0}, {"date": "2000-04-20", "close": 16.31518645, "volume": 2605.0}, {"date": "2000-04-26", "close": 16.31518645, "volume": 953.0}, {"date": "2000-04-27", "close": 14.20380938, "volume": 20318.0}, {"date": "2000-04-28", "close": 15.3554696, "volume": 1042.0}, {"date": "2000-05-09", "close": 16.31518645, "volume": 11566.0}, {"date": "2000-05-11", "close": 13.4360359, "volume": 2605.0}, {"date": "2000-05-17", "close": 13.4360359, "volume": 1302.0}, {"date": "2000-05-19", "close": 13.4360359, "volume": 781.0}, {"date": "2000-05-25", "close": 13.4360359, "volume": 11201.0}, {"date": "2000-06-20", "close": 12.09243231, "volume": 1302.0}, {"date": "2000-06-27", "close": 10.55688535, "volume": 997.0}, {"date": "2000-06-28", "close": 10.55688535, "volume": 45.0}, {"date": "2000-06-29", "close": 10.55688535, "volume": 171.0}, {"date": "2000-06-30", "close": 10.55688535, "volume": 871.0}, {"date": "2000-07-25", "close": 9.5971685, "volume": 3848.0}, {"date": "2000-07-26", "close": 12.47631905, "volume": 156.0}, {"date": "2000-08-11", "close": 10.55688535, "volume": 2605.0}, {"date": "2000-08-15", "close": 10.74882872, "volume": 104.0}, {"date": "2000-08-17", "close": 12.47631905, "volume": 1302.0}, {"date": "2000-08-18", "close": 10.55688535, "volume": 3126.0}, {"date": "2000-08-21", "close": 11.13271546, "volume": 5470.0}, {"date": "2000-08-22", "close": 11.5166022, "volume": 1042.0}, {"date": "2000-08-24", "close": 12.09243231, "volume": 1042.0}, {"date": "2000-08-25", "close": 12.47631905, "volume": 17448.0}, {"date": "2000-08-28", "close": 13.4360359, "volume": 2261.0}, {"date": "2000-08-29", "close": 13.4360359, "volume": 1649.0}, {"date": "2000-08-30", "close": 14.58769612, "volume": 3078.0}, {"date": "2000-08-31", "close": 14.58769612, "volume": 1302.0}, {"date": "2000-09-01", "close": 13.81992264, "volume": 6252.0}, {"date": "2000-09-05", "close": 13.4360359, "volume": 15632.0}, {"date": "2000-09-06", "close": 13.4360359, "volume": 1042.0}, {"date": "2000-09-07", "close": 13.4360359, "volume": 1042.0}, {"date": "2000-09-08", "close": 13.81992264, "volume": 260.0}, {"date": "2000-09-12", "close": 13.4360359, "volume": 260.0}, {"date": "2000-09-19", "close": 12.47631905, "volume": 495.0}, {"date": "2000-10-05", "close": 13.24409253, "volume": 1302.0}, {"date": "2000-10-06", "close": 12.47631905, "volume": 521.0}, {"date": "2000-10-09", "close": 12.47631905, "volume": 521.0}, {"date": "2000-10-10", "close": 12.47631905, "volume": 521.0}, {"date": "2000-10-12", "close": 11.5166022, "volume": 52.0}, {"date": "2000-10-13", "close": 11.5166022, "volume": 1459.0}, {"date": "2000-10-18", "close": 11.5166022, "volume": 112.0}, {"date": "2000-10-20", "close": 12.47631905, "volume": 625.0}, {"date": "2000-10-23", "close": 12.47631905, "volume": 2605.0}, {"date": "2000-10-25", "close": 12.47631905, "volume": 104.0}, {"date": "2000-10-26", "close": 11.5166022, "volume": 565.0}, {"date": "2000-10-30", "close": 11.5166022, "volume": 0.0}, {"date": "2000-10-31", "close": 11.5166022, "volume": 1042.0}, {"date": "2000-11-09", "close": 10.55688535, "volume": 938.0}, {"date": "2000-11-13", "close": 10.55688535, "volume": 521.0}, {"date": "2000-11-15", "close": 11.90048894, "volume": 1042.0}, {"date": "2000-11-20", "close": 11.90048894, "volume": null}, {"date": "2000-11-21", "close": 11.90048894, "volume": null}, {"date": "2000-11-22", "close": 11.90048894, "volume": null}, {"date": "2000-11-23", "close": 10.36494198, "volume": 782.0}, {"date": "2000-11-24", "close": 10.36494198, "volume": null}, {"date": "2000-11-27", "close": 11.5166022, "volume": 16515.0}, {"date": "2000-11-28", "close": 11.5166022, "volume": null}, {"date": "2000-11-29", "close": 11.5166022, "volume": 15630.0}, {"date": "2000-11-30", "close": 10.17299861, "volume": 8346.0}, {"date": "2000-12-01", "close": 10.55688535, "volume": 1302.0}, {"date": "2000-12-04", "close": 10.55688535, "volume": null}, {"date": "2000-12-05", "close": 10.55688535, "volume": null}, {"date": "2000-12-06", "close": 10.55688535, "volume": 260.0}, {"date": "2000-12-07", "close": 10.55688535, "volume": 260.0}, {"date": "2000-12-11", "close": 10.55688535, "volume": null}, {"date": "2000-12-12", "close": 10.55688535, "volume": 198.0}, {"date": "2000-12-13", "close": 10.55688535, "volume": 62.0}, {"date": "2000-12-14", "close": 10.55688535, "volume": null}, {"date": "2000-12-15", "close": 10.55688535, "volume": null}, {"date": "2000-12-18", "close": 10.55688535, "volume": null}, {"date": "2000-12-19", "close": 10.55688535, "volume": null}, {"date": "2000-12-20", "close": 10.55688535, "volume": null}, {"date": "2000-12-21", "close": 10.55688535, "volume": null}, {"date": "2000-12-22", "close": 10.55688535, "volume": null}, {"date": "2000-12-27", "close": 10.55688535, "volume": null}, {"date": "2000-12-28", "close": 10.55688535, "volume": null}, {"date": "2000-12-29", "close": 10.55688535, "volume": null}, {"date": "2001-01-02", "close": 10.55688535, "volume": null}, {"date": "2001-01-03", "close": 10.55688535, "volume": null}, {"date": "2001-01-04", "close": 10.55688535, "volume": null}, {"date": "2001-01-05", "close": 11.5166022, "volume": 19972.0}, {"date": "2001-01-08", "close": 11.5166022, "volume": null}, {"date": "2001-01-09", "close": 11.5166022, "volume": null}, {"date": "2001-01-10", "close": 11.5166022, "volume": null}, {"date": "2001-01-11", "close": 11.5166022, "volume": null}, {"date": "2001-01-12", "close": 11.5166022, "volume": null}, {"date": "2001-01-15", "close": 11.5166022, "volume": null}, {"date": "2001-01-16", "close": 10.55688535, "volume": 459.0}, {"date": "2001-01-17", "close": 10.55688535, "volume": 791.0}, {"date": "2001-01-18", "close": 10.55688535, "volume": null}, {"date": "2001-01-19", "close": 10.55688535, "volume": null}, {"date": "2001-01-22", "close": 10.55688535, "volume": null}, {"date": "2001-01-23", "close": 10.55688535, "volume": null}, {"date": "2001-01-24", "close": 10.55688535, "volume": null}, {"date": "2001-01-25", "close": 11.5166022, "volume": 17193.0}, {"date": "2001-01-29", "close": 11.5166022, "volume": null}, {"date": "2001-01-30", "close": 11.5166022, "volume": 3365.0}, {"date": "2001-01-31", "close": 11.5166022, "volume": 5210.0}, {"date": "2001-02-01", "close": 11.5166022, "volume": null}, {"date": "2001-02-02", "close": 11.5166022, "volume": null}, {"date": "2001-02-05", "close": 11.5166022, "volume": null}, {"date": "2001-02-06", "close": 11.5166022, "volume": 260.0}, {"date": "2001-02-07", "close": 10.55688535, "volume": 729.0}, {"date": "2001-02-08", "close": 10.55688535, "volume": null}, {"date": "2001-02-09", "close": 11.5166022, "volume": 5340.0}, {"date": "2001-02-12", "close": 9.5971685, "volume": 130.0}, {"date": "2001-02-13", "close": 9.5971685, "volume": null}, {"date": "2001-02-14", "close": 9.5971685, "volume": null}, {"date": "2001-02-15", "close": 9.5971685, "volume": null}, {"date": "2001-02-16", "close": 9.5971685, "volume": null}, {"date": "2001-02-19", "close": 9.5971685, "volume": null}, {"date": "2001-02-20", "close": 9.5971685, "volume": null}, {"date": "2001-02-21", "close": 9.5971685, "volume": null}, {"date": "2001-02-22", "close": 9.5971685, "volume": null}, {"date": "2001-02-23", "close": 9.5971685, "volume": null}, {"date": "2001-02-26", "close": 9.5971685, "volume": null}, {"date": "2001-02-27", "close": 11.5166022, "volume": 331.0}, {"date": "2001-02-28", "close": 11.5166022, "volume": null}, {"date": "2001-03-01", "close": 11.5166022, "volume": null}, {"date": "2001-03-02", "close": 11.5166022, "volume": 104.0}, {"date": "2001-03-05", "close": 11.5166022, "volume": 2152.0}, {"date": "2001-03-06", "close": 11.5166022, "volume": null}, {"date": "2001-03-07", "close": 11.5166022, "volume": null}, {"date": "2001-03-08", "close": 11.5166022, "volume": 538.0}, {"date": "2001-03-09", "close": 11.5166022, "volume": null}, {"date": "2001-03-12", "close": 11.5166022, "volume": null}, {"date": "2001-03-13", "close": 11.5166022, "volume": null}, {"date": "2001-03-14", "close": 11.5166022, "volume": null}, {"date": "2001-03-15", "close": 11.5166022, "volume": null}, {"date": "2001-03-16", "close": 11.5166022, "volume": null}, {"date": "2001-03-19", "close": 11.5166022, "volume": null}, {"date": "2001-03-20", "close": 11.5166022, "volume": null}, {"date": "2001-03-21", "close": 11.5166022, "volume": null}, {"date": "2001-03-22", "close": 11.5166022, "volume": null}, {"date": "2001-03-23", "close": 11.5166022, "volume": 6730.0}, {"date": "2001-03-26", "close": 11.5166022, "volume": null}, {"date": "2001-03-27", "close": 11.5166022, "volume": null}, {"date": "2001-03-28", "close": 11.32465883, "volume": 668.0}, {"date": "2001-03-29", "close": 11.32465883, "volume": null}, {"date": "2001-03-30", "close": 11.32465883, "volume": null}, {"date": "2001-04-02", "close": 11.32465883, "volume": null}, {"date": "2001-04-03", "close": 9.98105524, "volume": 521.0}, {"date": "2001-04-04", "close": 9.98105524, "volume": null}, {"date": "2001-04-05", "close": 9.98105524, "volume": null}, {"date": "2001-04-06", "close": 10.17299861, "volume": 198.0}, {"date": "2001-04-09", "close": 10.74882872, "volume": 948.0}, {"date": "2001-04-10", "close": 10.74882872, "volume": null}, {"date": "2001-04-11", "close": 10.74882872, "volume": null}, {"date": "2001-04-12", "close": 10.74882872, "volume": null}, {"date": "2001-04-17", "close": 10.74882872, "volume": 94.0}, {"date": "2001-04-18", "close": 9.5971685, "volume": 217.0}, {"date": "2001-04-19", "close": 9.5971685, "volume": null}, {"date": "2001-04-20", "close": 9.5971685, "volume": 87.0}, {"date": "2001-04-23", "close": 9.5971685, "volume": null}, {"date": "2001-04-24", "close": 9.5971685, "volume": null}, {"date": "2001-04-26", "close": 10.36494198, "volume": 521.0}, {"date": "2001-04-27", "close": 11.5166022, "volume": 3699.0}, {"date": "2001-04-30", "close": 11.5166022, "volume": null}, {"date": "2001-05-01", "close": 11.5166022, "volume": null}, {"date": "2001-05-02", "close": 11.5166022, "volume": null}, {"date": "2001-05-03", "close": 10.36494198, "volume": 1042.0}, {"date": "2001-05-04", "close": 9.78911187, "volume": 208.0}, {"date": "2001-05-07", "close": 9.5971685, "volume": 1841.0}, {"date": "2001-05-08", "close": 8.63745165, "volume": 48.0}, {"date": "2001-05-09", "close": 8.63745165, "volume": null}, {"date": "2001-05-10", "close": 8.63745165, "volume": null}, {"date": "2001-05-11", "close": 9.21328176, "volume": 521.0}, {"date": "2001-05-14", "close": 9.21328176, "volume": null}, {"date": "2001-05-15", "close": 9.21328176, "volume": null}, {"date": "2001-05-16", "close": 9.21328176, "volume": null}, {"date": "2001-05-17", "close": 9.21328176, "volume": null}, {"date": "2001-05-18", "close": 9.21328176, "volume": 521.0}, {"date": "2001-05-21", "close": 9.21328176, "volume": null}, {"date": "2001-05-22", "close": 9.21328176, "volume": null}, {"date": "2001-05-23", "close": 8.82939502, "volume": 156.0}, {"date": "2001-05-24", "close": 8.82939502, "volume": 52.0}, {"date": "2001-05-25", "close": 8.82939502, "volume": null}, {"date": "2001-05-28", "close": 8.82939502, "volume": 52.0}, {"date": "2001-05-29", "close": 8.82939502, "volume": null}, {"date": "2001-05-30", "close": 8.82939502, "volume": null}, {"date": "2001-05-31", "close": 8.82939502, "volume": null}, {"date": "2001-06-01", "close": 8.82939502, "volume": null}, {"date": "2001-06-04", "close": 8.82939502, "volume": 19972.0}, {"date": "2001-06-05", "close": 10.55688535, "volume": 4088.0}, {"date": "2001-06-06", "close": 10.55688535, "volume": null}, {"date": "2001-06-07", "close": 10.55688535, "volume": null}, {"date": "2001-06-08", "close": 9.5971685, "volume": 9065.0}, {"date": "2001-06-12", "close": 9.5971685, "volume": null}, {"date": "2001-06-13", "close": 9.5971685, "volume": null}, {"date": "2001-06-14", "close": 8.63745165, "volume": 1042.0}, {"date": "2001-06-15", "close": 8.63745165, "volume": null}, {"date": "2001-06-18", "close": 8.63745165, "volume": null}, {"date": "2001-06-19", "close": 8.63745165, "volume": null}, {"date": "2001-06-20", "close": 8.63745165, "volume": null}, {"date": "2001-06-21", "close": 8.63745165, "volume": 213.0}, {"date": "2001-06-22", "close": 8.63745165, "volume": null}, {"date": "2001-06-25", "close": 8.63745165, "volume": null}, {"date": "2001-06-26", "close": 7.6777348, "volume": 260.0}, {"date": "2001-06-27", "close": 7.6777348, "volume": null}, {"date": "2001-06-28", "close": 7.6777348, "volume": null}, {"date": "2001-06-29", "close": 7.6777348, "volume": 521.0}, {"date": "2001-07-02", "close": 5.7583011, "volume": 787.0}, {"date": "2001-07-03", "close": 5.95024447, "volume": 781.0}, {"date": "2001-07-04", "close": 5.95024447, "volume": null}, {"date": "2001-07-05", "close": 5.95024447, "volume": null}, {"date": "2001-07-06", "close": 5.95024447, "volume": null}, {"date": "2001-07-09", "close": 5.95024447, "volume": null}, {"date": "2001-07-10", "close": 5.95024447, "volume": null}, {"date": "2001-07-11", "close": 5.95024447, "volume": null}, {"date": "2001-07-12", "close": 5.95024447, "volume": null}, {"date": "2001-07-13", "close": 5.95024447, "volume": null}, {"date": "2001-07-16", "close": 5.95024447, "volume": null}, {"date": "2001-07-17", "close": 5.95024447, "volume": null}, {"date": "2001-07-18", "close": 5.95024447, "volume": null}, {"date": "2001-07-19", "close": 5.95024447, "volume": null}, {"date": "2001-07-20", "close": 7.6777348, "volume": 119.0}, {"date": "2001-07-23", "close": 7.6777348, "volume": 1302.0}, {"date": "2001-07-24", "close": 7.6777348, "volume": null}, {"date": "2001-07-25", "close": 7.6777348, "volume": null}, {"date": "2001-07-26", "close": 7.6777348, "volume": null}, {"date": "2001-07-27", "close": 6.71801795, "volume": 402.0}, {"date": "2001-07-30", "close": 6.71801795, "volume": null}, {"date": "2001-07-31", "close": 6.71801795, "volume": null}, {"date": "2001-08-01", "close": 6.71801795, "volume": null}, {"date": "2001-08-02", "close": 6.71801795, "volume": null}, {"date": "2001-08-03", "close": 6.71801795, "volume": null}, {"date": "2001-08-06", "close": 6.71801795, "volume": null}, {"date": "2001-08-07", "close": 6.71801795, "volume": null}, {"date": "2001-08-08", "close": 6.71801795, "volume": null}, {"date": "2001-08-09", "close": 6.71801795, "volume": null}, {"date": "2001-08-10", "close": 6.71801795, "volume": 300.0}, {"date": "2001-08-13", "close": 6.71801795, "volume": null}, {"date": "2001-08-14", "close": 6.71801795, "volume": null}, {"date": "2001-08-15", "close": 6.71801795, "volume": null}, {"date": "2001-08-16", "close": 6.71801795, "volume": null}, {"date": "2001-08-17", "close": 6.71801795, "volume": null}, {"date": "2001-08-20", "close": 6.71801795, "volume": null}, {"date": "2001-08-21", "close": 6.71801795, "volume": null}, {"date": "2001-08-22", "close": 6.71801795, "volume": null}, {"date": "2001-08-23", "close": 6.71801795, "volume": 260.0}, {"date": "2001-08-24", "close": 6.71801795, "volume": 34.0}, {"date": "2001-08-27", "close": 5.7583011, "volume": 521.0}, {"date": "2001-08-28", "close": 5.7583011, "volume": null}, {"date": "2001-08-29", "close": 5.7583011, "volume": null}, {"date": "2001-08-30", "close": 5.7583011, "volume": null}, {"date": "2001-08-31", "close": 5.7583011, "volume": null}, {"date": "2001-09-03", "close": 5.7583011, "volume": 255.0}, {"date": "2001-09-04", "close": 5.7583011, "volume": null}, {"date": "2001-09-05", "close": 5.7583011, "volume": null}, {"date": "2001-09-06", "close": 5.7583011, "volume": null}, {"date": "2001-09-10", "close": 5.7583011, "volume": null}, {"date": "2001-09-11", "close": 5.7583011, "volume": null}, {"date": "2001-09-12", "close": 5.7583011, "volume": null}, {"date": "2001-09-13", "close": 5.7583011, "volume": null}, {"date": "2001-09-14", "close": 5.7583011, "volume": null}, {"date": "2001-09-17", "close": 5.7583011, "volume": null}, {"date": "2001-09-18", "close": 5.7583011, "volume": null}, {"date": "2001-09-19", "close": 5.7583011, "volume": 388.0}, {"date": "2001-09-20", "close": 5.7583011, "volume": null}, {"date": "2001-09-21", "close": 5.7583011, "volume": null}, {"date": "2001-09-24", "close": 5.7583011, "volume": null}, {"date": "2001-09-25", "close": 5.7583011, "volume": null}, {"date": "2001-09-28", "close": 5.7583011, "volume": 133.0}, {"date": "2001-10-16", "close": 4.79858425, "volume": 521.0}, {"date": "2001-10-19", "close": 4.22275414, "volume": 521.0}, {"date": "2001-10-22", "close": 4.22275414, "volume": 521.0}, {"date": "2001-11-02", "close": 3.8388674, "volume": 1563.0}, {"date": "2001-11-07", "close": 3.8388674, "volume": 521.0}, {"date": "2001-11-12", "close": 3.8388674, "volume": 2605.0}, {"date": "2001-12-03", "close": 3.8388674, "volume": 521.0}, {"date": "2001-12-07", "close": 4.03081077, "volume": 3295.0}, {"date": "2001-12-21", "close": 4.60664088, "volume": 34385.0}, {"date": "2002-02-18", "close": 4.60664088, "volume": 1302.0}, {"date": "2002-02-26", "close": 4.22275414, "volume": 1823.0}, {"date": "2002-03-01", "close": 4.22275414, "volume": 274.0}, {"date": "2002-03-04", "close": 4.22275414, "volume": 206.0}, {"date": "2002-03-18", "close": 3.8388674, "volume": 52.0}, {"date": "2002-03-28", "close": 4.22275414, "volume": 781.0}, {"date": "2002-04-09", "close": 3.8388674, "volume": 1032.0}, {"date": "2002-04-15", "close": 3.8388674, "volume": 521.0}, {"date": "2002-04-24", "close": 4.22275414, "volume": 1563.0}, {"date": "2002-04-26", "close": 3.8388674, "volume": 521.0}, {"date": "2002-05-24", "close": 3.8388674, "volume": 3256.0}, {"date": "2002-05-27", "close": 3.8388674, "volume": 1563.0}, {"date": "2002-05-31", "close": 3.8388674, "volume": 781.0}, {"date": "2002-06-18", "close": 4.22275414, "volume": 62.0}, {"date": "2002-06-28", "close": 3.359008975, "volume": 2919.0}, {"date": "2002-07-26", "close": 3.359008975, "volume": 26480.0}, {"date": "2002-08-19", "close": 4.79858425, "volume": 2605.0}, {"date": "2002-08-21", "close": 3.8388674, "volume": 1693.0}, {"date": "2002-08-22", "close": 2.87915055, "volume": 4324.0}, {"date": "2002-08-28", "close": 2.87915055, "volume": 3699.0}, {"date": "2002-09-02", "close": 3.8388674, "volume": 2605.0}, {"date": "2002-09-10", "close": 2.87915055, "volume": 10420.0}, {"date": "2002-09-13", "close": 2.87915055, "volume": 5210.0}, {"date": "2002-09-24", "close": 2.87915055, "volume": 521.0}, {"date": "2002-09-25", "close": 4.03081077, "volume": 2214.0}, {"date": "2002-10-07", "close": 3.8388674, "volume": 3907.0}, {"date": "2002-10-09", "close": 2.87915055, "volume": 1042.0}, {"date": "2002-10-10", "close": 2.87915055, "volume": 2084.0}, {"date": "2002-10-14", "close": 2.87915055, "volume": 3126.0}, {"date": "2002-10-17", "close": 4.03081077, "volume": 521.0}, {"date": "2002-10-18", "close": 4.99052762, "volume": 6252.0}, {"date": "2002-11-12", "close": 3.8388674, "volume": 1563.0}, {"date": "2002-12-09", "close": 4.22275414, "volume": 521.0}, {"date": "2002-12-12", "close": 4.22275414, "volume": 521.0}, {"date": "2002-12-30", "close": 4.60664088, "volume": 2981.0}, {"date": "2003-01-22", "close": 3.8388674, "volume": 835.0}, {"date": "2003-01-31", "close": 3.8388674, "volume": 260.0}, {"date": "2003-02-03", "close": 3.8388674, "volume": 260.0}, {"date": "2003-02-04", "close": 3.8388674, "volume": 3854.0}, {"date": "2003-02-11", "close": 3.8388674, "volume": 3907.0}, {"date": "2003-03-13", "close": 3.8388674, "volume": 51884.0}, {"date": "2003-04-10", "close": 2.87915055, "volume": 2605.0}, {"date": "2003-05-09", "close": 2.87915055, "volume": 208.0}, {"date": "2003-06-13", "close": 2.399292125, "volume": 2605.0}, {"date": "2003-06-16", "close": 2.399292125, "volume": 1302.0}, {"date": "2003-06-27", "close": 1.9194337, "volume": 5733.0}, {"date": "2003-07-01", "close": 1.9194337, "volume": 1302.0}, {"date": "2003-07-08", "close": 1.9194337, "volume": 1713.0}, {"date": "2003-07-10", "close": 1.9194337, "volume": 5210.0}, {"date": "2003-07-21", "close": 2.68720718, "volume": 15630.0}, {"date": "2003-07-22", "close": 2.68720718, "volume": 21774.0}, {"date": "2003-07-24", "close": 2.783178865, "volume": 208.0}, {"date": "2003-07-25", "close": 3.07109392, "volume": 4689.0}, {"date": "2003-07-28", "close": 3.359008975, "volume": 4276.0}, {"date": "2003-08-05", "close": 2.68720718, "volume": 3647.0}, {"date": "2003-08-11", "close": 2.399292125, "volume": 104.0}, {"date": "2003-08-13", "close": 2.399292125, "volume": 208.0}, {"date": "2003-08-14", "close": 2.87915055, "volume": 1563.0}, {"date": "2003-08-15", "close": 2.87915055, "volume": 260.0}, {"date": "2003-08-20", "close": 3.26303729, "volume": 52.0}, {"date": "2003-08-21", "close": 3.07109392, "volume": 78.0}, {"date": "2003-08-22", "close": 3.26303729, "volume": 781.0}, {"date": "2003-08-25", "close": 3.359008975, "volume": 104.0}, {"date": "2003-08-28", "close": 3.359008975, "volume": 886.0}, {"date": "2003-09-05", "close": 3.359008975, "volume": 1247.0}, {"date": "2003-09-08", "close": 3.45498066, "volume": 1563.0}, {"date": "2003-09-09", "close": 3.8388674, "volume": 9062.0}, {"date": "2003-09-10", "close": 3.8388674, "volume": 3963.0}, {"date": "2003-09-11", "close": 3.45498066, "volume": 1302.0}, {"date": "2003-09-12", "close": 3.8388674, "volume": 365.0}, {"date": "2003-09-19", "close": 3.45498066, "volume": 2761.0}, {"date": "2003-09-29", "close": 3.45498066, "volume": 1042.0}, {"date": "2003-09-30", "close": 3.64692403, "volume": 1042.0}, {"date": "2003-10-03", "close": 3.64692403, "volume": 781.0}, {"date": "2003-10-07", "close": 4.03081077, "volume": 13025.0}, {"date": "2003-10-08", "close": 4.03081077, "volume": 1250.0}, {"date": "2003-10-17", "close": 4.126782455, "volume": 5210.0}, {"date": "2003-10-24", "close": 4.03081077, "volume": 128.0}, {"date": "2003-10-27", "close": 4.41469751, "volume": 490.0}, {"date": "2003-10-28", "close": 4.03081077, "volume": 874.0}, {"date": "2003-10-29", "close": 4.03081077, "volume": 1906.0}, {"date": "2003-11-10", "close": 4.60664088, "volume": 208.0}, {"date": "2003-11-13", "close": 5.52819024, "volume": 104.0}, {"date": "2003-11-17", "close": 4.6068252, "volume": 868.0}, {"date": "2003-11-18", "close": 4.14614268, "volume": 868.0}, {"date": "2003-11-20", "close": 3.91580142, "volume": 217.0}, {"date": "2003-12-01", "close": 2.76409512, "volume": 868.0}, {"date": "2003-12-04", "close": 2.87926575, "volume": 5079.0}, {"date": "2003-12-08", "close": 2.99443638, "volume": 61.0}, {"date": "2003-12-09", "close": 3.4551189, "volume": 5079.0}, {"date": "2003-12-11", "close": 3.4551189, "volume": 2605.0}, {"date": "2003-12-12", "close": 3.4551189, "volume": 8249.0}, {"date": "2003-12-16", "close": 3.4551189, "volume": 130.0}, {"date": "2003-12-17", "close": 3.4551189, "volume": 3846.0}, {"date": "2003-12-18", "close": 3.4551189, "volume": 478.0}, {"date": "2003-12-19", "close": 3.80063079, "volume": 2658.0}, {"date": "2003-12-22", "close": 3.4551189, "volume": 1032.0}, {"date": "2003-12-30", "close": 2.99443638, "volume": 179.0}, {"date": "2003-12-31", "close": 2.99443638, "volume": 130.0}, {"date": "2004-01-05", "close": 2.99443638, "volume": 759.0}, {"date": "2004-01-06", "close": 3.4551189, "volume": 753.0}, {"date": "2004-01-07", "close": 3.80063079, "volume": 4341.0}, {"date": "2004-01-19", "close": 3.4551189, "volume": 217.0}, {"date": "2004-01-20", "close": 3.4551189, "volume": 564.0}, {"date": "2004-01-21", "close": 3.68546016, "volume": 1146.0}, {"date": "2004-01-22", "close": 3.22477764, "volume": 586.0}, {"date": "2004-01-28", "close": 3.4551189, "volume": 326.0}, {"date": "2004-01-29", "close": 3.57028953, "volume": 694.0}, {"date": "2004-02-02", "close": 3.57028953, "volume": 551.0}, {"date": "2004-02-05", "close": 3.4551189, "volume": 0.0}, {"date": "2004-02-06", "close": 3.4551189, "volume": 672.0}, {"date": "2004-02-10", "close": 3.10960701, "volume": 434.0}, {"date": "2004-02-11", "close": 3.10960701, "volume": 1503.0}, {"date": "2004-02-18", "close": 3.22477764, "volume": 1619.0}, {"date": "2004-02-19", "close": 3.22477764, "volume": 3907.0}, {"date": "2004-02-25", "close": 3.4551189, "volume": 4776.0}, {"date": "2004-02-26", "close": 3.91580142, "volume": 2998.0}, {"date": "2004-02-27", "close": 3.68546016, "volume": 4149.0}, {"date": "2004-03-01", "close": 3.91580142, "volume": 2668.0}, {"date": "2004-03-02", "close": 4.14614268, "volume": 217.0}, {"date": "2004-03-08", "close": 4.14614268, "volume": 1673.0}, {"date": "2004-03-09", "close": 4.14614268, "volume": 260.0}, {"date": "2004-03-12", "close": 3.80063079, "volume": 2053.0}, {"date": "2004-03-15", "close": 3.80063079, "volume": 2053.0}, {"date": "2004-03-26", "close": 4.03097205, "volume": 434.0}, {"date": "2004-04-02", "close": 4.83716646, "volume": 2600.0}, {"date": "2004-04-05", "close": 4.37648394, "volume": 1572.0}, {"date": "2004-04-06", "close": 5.06750772, "volume": 2110.0}, {"date": "2004-04-07", "close": 4.37648394, "volume": 3808.0}, {"date": "2004-04-08", "close": 4.37648394, "volume": 130.0}, {"date": "2004-04-13", "close": 4.14614268, "volume": 868.0}, {"date": "2004-04-15", "close": 4.14614268, "volume": 1954.0}, {"date": "2004-04-19", "close": 3.91580142, "volume": 3.0}, {"date": "2004-04-20", "close": 3.91580142, "volume": 87.0}, {"date": "2004-04-22", "close": 3.91580142, "volume": 1302.0}, {"date": "2004-04-23", "close": 3.91580142, "volume": 127.0}, {"date": "2004-05-05", "close": 3.68546016, "volume": 136.0}, {"date": "2004-05-13", "close": 3.68546016, "volume": 123.0}, {"date": "2004-05-14", "close": 3.4551189, "volume": 434.0}, {"date": "2004-05-17", "close": 2.99443638, "volume": 244.0}, {"date": "2004-05-20", "close": 2.99443638, "volume": 7380.0}, {"date": "2004-05-25", "close": 2.99443638, "volume": 434.0}, {"date": "2004-06-01", "close": 2.99443638, "volume": 353.0}, {"date": "2004-06-02", "close": 2.99443638, "volume": 1183.0}, {"date": "2004-06-04", "close": 2.53375386, "volume": 551.0}, {"date": "2004-06-07", "close": 2.76409512, "volume": 4341.0}, {"date": "2004-06-08", "close": 2.76409512, "volume": 9295.0}, {"date": "2004-06-17", "close": 2.53375386, "volume": 46368.0}, {"date": "2004-06-18", "close": 2.53375386, "volume": 2138.0}, {"date": "2004-06-24", "close": 2.53375386, "volume": 2127.0}, {"date": "2004-06-28", "close": 2.53375386, "volume": 2087.0}, {"date": "2004-07-13", "close": 2.99443638, "volume": 7499.0}, {"date": "2004-07-14", "close": 2.76409512, "volume": 967.0}, {"date": "2004-07-16", "close": 3.10960701, "volume": 6147.0}, {"date": "2004-07-19", "close": 3.10960701, "volume": 12028.0}, {"date": "2004-07-21", "close": 2.87926575, "volume": 1431.0}, {"date": "2004-07-22", "close": 3.33994827, "volume": 336.0}, {"date": "2004-07-23", "close": 3.22477764, "volume": 4341.0}, {"date": "2004-07-26", "close": 3.22477764, "volume": 6512.0}, {"date": "2004-07-27", "close": 3.22477764, "volume": 1085.0}, {"date": "2004-07-28", "close": 3.22477764, "volume": 1071.0}, {"date": "2004-07-29", "close": 3.33994827, "volume": 4935.0}, {"date": "2004-07-30", "close": 3.4551189, "volume": 1737.0}, {"date": "2004-08-04", "close": 3.33994827, "volume": 422.0}, {"date": "2004-08-12", "close": 3.33994827, "volume": 1085.0}, {"date": "2004-08-13", "close": 3.4551189, "volume": 14.0}, {"date": "2004-08-16", "close": 3.4551189, "volume": 680.0}, {"date": "2004-08-17", "close": 3.68546016, "volume": 746.0}, {"date": "2004-08-18", "close": 3.80063079, "volume": 1184.0}, {"date": "2004-08-19", "close": 3.91580142, "volume": 8035.0}, {"date": "2004-08-20", "close": 3.91580142, "volume": 651.0}, {"date": "2004-08-23", "close": 4.14614268, "volume": 868.0}, {"date": "2004-08-25", "close": 4.14614268, "volume": 3854.0}, {"date": "2004-09-08", "close": 3.91580142, "volume": 1302.0}, {"date": "2004-09-09", "close": 3.91580142, "volume": 130.0}, {"date": "2004-09-10", "close": 3.91580142, "volume": 1913.0}, {"date": "2004-09-13", "close": 3.4551189, "volume": 4341.0}, {"date": "2004-09-14", "close": 3.4551189, "volume": 5700.0}, {"date": "2004-09-16", "close": 3.68546016, "volume": 5266.0}, {"date": "2004-09-23", "close": 3.68546016, "volume": 2026.0}, {"date": "2004-09-24", "close": 3.68546016, "volume": 145.0}, {"date": "2004-09-27", "close": 3.68546016, "volume": 29.0}, {"date": "2004-09-28", "close": 3.80063079, "volume": 1042.0}, {"date": "2004-09-29", "close": 3.91580142, "volume": 1563.0}, {"date": "2004-09-30", "close": 3.91580142, "volume": 141.0}, {"date": "2004-10-11", "close": 3.80063079, "volume": 8.0}, {"date": "2004-10-12", "close": 3.80063079, "volume": 651.0}, {"date": "2004-10-13", "close": 3.22477764, "volume": 1302.0}, {"date": "2004-10-14", "close": 3.68546016, "volume": 7105.0}, {"date": "2004-10-15", "close": 3.68546016, "volume": 1389.0}, {"date": "2004-10-18", "close": 3.80063079, "volume": 2171.0}, {"date": "2004-10-25", "close": 3.68546016, "volume": 1823.0}, {"date": "2004-11-03", "close": 3.4551189, "volume": 2171.0}, {"date": "2004-11-04", "close": 3.68546016, "volume": 12970.0}, {"date": "2004-11-05", "close": 3.68546016, "volume": 190.0}, {"date": "2004-11-11", "close": 3.4551189, "volume": 2289.0}, {"date": "2004-11-12", "close": 3.57028953, "volume": 3719.0}, {"date": "2004-11-17", "close": 3.33994827, "volume": 13224.0}, {"date": "2004-11-18", "close": 3.33994827, "volume": 281.0}, {"date": "2004-11-24", "close": 3.33994827, "volume": 941.0}, {"date": "2004-11-25", "close": 3.33994827, "volume": 43.0}, {"date": "2004-11-29", "close": 3.68546016, "volume": 14917.0}, {"date": "2004-11-30", "close": 3.57028953, "volume": 136.0}, {"date": "2004-12-01", "close": 3.68546016, "volume": 21707.0}, {"date": "2004-12-02", "close": 3.68546016, "volume": 9985.0}, {"date": "2004-12-03", "close": 3.68546016, "volume": 25394.0}, {"date": "2004-12-06", "close": 3.68546016, "volume": 10783.0}, {"date": "2004-12-10", "close": 3.68546016, "volume": 2895.0}, {"date": "2004-12-15", "close": 3.33994827, "volume": 2677.0}, {"date": "2004-12-20", "close": 3.33994827, "volume": 1310.0}, {"date": "2004-12-22", "close": 3.68546016, "volume": 14170.0}, {"date": "2004-12-23", "close": 3.68546016, "volume": 5991.0}, {"date": "2004-12-29", "close": 3.68546016, "volume": 573.0}, {"date": "2005-01-10", "close": 3.68546016, "volume": 29360.0}, {"date": "2005-01-13", "close": 3.80063079, "volume": 14983.0}, {"date": "2005-01-14", "close": 4.03097205, "volume": 8748.0}, {"date": "2005-01-18", "close": 4.49165457, "volume": 4150.0}, {"date": "2005-01-19", "close": 4.37648394, "volume": 217.0}, {"date": "2005-01-20", "close": 3.68546016, "volume": 434.0}, {"date": "2005-01-27", "close": 4.37648394, "volume": 6279.0}, {"date": "2005-01-28", "close": 3.91580142, "volume": 94.0}, {"date": "2005-01-31", "close": 3.91580142, "volume": 29.0}, {"date": "2005-02-01", "close": 3.68546016, "volume": 879.0}, {"date": "2005-02-03", "close": 3.68546016, "volume": 2713.0}, {"date": "2005-02-08", "close": 4.49165457, "volume": 2171.0}, {"date": "2005-02-09", "close": 4.6068252, "volume": 10853.0}, {"date": "2005-02-11", "close": 4.95233709, "volume": 647.0}, {"date": "2005-02-14", "close": 4.95233709, "volume": 141.0}, {"date": "2005-02-21", "close": 4.83716646, "volume": 434.0}, {"date": "2005-02-24", "close": 4.37648394, "volume": 2518.0}, {"date": "2005-02-25", "close": 4.37648394, "volume": 87.0}, {"date": "2005-03-02", "close": 4.14614268, "volume": 7952.0}, {"date": "2005-03-03", "close": 4.14614268, "volume": 199.0}, {"date": "2005-03-04", "close": 4.26131331, "volume": 2171.0}, {"date": "2005-03-08", "close": 3.91580142, "volume": 1628.0}, {"date": "2005-03-24", "close": 4.26131331, "volume": 6486.0}, {"date": "2005-03-31", "close": 4.6068252, "volume": 2631.0}, {"date": "2005-04-01", "close": 4.6068252, "volume": 7597.0}, {"date": "2005-04-04", "close": 4.6068252, "volume": 2171.0}, {"date": "2005-04-05", "close": 4.6068252, "volume": 2171.0}, {"date": "2005-04-07", "close": 3.91580142, "volume": 353.0}, {"date": "2005-04-08", "close": 3.91580142, "volume": 87.0}, {"date": "2005-04-12", "close": 4.03097205, "volume": 174.0}, {"date": "2005-04-14", "close": 3.80063079, "volume": 6038.0}, {"date": "2005-04-18", "close": 4.26131331, "volume": 6165.0}, {"date": "2005-04-22", "close": 4.6068252, "volume": 13168.0}, {"date": "2005-04-26", "close": 4.95233709, "volume": 11649.0}, {"date": "2005-04-27", "close": 4.95233709, "volume": 5752.0}, {"date": "2005-04-28", "close": 5.06750772, "volume": 2692.0}, {"date": "2005-04-29", "close": 4.95233709, "volume": 8017.0}, {"date": "2005-05-02", "close": 5.18267835, "volume": 3473.0}, {"date": "2005-05-03", "close": 4.6068252, "volume": 217.0}, {"date": "2005-05-05", "close": 4.6068252, "volume": 1978.0}, {"date": "2005-05-10", "close": 4.6068252, "volume": 2822.0}, {"date": "2005-05-12", "close": 3.91580142, "volume": 5155.0}, {"date": "2005-05-17", "close": 4.72199583, "volume": 152.0}, {"date": "2005-05-18", "close": 5.06750772, "volume": 222.0}, {"date": "2005-05-19", "close": 5.64336087, "volume": 3755.0}, {"date": "2005-05-23", "close": 5.52819024, "volume": 5210.0}, {"date": "2005-05-24", "close": 5.64336087, "volume": 326.0}, {"date": "2005-05-26", "close": 5.64336087, "volume": 217.0}, {"date": "2005-05-27", "close": 5.64336087, "volume": 1684.0}, {"date": "2005-06-07", "close": 4.6068252, "volume": 104.0}, {"date": "2005-06-14", "close": 4.83716646, "volume": 109.0}, {"date": "2005-06-16", "close": 4.6068252, "volume": 1085.0}, {"date": "2005-06-17", "close": 4.6068252, "volume": 651.0}, {"date": "2005-06-20", "close": 4.6068252, "volume": 96.0}, {"date": "2005-06-27", "close": 4.6068252, "volume": 1519.0}, {"date": "2005-06-30", "close": 5.52819024, "volume": 217.0}, {"date": "2005-07-06", "close": 5.52819024, "volume": 1715.0}, {"date": "2005-07-07", "close": 5.52819024, "volume": 564.0}, {"date": "2005-07-14", "close": 5.7585315, "volume": 4540.0}, {"date": "2005-07-15", "close": 5.64336087, "volume": 130.0}, {"date": "2005-07-25", "close": 5.64336087, "volume": 264.0}, {"date": "2005-08-01", "close": 5.64336087, "volume": 91.0}, {"date": "2005-08-05", "close": 5.06750772, "volume": 2448.0}, {"date": "2005-08-12", "close": 4.95233709, "volume": 109.0}, {"date": "2005-08-15", "close": 5.06750772, "volume": 3690.0}, {"date": "2005-08-16", "close": 5.06750772, "volume": 1893.0}, {"date": "2005-08-17", "close": 5.06750772, "volume": 963.0}, {"date": "2005-08-25", "close": 5.64336087, "volume": 9093.0}, {"date": "2005-08-26", "close": 5.64336087, "volume": 2682.0}, {"date": "2005-08-30", "close": 5.64336087, "volume": 1737.0}, {"date": "2005-08-31", "close": 5.64336087, "volume": 143.0}, {"date": "2005-09-01", "close": 5.52819024, "volume": 143.0}, {"date": "2005-09-06", "close": 5.64336087, "volume": 1361.0}, {"date": "2005-09-12", "close": 5.52819024, "volume": 753.0}, {"date": "2005-09-13", "close": 5.52819024, "volume": 1595.0}, {"date": "2005-09-14", "close": 5.52819024, "volume": 27.0}, {"date": "2005-09-15", "close": 5.7585315, "volume": 14181.0}, {"date": "2005-09-16", "close": 5.7585315, "volume": 30.0}, {"date": "2005-09-20", "close": 5.64336087, "volume": 1058.0}, {"date": "2005-09-22", "close": 5.98887276, "volume": 347.0}, {"date": "2005-09-26", "close": 6.33438465, "volume": 955.0}, {"date": "2005-09-28", "close": 6.9102378, "volume": 1136.0}, {"date": "2005-10-03", "close": 6.44955528, "volume": 1715.0}, {"date": "2005-10-10", "close": 6.44955528, "volume": 347.0}, {"date": "2005-10-11", "close": 6.44955528, "volume": 767.0}, {"date": "2005-10-17", "close": 6.9102378, "volume": 240.0}, {"date": "2005-10-18", "close": 7.02540843, "volume": 217.0}, {"date": "2005-10-19", "close": 7.14057906, "volume": 23.0}, {"date": "2005-10-20", "close": 6.9102378, "volume": 13024.0}, {"date": "2005-10-21", "close": 6.9102378, "volume": 3039.0}, {"date": "2005-10-24", "close": 6.9102378, "volume": 127.0}, {"date": "2005-10-27", "close": 6.44955528, "volume": 109.0}, {"date": "2005-10-28", "close": 6.44955528, "volume": 90.0}, {"date": "2005-11-02", "close": 6.56472591, "volume": 109.0}, {"date": "2005-11-08", "close": 6.56472591, "volume": 174.0}, {"date": "2005-11-22", "close": 6.79506717, "volume": 369.0}, {"date": "2005-11-23", "close": 6.9102378, "volume": 557.0}, {"date": "2005-12-06", "close": 6.9102378, "volume": 2605.0}, {"date": "2005-12-07", "close": 6.67989654, "volume": 2314.0}, {"date": "2005-12-08", "close": 6.9102378, "volume": 616.0}, {"date": "2005-12-12", "close": 6.9102378, "volume": 4341.0}, {"date": "2005-12-15", "close": 6.79506717, "volume": 2750.0}, {"date": "2005-12-19", "close": 6.9102378, "volume": 220135.0}, {"date": "2005-12-20", "close": 6.9102378, "volume": 3527.0}, {"date": "2005-12-21", "close": 6.9102378, "volume": 4341.0}, {"date": "2005-12-23", "close": 6.9102378, "volume": 3365.0}, {"date": "2006-01-05", "close": 7.60126158, "volume": 87.0}, {"date": "2006-01-06", "close": 7.71643221, "volume": 174.0}, {"date": "2006-01-09", "close": 7.60126158, "volume": 1085.0}, {"date": "2006-01-11", "close": 7.60126158, "volume": 2171.0}, {"date": "2006-01-18", "close": 7.37092032, "volume": 1085.0}, {"date": "2006-01-20", "close": 7.60126158, "volume": 2013.0}, {"date": "2006-01-23", "close": 7.48609095, "volume": 174.0}, {"date": "2006-01-24", "close": 8.0619441, "volume": 4341.0}, {"date": "2006-02-07", "close": 9.2136504, "volume": 280.0}, {"date": "2006-02-08", "close": 9.2136504, "volume": 456.0}, {"date": "2006-02-10", "close": 9.90467418, "volume": 2985.0}, {"date": "2006-02-14", "close": 9.67433292, "volume": 217.0}, {"date": "2006-02-16", "close": 9.90467418, "volume": 3463.0}, {"date": "2006-02-20", "close": 10.3653567, "volume": 738.0}, {"date": "2006-02-22", "close": 10.3653567, "volume": 890.0}, {"date": "2006-02-23", "close": 10.3653567, "volume": 217.0}, {"date": "2006-02-27", "close": 9.67433292, "volume": 1374.0}, {"date": "2006-02-28", "close": 8.86813851, "volume": 4993.0}, {"date": "2006-03-01", "close": 9.2136504, "volume": 5123.0}, {"date": "2006-03-02", "close": 9.2136504, "volume": 42.0}, {"date": "2006-03-03", "close": 9.2136504, "volume": 953.0}, {"date": "2006-03-07", "close": 8.52262662, "volume": 152.0}, {"date": "2006-03-08", "close": 8.52262662, "volume": 2171.0}, {"date": "2006-03-14", "close": 8.52262662, "volume": 1954.0}, {"date": "2006-03-15", "close": 8.52262662, "volume": 1155.0}, {"date": "2006-03-16", "close": 8.52262662, "volume": 1302.0}, {"date": "2006-03-17", "close": 8.98330914, "volume": 437.0}, {"date": "2006-03-21", "close": 8.29228536, "volume": 1085.0}, {"date": "2006-03-22", "close": 8.0619441, "volume": 2301.0}, {"date": "2006-03-23", "close": 8.75296788, "volume": 1951.0}, {"date": "2006-03-24", "close": 8.75296788, "volume": 8188.0}, {"date": "2006-03-27", "close": 8.75296788, "volume": 1302.0}, {"date": "2006-03-28", "close": 8.86813851, "volume": 5182.0}, {"date": "2006-03-29", "close": 8.86813851, "volume": 651.0}, {"date": "2006-03-31", "close": 8.86813851, "volume": 4426.0}, {"date": "2006-04-03", "close": 8.86813851, "volume": 260.0}, {"date": "2006-04-04", "close": 8.75296788, "volume": 1912.0}, {"date": "2006-04-05", "close": 8.75296788, "volume": 651.0}, {"date": "2006-04-06", "close": 8.86813851, "volume": 2171.0}, {"date": "2006-04-07", "close": 9.2136504, "volume": 21886.0}, {"date": "2006-04-11", "close": 8.75296788, "volume": 1302.0}, {"date": "2006-04-12", "close": 8.29228536, "volume": 868.0}, {"date": "2006-04-18", "close": 8.40745599, "volume": 868.0}, {"date": "2006-04-19", "close": 8.52262662, "volume": 868.0}, {"date": "2006-04-20", "close": 8.52262662, "volume": 3473.0}, {"date": "2006-04-21", "close": 8.52262662, "volume": 868.0}, {"date": "2006-04-24", "close": 8.52262662, "volume": 434.0}, {"date": "2006-04-26", "close": 9.2136504, "volume": 2396.0}, {"date": "2006-04-28", "close": 8.86813851, "volume": 1302.0}, {"date": "2006-05-01", "close": 8.86813851, "volume": 109.0}, {"date": "2006-05-02", "close": 8.86813851, "volume": 152.0}, {"date": "2006-05-03", "close": 8.86813851, "volume": 3088.0}, {"date": "2006-05-04", "close": 8.86813851, "volume": 1253.0}, {"date": "2006-05-09", "close": 8.98330914, "volume": 1172.0}, {"date": "2006-05-11", "close": 8.98330914, "volume": 217.0}, {"date": "2006-05-12", "close": 8.98330914, "volume": 87.0}, {"date": "2006-05-15", "close": 8.98330914, "volume": 5262.0}, {"date": "2006-05-16", "close": 8.75296788, "volume": 434.0}, {"date": "2006-05-18", "close": 8.52262662, "volume": 2263.0}, {"date": "2006-05-19", "close": 8.52262662, "volume": 168.0}, {"date": "2006-06-05", "close": 7.60126158, "volume": 2171.0}, {"date": "2006-06-09", "close": 8.0619441, "volume": 695.0}, {"date": "2006-06-14", "close": 7.83160284, "volume": 1802.0}, {"date": "2006-06-15", "close": 7.83160284, "volume": 738.0}, {"date": "2006-06-21", "close": 7.83160284, "volume": 1085.0}, {"date": "2006-06-22", "close": 8.0619441, "volume": 586.0}, {"date": "2006-06-23", "close": 8.29228536, "volume": 217.0}, {"date": "2006-06-26", "close": 8.0619441, "volume": 87.0}, {"date": "2006-06-27", "close": 7.83160284, "volume": 287.0}, {"date": "2006-07-03", "close": 7.14057906, "volume": 1015.0}, {"date": "2006-07-05", "close": 8.29228536, "volume": 217.0}, {"date": "2006-07-21", "close": 8.86813851, "volume": 1225.0}, {"date": "2006-07-24", "close": 7.60126158, "volume": 1519.0}, {"date": "2006-07-27", "close": 8.0619441, "volume": 2171.0}, {"date": "2006-08-01", "close": 8.75296788, "volume": 2605.0}, {"date": "2006-08-04", "close": 8.52262662, "volume": 1085.0}, {"date": "2006-08-10", "close": 8.75296788, "volume": 217.0}, {"date": "2006-08-16", "close": 8.75296788, "volume": 1706.0}, {"date": "2006-08-17", "close": 8.75296788, "volume": 217.0}, {"date": "2006-08-22", "close": 8.75296788, "volume": 195.0}, {"date": "2006-08-23", "close": 8.75296788, "volume": 5427.0}, {"date": "2006-08-25", "close": 8.75296788, "volume": 1639.0}, {"date": "2006-08-28", "close": 8.75296788, "volume": 651.0}, {"date": "2006-08-29", "close": 8.29228536, "volume": 2290.0}, {"date": "2006-09-04", "close": 8.29228536, "volume": 315.0}, {"date": "2006-09-06", "close": 8.29228536, "volume": 74.0}, {"date": "2006-09-07", "close": 8.75296788, "volume": 217.0}, {"date": "2006-09-12", "close": 8.29228536, "volume": 1228.0}, {"date": "2006-09-13", "close": 8.29228536, "volume": 1302.0}, {"date": "2006-09-14", "close": 8.29228536, "volume": 1449.0}, {"date": "2006-09-21", "close": 8.63779725, "volume": 58.0}, {"date": "2006-09-25", "close": 8.75296788, "volume": 4785.0}, {"date": "2006-09-29", "close": 8.75296788, "volume": 3473.0}, {"date": "2006-10-03", "close": 8.75296788, "volume": 3608.0}, {"date": "2006-10-09", "close": 9.2136504, "volume": 4341.0}, {"date": "2006-10-10", "close": 8.75296788, "volume": 4321.0}, {"date": "2006-10-18", "close": 8.75296788, "volume": 239.0}, {"date": "2006-10-19", "close": 8.0619441, "volume": 434.0}, {"date": "2006-10-20", "close": 8.0619441, "volume": 217.0}, {"date": "2006-10-23", "close": 7.60126158, "volume": 1468.0}, {"date": "2006-10-24", "close": 8.0619441, "volume": 3473.0}, {"date": "2006-10-26", "close": 8.0619441, "volume": 434.0}, {"date": "2006-10-31", "close": 7.94677347, "volume": 622.0}, {"date": "2006-11-02", "close": 7.94677347, "volume": 2955.0}, {"date": "2006-11-03", "close": 7.94677347, "volume": 528.0}, {"date": "2006-11-06", "close": 8.0619441, "volume": 2952.0}, {"date": "2006-11-07", "close": 8.0619441, "volume": 1234.0}, {"date": "2006-11-09", "close": 8.52262662, "volume": 2499.0}, {"date": "2006-11-10", "close": 8.52262662, "volume": 868.0}, {"date": "2006-11-14", "close": 8.75296788, "volume": 5839.0}, {"date": "2006-11-15", "close": 8.0619441, "volume": 868.0}, {"date": "2006-11-17", "close": 8.0619441, "volume": 136.0}, {"date": "2006-11-20", "close": 8.75296788, "volume": 434.0}, {"date": "2006-11-21", "close": 8.75296788, "volume": 195.0}, {"date": "2006-11-22", "close": 8.75296788, "volume": 6397.0}, {"date": "2006-11-23", "close": 8.75296788, "volume": 309.0}, {"date": "2006-11-27", "close": 9.90467418, "volume": 52.0}, {"date": "2006-11-30", "close": 9.09847977, "volume": 1438.0}, {"date": "2006-12-01", "close": 9.09847977, "volume": 1563.0}, {"date": "2006-12-04", "close": 8.75296788, "volume": 559.0}, {"date": "2006-12-07", "close": 8.0619441, "volume": 109.0}, {"date": "2006-12-12", "close": 8.17711473, "volume": 868.0}, {"date": "2006-12-14", "close": 9.2136504, "volume": 3565.0}, {"date": "2006-12-15", "close": 9.2136504, "volume": 1476.0}, {"date": "2006-12-18", "close": 10.01984481, "volume": 1255.0}, {"date": "2006-12-19", "close": 10.13501544, "volume": 4117.0}, {"date": "2006-12-20", "close": 10.13501544, "volume": 377.0}, {"date": "2006-12-21", "close": 10.13501544, "volume": 57.0}, {"date": "2006-12-22", "close": 9.67433292, "volume": 87.0}, {"date": "2006-12-29", "close": 9.67433292, "volume": 1015.0}, {"date": "2007-01-02", "close": 10.13501544, "volume": 2098.0}, {"date": "2007-01-03", "close": 10.13501544, "volume": 4802.0}, {"date": "2007-01-04", "close": 10.3653567, "volume": 868.0}, {"date": "2007-01-08", "close": 10.3653567, "volume": 130.0}, {"date": "2007-01-09", "close": 9.2136504, "volume": 1004.0}, {"date": "2007-01-12", "close": 10.3653567, "volume": 372.0}, {"date": "2007-01-15", "close": 9.78950355, "volume": 339.0}, {"date": "2007-01-16", "close": 9.90467418, "volume": 136.0}, {"date": "2007-01-17", "close": 10.3653567, "volume": 955.0}, {"date": "2007-01-18", "close": 10.3653567, "volume": 6880.0}, {"date": "2007-01-19", "close": 11.17155111, "volume": 434.0}, {"date": "2007-01-22", "close": 11.28672174, "volume": 1085.0}, {"date": "2007-01-25", "close": 11.517063, "volume": 5926.0}, {"date": "2007-01-30", "close": 11.517063, "volume": 48.0}, {"date": "2007-01-31", "close": 11.517063, "volume": 4829.0}, {"date": "2007-02-02", "close": 12.20808678, "volume": 5096.0}, {"date": "2007-02-05", "close": 11.517063, "volume": 3082.0}, {"date": "2007-02-07", "close": 11.74740426, "volume": 3019.0}, {"date": "2007-02-08", "close": 11.74740426, "volume": 1437.0}, {"date": "2007-02-09", "close": 11.74740426, "volume": 136.0}, {"date": "2007-02-12", "close": 11.97774552, "volume": 339.0}, {"date": "2007-02-14", "close": 12.6687693, "volume": 144.0}, {"date": "2007-02-15", "close": 13.59013434, "volume": 521.0}, {"date": "2007-02-16", "close": 14.9721819, "volume": 5180.0}, {"date": "2007-02-19", "close": 12.6687693, "volume": 3631.0}, {"date": "2007-02-20", "close": 12.89911056, "volume": 1557.0}, {"date": "2007-02-21", "close": 12.89911056, "volume": 2857.0}, {"date": "2007-02-22", "close": 13.59013434, "volume": 5644.0}, {"date": "2007-02-23", "close": 12.6687693, "volume": 1633.0}, {"date": "2007-02-26", "close": 12.43842804, "volume": 2692.0}, {"date": "2007-02-27", "close": 12.43842804, "volume": 1349.0}, {"date": "2007-02-28", "close": 11.517063, "volume": 1248.0}, {"date": "2007-03-01", "close": 11.517063, "volume": 1731.0}, {"date": "2007-03-02", "close": 11.17155111, "volume": 2195.0}, {"date": "2007-03-05", "close": 10.3653567, "volume": 8708.0}, {"date": "2007-03-06", "close": 10.59569796, "volume": 6252.0}, {"date": "2007-03-08", "close": 11.05638048, "volume": 739.0}, {"date": "2007-03-14", "close": 10.82603922, "volume": 2142.0}, {"date": "2007-03-15", "close": 10.3653567, "volume": 4298.0}, {"date": "2007-03-20", "close": 10.3653567, "volume": 5245.0}, {"date": "2007-03-21", "close": 11.517063, "volume": 4398.0}, {"date": "2007-03-22", "close": 12.89911056, "volume": 4721.0}, {"date": "2007-03-23", "close": 12.6687693, "volume": 16068.0}, {"date": "2007-03-26", "close": 12.55359867, "volume": 2171.0}, {"date": "2007-03-27", "close": 11.97774552, "volume": 2247.0}, {"date": "2007-03-28", "close": 11.517063, "volume": 1833.0}, {"date": "2007-03-29", "close": 11.517063, "volume": 7380.0}, {"date": "2007-03-30", "close": 11.74740426, "volume": 868.0}, {"date": "2007-04-02", "close": 11.517063, "volume": 695.0}, {"date": "2007-04-03", "close": 11.28672174, "volume": 136.0}, {"date": "2007-04-04", "close": 11.517063, "volume": 6252.0}, {"date": "2007-04-05", "close": 11.517063, "volume": 121776.0}, {"date": "2007-04-10", "close": 11.517063, "volume": 16068.0}, {"date": "2007-04-11", "close": 11.517063, "volume": 319.0}, {"date": "2007-04-12", "close": 11.05638048, "volume": 4255.0}, {"date": "2007-04-13", "close": 11.05638048, "volume": 1577.0}, {"date": "2007-04-18", "close": 10.3653567, "volume": 2960.0}, {"date": "2007-04-19", "close": 11.05638048, "volume": 868.0}, {"date": "2007-04-20", "close": 10.59569796, "volume": 3473.0}, {"date": "2007-04-23", "close": 10.94120985, "volume": 1964.0}, {"date": "2007-04-24", "close": 10.59569796, "volume": 29.0}, {"date": "2007-04-26", "close": 11.517063, "volume": 307.0}, {"date": "2007-04-27", "close": 11.517063, "volume": 651.0}, {"date": "2007-04-30", "close": 10.94120985, "volume": 791.0}, {"date": "2007-05-01", "close": 10.82603922, "volume": 4579.0}, {"date": "2007-05-04", "close": 11.28672174, "volume": 217.0}, {"date": "2007-05-07", "close": 10.82603922, "volume": 4298.0}, {"date": "2007-05-08", "close": 11.05638048, "volume": 87.0}, {"date": "2007-05-09", "close": 11.28672174, "volume": 3603.0}, {"date": "2007-05-10", "close": 11.05638048, "volume": 3870.0}, {"date": "2007-05-11", "close": 11.05638048, "volume": 54.0}, {"date": "2007-05-14", "close": 11.28672174, "volume": 875.0}, {"date": "2007-05-15", "close": 11.517063, "volume": 12154.0}, {"date": "2007-05-16", "close": 11.517063, "volume": 2822.0}, {"date": "2007-05-17", "close": 11.74740426, "volume": 1129.0}, {"date": "2007-05-22", "close": 11.28672174, "volume": 109.0}, {"date": "2007-05-23", "close": 11.74740426, "volume": 1737.0}, {"date": "2007-05-25", "close": 11.74740426, "volume": 434.0}, {"date": "2007-05-28", "close": 11.86257489, "volume": 2986.0}, {"date": "2007-05-29", "close": 13.8204756, "volume": 2622.0}, {"date": "2007-05-30", "close": 13.35979308, "volume": 6078.0}, {"date": "2007-05-31", "close": 13.24462245, "volume": 8609.0}, {"date": "2007-06-04", "close": 13.47496371, "volume": 3625.0}, {"date": "2007-06-05", "close": 13.59013434, "volume": 2297.0}, {"date": "2007-06-06", "close": 12.029472, "volume": 2637.0}, {"date": "2007-06-07", "close": 12.029472, "volume": 6138.0}, {"date": "2007-06-08", "close": 12.72348, "volume": 3933.0}, {"date": "2007-06-12", "close": 13.88016, "volume": 951.0}, {"date": "2007-06-14", "close": 12.029472, "volume": 1297.0}, {"date": "2007-06-15", "close": 12.029472, "volume": 575.0}, {"date": "2007-06-18", "close": 12.72348, "volume": 3076.0}, {"date": "2007-06-19", "close": 13.88016, "volume": 1131.0}, {"date": "2007-06-20", "close": 12.954816, "volume": 1107.0}, {"date": "2007-06-21", "close": 12.954816, "volume": 2161.0}, {"date": "2007-06-22", "close": 11.798136, "volume": 2999.0}, {"date": "2007-06-25", "close": 12.029472, "volume": 2361.0}, {"date": "2007-06-26", "close": 11.682468, "volume": 5209.0}, {"date": "2007-06-27", "close": 11.798136, "volume": 78.0}, {"date": "2007-06-29", "close": 12.492144, "volume": 2637.0}, {"date": "2007-07-02", "close": 12.492144, "volume": 346.0}, {"date": "2007-07-03", "close": 12.260808, "volume": 21711.0}, {"date": "2007-07-04", "close": 12.260808, "volume": 130.0}, {"date": "2007-07-05", "close": 11.682468, "volume": 519.0}, {"date": "2007-07-06", "close": 12.029472, "volume": 3747.0}, {"date": "2007-07-10", "close": 12.029472, "volume": 63.0}, {"date": "2007-07-11", "close": 11.5668, "volume": 1772.0}, {"date": "2007-07-12", "close": 11.5668, "volume": 1946.0}, {"date": "2007-07-13", "close": 11.5668, "volume": 145977.0}, {"date": "2007-07-16", "close": 13.533156, "volume": 1949.0}, {"date": "2007-07-17", "close": 13.533156, "volume": 69207.0}, {"date": "2007-07-18", "close": 13.88016, "volume": 1816.0}, {"date": "2007-07-19", "close": 13.648824, "volume": 2161.0}, {"date": "2007-07-20", "close": 13.648824, "volume": 3739.0}, {"date": "2007-07-24", "close": 12.72348, "volume": 1686.0}, {"date": "2007-07-25", "close": 12.260808, "volume": 3818.0}, {"date": "2007-07-26", "close": 12.029472, "volume": 4024.0}, {"date": "2007-07-27", "close": 12.029472, "volume": 2248.0}, {"date": "2007-07-30", "close": 12.14514, "volume": 3780.0}, {"date": "2007-07-31", "close": 12.260808, "volume": 5274.0}, {"date": "2007-08-01", "close": 11.335464, "volume": 5349.0}, {"date": "2007-08-02", "close": 11.798136, "volume": 10383.0}, {"date": "2007-08-03", "close": 12.260808, "volume": 85.0}, {"date": "2007-08-06", "close": 11.5668, "volume": 1297.0}, {"date": "2007-08-07", "close": 11.5668, "volume": 344.0}, {"date": "2007-08-08", "close": 11.798136, "volume": 2810.0}, {"date": "2007-08-10", "close": 11.5668, "volume": 2125.0}, {"date": "2007-08-13", "close": 11.335464, "volume": 2810.0}, {"date": "2007-08-14", "close": 11.335464, "volume": 3667.0}, {"date": "2007-08-15", "close": 10.41012, "volume": 1299.0}, {"date": "2007-08-16", "close": 8.328096, "volume": 7480.0}, {"date": "2007-08-20", "close": 11.335464, "volume": 5229.0}, {"date": "2007-08-21", "close": 11.335464, "volume": 216.0}, {"date": "2007-08-22", "close": 10.872792, "volume": 84.0}, {"date": "2007-08-23", "close": 10.872792, "volume": 1729.0}, {"date": "2007-08-24", "close": 10.525788, "volume": 657.0}, {"date": "2007-08-27", "close": 11.104128, "volume": 7228.0}, {"date": "2007-08-28", "close": 11.335464, "volume": 4323.0}, {"date": "2007-08-29", "close": 10.872792, "volume": 2377.0}, {"date": "2007-08-30", "close": 11.104128, "volume": 432.0}, {"date": "2007-08-31", "close": 10.41012, "volume": 1297.0}, {"date": "2007-09-03", "close": 10.41012, "volume": 1167.0}, {"date": "2007-09-05", "close": 10.757124, "volume": 2939.0}, {"date": "2007-09-06", "close": 10.063116, "volume": 5247.0}, {"date": "2007-09-07", "close": 10.178784, "volume": 488.0}, {"date": "2007-09-10", "close": 10.178784, "volume": 4767.0}, {"date": "2007-09-11", "close": 10.872792, "volume": 7833.0}, {"date": "2007-09-14", "close": 10.063116, "volume": 729.0}, {"date": "2007-09-18", "close": 9.25344, "volume": 8428.0}, {"date": "2007-09-19", "close": 9.25344, "volume": 3156.0}, {"date": "2007-09-20", "close": 9.716112, "volume": 1624.0}, {"date": "2007-09-21", "close": 9.947448, "volume": 774.0}, {"date": "2007-09-24", "close": 9.600444, "volume": 216.0}, {"date": "2007-09-25", "close": 9.83178, "volume": 2161.0}, {"date": "2007-09-26", "close": 9.947448, "volume": 7651.0}, {"date": "2007-09-27", "close": 9.947448, "volume": 4020.0}, {"date": "2007-09-28", "close": 10.41012, "volume": 4035.0}, {"date": "2007-10-01", "close": 10.641456, "volume": 3023.0}, {"date": "2007-10-02", "close": 10.525788, "volume": 1087.0}, {"date": "2007-10-03", "close": 10.525788, "volume": 1422.0}, {"date": "2007-10-04", "close": 10.525788, "volume": 84.0}, {"date": "2007-10-05", "close": 10.641456, "volume": 564.0}, {"date": "2007-10-08", "close": 10.41012, "volume": 731.0}, {"date": "2007-10-09", "close": 10.641456, "volume": 3458.0}, {"date": "2007-10-11", "close": 10.178784, "volume": 4085.0}, {"date": "2007-10-16", "close": 9.716112, "volume": 86.0}, {"date": "2007-10-17", "close": 9.25344, "volume": 4063.0}, {"date": "2007-10-18", "close": 10.178784, "volume": 3156.0}, {"date": "2007-10-22", "close": 10.641456, "volume": 1513.0}, {"date": "2007-10-23", "close": 9.947448, "volume": 2109.0}, {"date": "2007-10-24", "close": 9.947448, "volume": 2516.0}, {"date": "2007-10-25", "close": 9.947448, "volume": 2662.0}, {"date": "2007-10-26", "close": 9.484776, "volume": 3295.0}, {"date": "2007-10-29", "close": 9.25344, "volume": 2767.0}, {"date": "2007-10-30", "close": 9.484776, "volume": 1850.0}, {"date": "2007-10-31", "close": 9.25344, "volume": 1020.0}, {"date": "2007-11-01", "close": 9.137772, "volume": 2432.0}, {"date": "2007-11-02", "close": 9.83178, "volume": 5211.0}, {"date": "2007-11-05", "close": 9.716112, "volume": 8942.0}, {"date": "2007-11-06", "close": 9.600444, "volume": 2594.0}, {"date": "2007-11-07", "close": 9.484776, "volume": 2858.0}, {"date": "2007-11-08", "close": 9.369108, "volume": 2161.0}, {"date": "2007-11-12", "close": 9.25344, "volume": 16027.0}, {"date": "2007-11-13", "close": 9.25344, "volume": 2161.0}, {"date": "2007-11-14", "close": 9.137772, "volume": 1426.0}, {"date": "2007-11-15", "close": 9.716112, "volume": 4669.0}, {"date": "2007-11-16", "close": 9.716112, "volume": 2185.0}, {"date": "2007-11-19", "close": 9.83178, "volume": 5058.0}, {"date": "2007-11-20", "close": 10.41012, "volume": 5614.0}, {"date": "2007-11-22", "close": 11.335464, "volume": 15892.0}, {"date": "2007-11-23", "close": 10.872792, "volume": 4590.0}, {"date": "2007-11-26", "close": 9.947448, "volume": 8442.0}, {"date": "2007-11-27", "close": 10.41012, "volume": 7476.0}, {"date": "2007-11-29", "close": 10.063116, "volume": 6095.0}, {"date": "2007-11-30", "close": 10.41012, "volume": 994.0}, {"date": "2007-12-03", "close": 9.83178, "volume": 1729.0}, {"date": "2007-12-04", "close": 9.83178, "volume": 1340.0}, {"date": "2007-12-05", "close": 9.83178, "volume": 3363.0}, {"date": "2007-12-06", "close": 9.83178, "volume": 51.0}, {"date": "2007-12-07", "close": 9.83178, "volume": 1081.0}, {"date": "2007-12-10", "close": 10.641456, "volume": 601785.0}, {"date": "2007-12-11", "close": 10.641456, "volume": 14994.0}, {"date": "2007-12-12", "close": 10.41012, "volume": 6204.0}, {"date": "2007-12-14", "close": 10.872792, "volume": 865.0}, {"date": "2007-12-17", "close": 9.716112, "volume": 8465.0}, {"date": "2007-12-18", "close": 9.25344, "volume": 840.0}, {"date": "2007-12-19", "close": 9.25344, "volume": 4539.0}, {"date": "2007-12-20", "close": 9.25344, "volume": 611.0}, {"date": "2007-12-21", "close": 9.484776, "volume": 51.0}, {"date": "2008-01-02", "close": 9.484776, "volume": 186.0}, {"date": "2008-01-04", "close": 9.947448, "volume": 1300.0}, {"date": "2008-01-08", "close": 9.022104, "volume": 958.0}, {"date": "2008-01-11", "close": 9.022104, "volume": 389.0}, {"date": "2008-01-14", "close": 9.022104, "volume": 4323.0}, {"date": "2008-01-18", "close": 8.790768, "volume": 5620.0}, {"date": "2008-01-21", "close": 8.328096, "volume": 117.0}, {"date": "2008-01-22", "close": 8.09676, "volume": 130.0}, {"date": "2008-01-23", "close": 8.09676, "volume": 324.0}, {"date": "2008-01-24", "close": 7.171416, "volume": 908.0}, {"date": "2008-01-25", "close": 8.212428, "volume": 2356.0}, {"date": "2008-01-29", "close": 7.981092, "volume": 778.0}, {"date": "2008-01-30", "close": 7.171416, "volume": 4512.0}, {"date": "2008-01-31", "close": 8.09676, "volume": 6028.0}, {"date": "2008-02-05", "close": 7.171416, "volume": 5187.0}, {"date": "2008-02-06", "close": 7.171416, "volume": 5014.0}, {"date": "2008-02-08", "close": 7.171416, "volume": 8484.0}, {"date": "2008-02-12", "close": 7.171416, "volume": 10619.0}, {"date": "2008-02-13", "close": 7.171416, "volume": 13833.0}, {"date": "2008-02-14", "close": 8.09676, "volume": 973.0}, {"date": "2008-02-15", "close": 7.171416, "volume": 892.0}, {"date": "2008-02-19", "close": 7.171416, "volume": 4323.0}, {"date": "2008-02-22", "close": 7.171416, "volume": 55.0}, {"date": "2008-02-25", "close": 7.402752, "volume": 9337.0}, {"date": "2008-02-26", "close": 7.402752, "volume": 4755.0}, {"date": "2008-02-27", "close": 7.171416, "volume": 21491.0}, {"date": "2008-02-28", "close": 7.171416, "volume": 1050.0}, {"date": "2008-02-29", "close": 7.171416, "volume": 567.0}, {"date": "2008-03-03", "close": 6.477408, "volume": 7797.0}, {"date": "2008-03-04", "close": 6.477408, "volume": 2662.0}, {"date": "2008-03-05", "close": 6.477408, "volume": 735.0}, {"date": "2008-03-06", "close": 6.477408, "volume": 944.0}, {"date": "2008-03-07", "close": 6.477408, "volume": 394.0}, {"date": "2008-03-10", "close": 6.477408, "volume": 973.0}, {"date": "2008-03-11", "close": 6.477408, "volume": 1516.0}, {"date": "2008-03-13", "close": 6.477408, "volume": 1837.0}, {"date": "2008-03-14", "close": 6.708744, "volume": 2075.0}, {"date": "2008-03-20", "close": 6.477408, "volume": 2161.0}, {"date": "2008-03-25", "close": 6.477408, "volume": 656.0}, {"date": "2008-03-26", "close": 6.708744, "volume": 259.0}, {"date": "2008-03-28", "close": 7.171416, "volume": 3048.0}, {"date": "2008-04-02", "close": 7.287084, "volume": 1902.0}, {"date": "2008-04-04", "close": 7.171416, "volume": 2594.0}, {"date": "2008-04-07", "close": 7.171416, "volume": 3026.0}, {"date": "2008-04-09", "close": 6.94008, "volume": 2377.0}, {"date": "2008-04-10", "close": 6.94008, "volume": 540.0}, {"date": "2008-04-11", "close": 6.94008, "volume": 46415.0}, {"date": "2008-04-16", "close": 7.055748, "volume": 3458.0}, {"date": "2008-04-21", "close": 7.055748, "volume": 2594.0}, {"date": "2008-04-23", "close": 6.94008, "volume": 2594.0}, {"date": "2008-04-28", "close": 6.94008, "volume": 994.0}, {"date": "2008-04-30", "close": 6.94008, "volume": 865.0}, {"date": "2008-05-01", "close": 6.94008, "volume": 309.0}, {"date": "2008-05-02", "close": 7.171416, "volume": 865.0}, {"date": "2008-05-05", "close": 7.171416, "volume": 243.0}, {"date": "2008-05-08", "close": 7.171416, "volume": 2161.0}, {"date": "2008-05-12", "close": 7.171416, "volume": 1573.0}, {"date": "2008-05-13", "close": 7.171416, "volume": 621.0}, {"date": "2008-05-14", "close": 6.94008, "volume": 630.0}, {"date": "2008-05-15", "close": 6.94008, "volume": 2122.0}, {"date": "2008-05-16", "close": 7.171416, "volume": 8040.0}, {"date": "2008-05-20", "close": 6.94008, "volume": 921.0}, {"date": "2008-05-21", "close": 7.171416, "volume": 432.0}, {"date": "2008-05-22", "close": 7.171416, "volume": 216.0}, {"date": "2008-05-23", "close": 6.94008, "volume": 160.0}, {"date": "2008-05-26", "close": 6.94008, "volume": 1022.0}, {"date": "2008-05-27", "close": 6.94008, "volume": 1213.0}, {"date": "2008-05-30", "close": 6.94008, "volume": 510.0}, {"date": "2008-06-02", "close": 7.171416, "volume": 2161.0}, {"date": "2008-06-03", "close": 6.94008, "volume": 2486.0}, {"date": "2008-06-04", "close": 6.94008, "volume": 1464.0}, {"date": "2008-06-05", "close": 6.708744, "volume": 1606.0}, {"date": "2008-06-06", "close": 6.94008, "volume": 3093.0}, {"date": "2008-06-18", "close": 6.94008, "volume": 432.0}, {"date": "2008-06-19", "close": 6.708744, "volume": 648.0}, {"date": "2008-06-26", "close": 5.320728, "volume": 865.0}, {"date": "2008-06-27", "close": 4.858056, "volume": 2252.0}, {"date": "2008-06-30", "close": 4.62672, "volume": 4323.0}, {"date": "2008-07-01", "close": 5.7834, "volume": 126.0}, {"date": "2008-07-02", "close": 5.436396, "volume": 1945.0}, {"date": "2008-07-03", "close": 5.7834, "volume": 86.0}, {"date": "2008-07-07", "close": 4.858056, "volume": 635.0}, {"date": "2008-07-15", "close": 4.858056, "volume": 108.0}, {"date": "2008-07-16", "close": 4.858056, "volume": 2161.0}, {"date": "2008-07-17", "close": 6.36174, "volume": 4871.0}, {"date": "2008-07-21", "close": 4.858056, "volume": 7120.0}, {"date": "2008-07-22", "close": 5.320728, "volume": 4014.0}, {"date": "2008-07-25", "close": 5.320728, "volume": 216.0}, {"date": "2008-08-05", "close": 5.089392, "volume": 86.0}, {"date": "2008-08-08", "close": 4.973724, "volume": 4017.0}, {"date": "2008-08-12", "close": 5.320728, "volume": 1120.0}, {"date": "2008-08-15", "close": 5.552064, "volume": 648.0}, {"date": "2008-08-19", "close": 5.320728, "volume": 1081.0}, {"date": "2008-08-22", "close": 5.320728, "volume": 1413.0}, {"date": "2008-08-26", "close": 4.973724, "volume": 305.0}, {"date": "2008-08-29", "close": 4.164048, "volume": 1945.0}, {"date": "2008-09-01", "close": 4.858056, "volume": 216.0}, {"date": "2008-10-06", "close": 3.47004, "volume": 432.0}, {"date": "2008-10-07", "close": 3.47004, "volume": 994.0}, {"date": "2008-10-08", "close": 3.932712, "volume": 1394.0}, {"date": "2008-10-10", "close": 3.817044, "volume": 1848.0}, {"date": "2008-10-13", "close": 3.238704, "volume": 865.0}, {"date": "2008-10-14", "close": 3.701376, "volume": 1297.0}, {"date": "2008-10-16", "close": 2.544696, "volume": 243.0}, {"date": "2008-10-22", "close": 4.164048, "volume": 86.0}, {"date": "2008-10-28", "close": 3.932712, "volume": 130.0}, {"date": "2008-10-30", "close": 2.776032, "volume": 220.0}, {"date": "2008-10-31", "close": 3.123036, "volume": 1383.0}, {"date": "2008-11-07", "close": 2.544696, "volume": 1232.0}, {"date": "2008-11-12", "close": 2.660364, "volume": 195.0}, {"date": "2008-11-13", "close": 1.850688, "volume": 1513.0}, {"date": "2008-11-14", "close": 2.082024, "volume": 1297.0}, {"date": "2008-11-17", "close": 2.31336, "volume": 259.0}, {"date": "2008-11-21", "close": 2.082024, "volume": 1323.0}, {"date": "2008-11-24", "close": 2.082024, "volume": 190.0}, {"date": "2008-11-26", "close": 1.73502, "volume": 432.0}, {"date": "2008-11-27", "close": 1.850688, "volume": 432.0}, {"date": "2008-12-03", "close": 1.619352, "volume": 1015.0}, {"date": "2008-12-04", "close": 1.850688, "volume": 270.0}, {"date": "2008-12-11", "close": 1.619352, "volume": 316.0}, {"date": "2008-12-16", "close": 1.503684, "volume": 216.0}, {"date": "2008-12-19", "close": 1.5268176, "volume": 4323.0}, {"date": "2008-12-22", "close": 0.925344, "volume": 2161.0}, {"date": "2008-12-23", "close": 1.272348, "volume": 5101.0}, {"date": "2008-12-24", "close": 0.925344, "volume": 5156.0}, {"date": "2008-12-29", "close": 1.15668, "volume": 1297.0}, {"date": "2008-12-30", "close": 1.15668, "volume": 865.0}, {"date": "2009-01-07", "close": 1.272348, "volume": 1383.0}, {"date": "2009-01-08", "close": 1.272348, "volume": 2507.0}, {"date": "2009-01-09", "close": 1.041012, "volume": 4539.0}, {"date": "2009-01-13", "close": 0.9716112, "volume": 4625.0}, {"date": "2009-01-14", "close": 0.9716112, "volume": 216.0}, {"date": "2009-01-15", "close": 1.041012, "volume": 562.0}, {"date": "2009-01-28", "close": 1.15668, "volume": 669.0}, {"date": "2009-01-29", "close": 1.15668, "volume": 2146.0}, {"date": "2009-02-04", "close": 1.388016, "volume": 1108.0}, {"date": "2009-02-05", "close": 1.15668, "volume": 3215.0}, {"date": "2009-02-09", "close": 1.15668, "volume": 2161.0}, {"date": "2009-02-10", "close": 1.15668, "volume": 6484.0}, {"date": "2009-02-16", "close": 1.15668, "volume": 432.0}, {"date": "2009-02-19", "close": 1.0872792, "volume": 223.0}, {"date": "2009-02-23", "close": 1.15668, "volume": 2161.0}, {"date": "2009-02-24", "close": 1.0872792, "volume": 252.0}, {"date": "2009-02-25", "close": 0.925344, "volume": 720.0}, {"date": "2009-02-26", "close": 0.925344, "volume": 865.0}, {"date": "2009-03-20", "close": 0.925344, "volume": 2692.0}, {"date": "2009-03-23", "close": 0.694008, "volume": 3144.0}, {"date": "2009-03-24", "close": 0.694008, "volume": 1081.0}, {"date": "2009-03-25", "close": 0.5552064, "volume": 1729.0}, {"date": "2009-03-26", "close": 0.5089392, "volume": 20090.0}, {"date": "2009-03-27", "close": 0.462672, "volume": 4193.0}, {"date": "2009-03-31", "close": 0.3932712, "volume": 1729.0}, {"date": "2009-04-01", "close": 0.3932712, "volume": 5187.0}, {"date": "2009-04-02", "close": 0.4164048, "volume": 4323.0}, {"date": "2009-04-06", "close": 0.5089392, "volume": 2421.0}, {"date": "2009-04-08", "close": 0.5552064, "volume": 2161.0}, {"date": "2009-04-14", "close": 0.6246072, "volume": 12536.0}, {"date": "2009-04-16", "close": 0.6246072, "volume": 4323.0}, {"date": "2009-04-17", "close": 0.5552064, "volume": 11239.0}, {"date": "2009-04-20", "close": 0.4858056, "volume": 4323.0}, {"date": "2009-04-21", "close": 0.462672, "volume": 4323.0}, {"date": "2009-04-22", "close": 0.3932712, "volume": 8092.0}, {"date": "2009-04-30", "close": 0.3932712, "volume": 7637.0}, {"date": "2009-05-05", "close": 0.3932712, "volume": 983.0}, {"date": "2009-05-07", "close": 0.4164048, "volume": 4452.0}, {"date": "2009-05-11", "close": 0.4395384, "volume": 483.0}, {"date": "2009-05-12", "close": 0.462672, "volume": 1297.0}, {"date": "2009-05-13", "close": 0.462672, "volume": 865.0}, {"date": "2009-05-14", "close": 0.6014736, "volume": 830.0}, {"date": "2009-05-15", "close": 0.462672, "volume": 8645.0}, {"date": "2009-05-18", "close": 0.3701376, "volume": 8069.0}, {"date": "2009-05-19", "close": 0.3701376, "volume": 483.0}, {"date": "2009-05-22", "close": 0.3932712, "volume": 670.0}, {"date": "2009-05-29", "close": 0.4395384, "volume": 930.0}, {"date": "2009-06-02", "close": 0.462672, "volume": 865.0}, {"date": "2009-06-04", "close": 0.462672, "volume": 216.0}, {"date": "2009-06-05", "close": 0.3701376, "volume": 2801.0}, {"date": "2009-06-11", "close": 0.3701376, "volume": 2988.0}, {"date": "2009-06-15", "close": 0.347004, "volume": 2161.0}, {"date": "2009-06-16", "close": 0.347004, "volume": 3890.0}, {"date": "2009-06-17", "close": 0.347004, "volume": 2082.0}, {"date": "2009-06-19", "close": 0.5089392, "volume": 9510.0}, {"date": "2009-06-30", "close": 0.3007368, "volume": 1277.0}, {"date": "2009-07-01", "close": 0.3007368, "volume": 216.0}, {"date": "2009-07-15", "close": 0.462672, "volume": 27255.0}, {"date": "2009-07-16", "close": 0.4395384, "volume": 13783.0}, {"date": "2009-07-21", "close": 0.3701376, "volume": 33376.0}, {"date": "2009-07-24", "close": 0.347004, "volume": 17.0}, {"date": "2009-07-27", "close": 0.4164048, "volume": 4005.0}, {"date": "2009-07-28", "close": 0.4395384, "volume": 11671.0}, {"date": "2009-07-30", "close": 0.3238704, "volume": 865.0}, {"date": "2009-08-03", "close": 0.3701376, "volume": 216.0}, {"date": "2009-08-19", "close": 0.3701376, "volume": 895.0}, {"date": "2009-08-21", "close": 0.3701376, "volume": 11671.0}, {"date": "2009-08-27", "close": 0.3701376, "volume": 3674.0}, {"date": "2009-09-01", "close": 0.347004, "volume": 31802.0}, {"date": "2009-09-03", "close": 0.347004, "volume": 513.0}, {"date": "2009-09-14", "close": 0.347004, "volume": 216.0}, {"date": "2009-09-17", "close": 0.347004, "volume": 2082.0}, {"date": "2009-09-18", "close": 0.347004, "volume": 4150.0}, {"date": "2009-09-21", "close": 0.347004, "volume": 1673.0}, {"date": "2009-09-22", "close": 0.347004, "volume": 1055.0}, {"date": "2009-09-24", "close": 0.347004, "volume": 4521.0}, {"date": "2009-10-05", "close": 0.347004, "volume": 24.0}, {"date": "2009-10-07", "close": 0.3932712, "volume": 22889.0}, {"date": "2009-10-08", "close": 0.347004, "volume": 11455.0}, {"date": "2009-10-09", "close": 0.4858056, "volume": 25153.0}, {"date": "2009-10-12", "close": 0.4858056, "volume": 7295.0}, {"date": "2009-10-14", "close": 0.5320728, "volume": 4863.0}, {"date": "2009-10-15", "close": 0.4164048, "volume": 10895.0}, {"date": "2009-10-16", "close": 0.462672, "volume": 10071.0}, {"date": "2009-10-20", "close": 0.5320728, "volume": 8645.0}, {"date": "2009-10-21", "close": 0.5320728, "volume": 6052.0}, {"date": "2009-10-22", "close": 0.4858056, "volume": 92.0}, {"date": "2009-10-23", "close": 0.5320728, "volume": 4755.0}, {"date": "2009-10-28", "close": 0.462672, "volume": 3458.0}, {"date": "2009-10-29", "close": 0.462672, "volume": 1081.0}, {"date": "2009-11-03", "close": 0.4164048, "volume": 21399.0}, {"date": "2009-11-05", "close": 0.4164048, "volume": 603.0}, {"date": "2009-11-09", "close": 0.347004, "volume": 2120.0}, {"date": "2009-11-10", "close": 0.3932712, "volume": 9813.0}, {"date": "2009-11-11", "close": 0.3701376, "volume": 10807.0}, {"date": "2009-11-13", "close": 0.3932712, "volume": 766.0}, {"date": "2009-11-17", "close": 0.3932712, "volume": 11117.0}, {"date": "2009-11-19", "close": 0.3932712, "volume": 1851.0}, {"date": "2009-11-20", "close": 0.3932712, "volume": 4234.0}, {"date": "2009-11-25", "close": 0.4395384, "volume": 2161.0}, {"date": "2009-12-02", "close": 0.3701376, "volume": 17291.0}, {"date": "2009-12-03", "close": 0.3238704, "volume": 29308.0}, {"date": "2009-12-07", "close": 0.347004, "volume": 2141.0}, {"date": "2009-12-17", "close": 0.3238704, "volume": 6484.0}, {"date": "2009-12-18", "close": 0.3701376, "volume": 1.0}, {"date": "2009-12-21", "close": 0.2544696, "volume": 22392.0}, {"date": "2009-12-22", "close": 0.2544696, "volume": 8645.0}, {"date": "2009-12-23", "close": 0.2544696, "volume": 15084.0}, {"date": "2009-12-24", "close": 0.2544696, "volume": 13446.0}, {"date": "2009-12-30", "close": 0.2776032, "volume": 22478.0}, {"date": "2009-12-31", "close": 0.231336, "volume": 4323.0}, {"date": "2010-01-04", "close": 0.231336, "volume": 17291.0}, {"date": "2010-01-05", "close": 0.231336, "volume": 4323.0}, {"date": "2010-01-06", "close": 0.2544696, "volume": 4924.0}, {"date": "2010-01-14", "close": 0.2544696, "volume": 13833.0}, {"date": "2010-01-15", "close": 0.2776032, "volume": 8645.0}, {"date": "2010-01-19", "close": 0.2544696, "volume": 865.0}, {"date": "2010-01-20", "close": 0.2544696, "volume": 1094.0}, {"date": "2010-01-25", "close": 0.2544696, "volume": 22815.0}, {"date": "2010-02-01", "close": 0.231336, "volume": 36554.0}, {"date": "2010-02-02", "close": 0.231336, "volume": 51832.0}, {"date": "2010-02-03", "close": 0.1850688, "volume": 101336.0}, {"date": "2010-02-04", "close": 0.2082024, "volume": 143047.0}, {"date": "2010-02-05", "close": 0.1850688, "volume": 82780.0}, {"date": "2010-02-08", "close": 0.2082024, "volume": 7731.0}, {"date": "2010-02-09", "close": 0.1850688, "volume": 12968.0}, {"date": "2010-02-10", "close": 0.2082024, "volume": 12159.0}, {"date": "2010-02-12", "close": 0.2082024, "volume": 7293.0}, {"date": "2010-02-15", "close": 0.1850688, "volume": 432.0}, {"date": "2010-02-16", "close": 0.231336, "volume": 23076.0}, {"date": "2010-02-18", "close": 0.231336, "volume": 6916.0}, {"date": "2010-02-23", "close": 0.2544696, "volume": 4323.0}, {"date": "2010-02-24", "close": 0.2082024, "volume": 14346.0}, {"date": "2010-02-25", "close": 0.2082024, "volume": 1547.0}, {"date": "2010-03-01", "close": 0.231336, "volume": 5632.0}, {"date": "2010-03-04", "close": 0.231336, "volume": 1729.0}, {"date": "2010-03-05", "close": 0.231336, "volume": 3156.0}, {"date": "2010-03-09", "close": 0.231336, "volume": 432.0}, {"date": "2010-03-10", "close": 0.231336, "volume": 6484.0}, {"date": "2010-03-11", "close": 0.2544696, "volume": 21749.0}, {"date": "2010-03-12", "close": 0.2544696, "volume": 1971.0}, {"date": "2010-03-16", "close": 0.231336, "volume": 865.0}, {"date": "2010-03-17", "close": 0.231336, "volume": 8645.0}, {"date": "2010-03-18", "close": 0.231336, "volume": 216.0}, {"date": "2010-03-23", "close": 0.2544696, "volume": 17291.0}, {"date": "2010-03-24", "close": 0.2544696, "volume": 1128.0}, {"date": "2010-03-25", "close": 0.2544696, "volume": 2810.0}, {"date": "2010-03-31", "close": 0.2082024, "volume": 15432.0}, {"date": "2010-04-07", "close": 0.2082024, "volume": 12968.0}, {"date": "2010-04-08", "close": 0.231336, "volume": 4052.0}, {"date": "2010-04-09", "close": 0.231336, "volume": 11077.0}, {"date": "2010-04-13", "close": 0.1850688, "volume": 53007.0}, {"date": "2010-04-14", "close": 0.231336, "volume": 86699.0}, {"date": "2010-04-15", "close": 0.2082024, "volume": 12968.0}, {"date": "2010-04-16", "close": 0.1850688, "volume": 26071.0}, {"date": "2010-04-19", "close": 0.1850688, "volume": 41611.0}, {"date": "2010-04-27", "close": 0.1850688, "volume": 1481.0}, {"date": "2010-04-28", "close": 0.1619352, "volume": 100763.0}, {"date": "2010-04-29", "close": 0.1388016, "volume": 21614.0}, {"date": "2010-04-30", "close": 0.1619352, "volume": 14730.0}, {"date": "2010-05-04", "close": 0.1850688, "volume": 82693.0}, {"date": "2010-05-05", "close": 0.1619352, "volume": 3242.0}, {"date": "2010-05-06", "close": 0.1619352, "volume": 1081.0}, {"date": "2010-05-14", "close": 0.1388016, "volume": 8754.0}, {"date": "2010-05-17", "close": 0.1619352, "volume": 6754.0}, {"date": "2010-05-18", "close": 0.2082024, "volume": 43227.0}, {"date": "2010-05-19", "close": 0.2082024, "volume": 12968.0}, {"date": "2010-05-24", "close": 0.2082024, "volume": 8645.0}, {"date": "2010-05-25", "close": 0.1850688, "volume": 5241.0}, {"date": "2010-05-26", "close": 0.1850688, "volume": 4323.0}, {"date": "2010-05-28", "close": 0.1388016, "volume": 4323.0}, {"date": "2010-06-02", "close": 0.1388016, "volume": 1988.0}, {"date": "2010-06-03", "close": 0.1388016, "volume": 22262.0}, {"date": "2010-06-07", "close": 0.231336, "volume": 82848.0}, {"date": "2010-06-08", "close": 0.231336, "volume": 28729.0}, {"date": "2010-06-17", "close": 0.1850688, "volume": 9257.0}, {"date": "2010-06-18", "close": 0.2082024, "volume": 4322.0}, {"date": "2010-06-21", "close": 0.1850688, "volume": 13971.0}, {"date": "2010-06-23", "close": 0.1850688, "volume": 2405.0}, {"date": "2010-06-24", "close": 0.1850688, "volume": 6870.0}, {"date": "2010-06-25", "close": 0.1619352, "volume": 2468.0}, {"date": "2010-06-28", "close": 0.1619352, "volume": 951.0}, {"date": "2010-06-30", "close": 0.1619352, "volume": 432.0}, {"date": "2010-07-05", "close": 0.1619352, "volume": 1247.0}, {"date": "2010-07-07", "close": 0.1619352, "volume": 1965.0}, {"date": "2010-07-15", "close": 0.1388016, "volume": 2453.0}, {"date": "2010-07-26", "close": 0.1850688, "volume": 7457.0}, {"date": "2010-07-27", "close": 0.1850688, "volume": 1643.0}, {"date": "2010-08-03", "close": 0.2082024, "volume": 700.0}, {"date": "2010-08-04", "close": 0.2082024, "volume": 4323.0}, {"date": "2010-08-06", "close": 0.1850688, "volume": 432.0}, {"date": "2010-08-10", "close": 0.1850688, "volume": 2245.0}, {"date": "2010-08-11", "close": 0.1850688, "volume": 1099.0}, {"date": "2010-08-23", "close": 0.2082024, "volume": 5222.0}, {"date": "2010-08-26", "close": 0.1850688, "volume": 4323.0}, {"date": "2010-09-10", "close": 0.1388016, "volume": 14048.0}, {"date": "2010-09-14", "close": 0.1850688, "volume": 1297.0}, {"date": "2010-09-22", "close": 0.1850688, "volume": 12968.0}, {"date": "2010-09-30", "close": 0.115668, "volume": 10814.0}, {"date": "2010-10-05", "close": 0.1850688, "volume": 4323.0}, {"date": "2010-10-07", "close": 0.1619352, "volume": 458.0}, {"date": "2010-10-22", "close": 0.1850688, "volume": 4323.0}, {"date": "2010-10-27", "close": 0.1850688, "volume": 12248.0}, {"date": "2010-11-04", "close": 0.2082024, "volume": 5403.0}, {"date": "2010-11-05", "close": 0.2082024, "volume": 4539.0}, {"date": "2010-11-08", "close": 0.2082024, "volume": 865.0}, {"date": "2010-11-10", "close": 0.231336, "volume": 7565.0}, {"date": "2010-11-11", "close": 0.231336, "volume": 25936.0}, {"date": "2010-11-15", "close": 0.2082024, "volume": 3006.0}, {"date": "2010-11-16", "close": 0.2082024, "volume": 27010.0}, {"date": "2010-11-22", "close": 0.2082024, "volume": 4323.0}, {"date": "2010-11-23", "close": 0.1850688, "volume": 5187.0}, {"date": "2010-11-25", "close": 0.1850688, "volume": 1945.0}, {"date": "2010-12-03", "close": 0.2082024, "volume": 18458.0}, {"date": "2010-12-06", "close": 0.2082024, "volume": 3156.0}, {"date": "2010-12-29", "close": 0.2544696, "volume": 6052.0}, {"date": "2011-01-06", "close": 0.2082024, "volume": 12968.0}, {"date": "2011-01-10", "close": 0.2082024, "volume": 1247.0}, {"date": "2011-01-11", "close": 0.2082024, "volume": 20366.0}, {"date": "2011-01-12", "close": 0.1850688, "volume": 82132.0}, {"date": "2011-01-13", "close": 0.2082024, "volume": 64841.0}, {"date": "2011-01-14", "close": 0.231336, "volume": 14373.0}, {"date": "2011-01-24", "close": 0.2776032, "volume": 33612.0}, {"date": "2011-01-27", "close": 0.231336, "volume": 36685.0}, {"date": "2011-01-28", "close": 0.231336, "volume": 30043.0}, {"date": "2011-01-31", "close": 0.231336, "volume": 64841.0}, {"date": "2011-02-01", "close": 0.231336, "volume": 92905.0}, {"date": "2011-02-02", "close": 0.3007368, "volume": 473856.0}, {"date": "2011-02-03", "close": 0.3701376, "volume": 326322.0}, {"date": "2011-02-04", "close": 0.347004, "volume": 55911.0}, {"date": "2011-02-07", "close": 0.4395384, "volume": 170257.0}, {"date": "2011-02-08", "close": 0.5552064, "volume": 491143.0}, {"date": "2011-02-09", "close": 0.462672, "volume": 80831.0}, {"date": "2011-02-10", "close": 0.4395384, "volume": 134576.0}, {"date": "2011-02-11", "close": 0.5089392, "volume": 73738.0}, {"date": "2011-02-14", "close": 0.462672, "volume": 24488.0}, {"date": "2011-02-15", "close": 0.4164048, "volume": 9510.0}, {"date": "2011-02-16", "close": 0.3701376, "volume": 43959.0}, {"date": "2011-02-17", "close": 0.3701376, "volume": 21665.0}, {"date": "2011-02-18", "close": 0.3701376, "volume": 9965.0}, {"date": "2011-02-21", "close": 0.347004, "volume": 42501.0}, {"date": "2011-02-22", "close": 0.3238704, "volume": 33835.0}, {"date": "2011-02-23", "close": 0.347004, "volume": 205843.0}, {"date": "2011-02-24", "close": 0.347004, "volume": 57816.0}, {"date": "2011-02-25", "close": 0.3238704, "volume": 51527.0}, {"date": "2011-02-28", "close": 0.3238704, "volume": 8520.0}, {"date": "2011-03-01", "close": 0.3007368, "volume": 11365.0}, {"date": "2011-03-02", "close": 0.2776032, "volume": 21614.0}, {"date": "2011-03-03", "close": 0.3701376, "volume": 27739.0}, {"date": "2011-03-07", "close": 0.3007368, "volume": 1362.0}, {"date": "2011-03-08", "close": 0.2776032, "volume": 9938.0}, {"date": "2011-03-09", "close": 0.3007368, "volume": 5187.0}, {"date": "2011-03-10", "close": 0.3007368, "volume": 22771.0}, {"date": "2011-03-14", "close": 0.2776032, "volume": 3889.0}, {"date": "2011-03-15", "close": 0.2776032, "volume": 15908.0}, {"date": "2011-03-16", "close": 0.3701376, "volume": 11178.0}, {"date": "2011-03-17", "close": 0.2776032, "volume": 865.0}, {"date": "2011-03-18", "close": 0.2776032, "volume": 2896.0}, {"date": "2011-03-21", "close": 0.2776032, "volume": 2723.0}, {"date": "2011-03-22", "close": 0.2776032, "volume": 5490.0}, {"date": "2011-03-25", "close": 0.3007368, "volume": 18562.0}, {"date": "2011-03-28", "close": 0.3007368, "volume": 1884.0}, {"date": "2011-03-30", "close": 0.2776032, "volume": 7198.0}, {"date": "2011-04-01", "close": 0.2544696, "volume": 8645.0}, {"date": "2011-04-05", "close": 0.2544696, "volume": 1383.0}, {"date": "2011-04-06", "close": 0.2776032, "volume": 2161.0}, {"date": "2011-04-07", "close": 0.2776032, "volume": 432.0}, {"date": "2011-04-12", "close": 0.231336, "volume": 51862.0}, {"date": "2011-04-14", "close": 0.2776032, "volume": 21614.0}, {"date": "2011-04-18", "close": 0.3007368, "volume": 277.0}, {"date": "2011-04-19", "close": 0.2544696, "volume": 16994.0}, {"date": "2011-04-21", "close": 0.2776032, "volume": 1967.0}, {"date": "2011-04-27", "close": 0.2544696, "volume": 865.0}, {"date": "2011-05-02", "close": 0.2544696, "volume": 18588.0}, {"date": "2011-05-05", "close": 0.231336, "volume": 23775.0}, {"date": "2011-05-10", "close": 0.2082024, "volume": 13833.0}, {"date": "2011-05-11", "close": 0.231336, "volume": 2702.0}, {"date": "2011-05-12", "close": 0.231336, "volume": 3252.0}, {"date": "2011-05-17", "close": 0.231336, "volume": 20209.0}, {"date": "2011-05-20", "close": 0.231336, "volume": 1405.0}, {"date": "2011-05-23", "close": 0.231336, "volume": 4323.0}, {"date": "2011-05-30", "close": 0.2082024, "volume": 27399.0}, {"date": "2011-05-31", "close": 0.1850688, "volume": 1426.0}, {"date": "2011-06-01", "close": 0.231336, "volume": 2594.0}, {"date": "2011-06-10", "close": 0.2082024, "volume": 432.0}, {"date": "2011-06-15", "close": 0.2082024, "volume": 1011.0}, {"date": "2011-06-16", "close": 0.2082024, "volume": 5041.0}, {"date": "2011-06-17", "close": 0.1619352, "volume": 44671.0}, {"date": "2011-06-22", "close": 0.1619352, "volume": 2117.0}, {"date": "2011-06-23", "close": 0.1619352, "volume": 7609.0}, {"date": "2011-06-24", "close": 0.1619352, "volume": 3414.0}, {"date": "2011-06-28", "close": 0.1619352, "volume": 9942.0}, {"date": "2011-06-29", "close": 0.1619352, "volume": 17780.0}, {"date": "2011-06-30", "close": 0.1850688, "volume": 33397.0}, {"date": "2011-07-07", "close": 0.163296, "volume": 5917.0}, {"date": "2011-07-18", "close": 0.13608, "volume": 16163.0}, {"date": "2011-07-27", "close": 0.13608, "volume": 10488.0}, {"date": "2011-07-28", "close": 0.190512, "volume": 10288.0}, {"date": "2011-08-01", "close": 0.217728, "volume": 20590.0}, {"date": "2011-08-02", "close": 0.217728, "volume": 6759.0}, {"date": "2011-08-03", "close": 0.217728, "volume": 16055.0}, {"date": "2011-08-04", "close": 0.217728, "volume": 31726.0}, {"date": "2011-08-05", "close": 0.190512, "volume": 30827.0}, {"date": "2011-08-08", "close": 0.163296, "volume": 19520.0}, {"date": "2011-08-09", "close": 0.163296, "volume": 44092.0}, {"date": "2011-08-10", "close": 0.190512, "volume": 26455.0}, {"date": "2011-08-11", "close": 0.244944, "volume": 37662.0}, {"date": "2011-08-12", "close": 0.435456, "volume": 295831.0}, {"date": "2011-08-15", "close": 0.517104, "volume": 516220.0}, {"date": "2011-08-16", "close": 0.381024, "volume": 193057.0}, {"date": "2011-08-17", "close": 0.489888, "volume": 245367.0}, {"date": "2011-08-18", "close": 0.435456, "volume": 14774.0}, {"date": "2011-08-19", "close": 0.435456, "volume": 60332.0}, {"date": "2011-08-22", "close": 0.462672, "volume": 34748.0}, {"date": "2011-08-23", "close": 0.435456, "volume": 2296.0}, {"date": "2011-08-24", "close": 0.353808, "volume": 44092.0}, {"date": "2011-08-25", "close": 0.299376, "volume": 14963.0}, {"date": "2011-08-26", "close": 0.40824, "volume": 60029.0}, {"date": "2011-08-30", "close": 0.326592, "volume": 8910.0}, {"date": "2011-08-31", "close": 0.40824, "volume": 7440.0}, {"date": "2011-09-01", "close": 0.40824, "volume": 27557.0}, {"date": "2011-09-05", "close": 0.353808, "volume": 3980.0}, {"date": "2011-09-06", "close": 0.40824, "volume": 11390.0}, {"date": "2011-09-12", "close": 0.326592, "volume": 11023.0}, {"date": "2011-09-14", "close": 0.27216, "volume": 141023.0}, {"date": "2011-09-19", "close": 0.217728, "volume": 8083.0}, {"date": "2011-09-20", "close": 0.217728, "volume": 24067.0}, {"date": "2011-09-21", "close": 0.217728, "volume": 2572.0}, {"date": "2011-09-22", "close": 0.217728, "volume": 2388.0}, {"date": "2011-09-23", "close": 0.217728, "volume": 2021.0}, {"date": "2011-09-26", "close": 0.190512, "volume": 11792.0}, {"date": "2011-09-27", "close": 0.190512, "volume": 3674.0}, {"date": "2011-09-28", "close": 0.217728, "volume": 5328.0}, {"date": "2011-09-29", "close": 0.244944, "volume": 6577.0}, {"date": "2011-09-30", "close": 0.217728, "volume": 13228.0}, {"date": "2011-10-04", "close": 0.190512, "volume": 735.0}, {"date": "2011-10-05", "close": 0.217728, "volume": 220.0}, {"date": "2011-10-06", "close": 0.244944, "volume": 7128.0}, {"date": "2011-10-12", "close": 0.489888, "volume": 352553.0}, {"date": "2011-10-13", "close": 0.435456, "volume": 167218.0}, {"date": "2011-10-14", "close": 0.462672, "volume": 145345.0}, {"date": "2011-10-17", "close": 0.40824, "volume": 87658.0}, {"date": "2011-10-20", "close": 0.381024, "volume": 15530.0}, {"date": "2011-10-21", "close": 0.353808, "volume": 3674.0}, {"date": "2011-10-24", "close": 0.326592, "volume": 827.0}, {"date": "2011-10-25", "close": 0.326592, "volume": 1075.0}, {"date": "2011-10-27", "close": 0.381024, "volume": 4955.0}, {"date": "2011-10-28", "close": 0.40824, "volume": 588.0}, {"date": "2011-10-31", "close": 0.353808, "volume": 2878.0}, {"date": "2011-11-01", "close": 0.326592, "volume": 25720.0}, {"date": "2011-11-03", "close": 0.326592, "volume": 25758.0}, {"date": "2011-11-04", "close": 0.326592, "volume": 5402.0}, {"date": "2011-11-07", "close": 0.326592, "volume": 6561.0}, {"date": "2011-11-09", "close": 0.326592, "volume": 6430.0}, {"date": "2011-11-10", "close": 0.299376, "volume": 44900.0}, {"date": "2011-11-11", "close": 0.326592, "volume": 4960.0}, {"date": "2011-11-14", "close": 0.326592, "volume": 3674.0}, {"date": "2011-11-15", "close": 0.517104, "volume": 71962.0}, {"date": "2011-11-16", "close": 0.381024, "volume": 9228.0}, {"date": "2011-11-21", "close": 0.40824, "volume": 1286.0}, {"date": "2011-11-22", "close": 0.381024, "volume": 1837.0}, {"date": "2011-11-24", "close": 0.381024, "volume": 15065.0}, {"date": "2011-11-25", "close": 0.489888, "volume": 49955.0}, {"date": "2011-11-28", "close": 0.54432, "volume": 199516.0}, {"date": "2011-11-29", "close": 0.598752, "volume": 173622.0}, {"date": "2011-11-30", "close": 0.6804, "volume": 621080.0}, {"date": "2011-12-01", "close": 0.734832, "volume": 373862.0}, {"date": "2011-12-02", "close": 0.734832, "volume": 249998.0}, {"date": "2011-12-05", "close": 0.81648, "volume": 38801.0}, {"date": "2011-12-07", "close": 0.598752, "volume": 370161.0}, {"date": "2011-12-08", "close": 0.598752, "volume": 29020.0}, {"date": "2011-12-09", "close": 0.598752, "volume": 125724.0}, {"date": "2011-12-12", "close": 0.598752, "volume": 17507.0}, {"date": "2011-12-13", "close": 0.489888, "volume": 1273.0}, {"date": "2011-12-14", "close": 0.598752, "volume": 85545.0}, {"date": "2011-12-15", "close": 0.517104, "volume": 25720.0}, {"date": "2011-12-16", "close": 0.517104, "volume": 22576.0}, {"date": "2011-12-19", "close": 0.462672, "volume": 134263.0}, {"date": "2011-12-20", "close": 0.435456, "volume": 67240.0}, {"date": "2011-12-21", "close": 0.462672, "volume": 76720.0}, {"date": "2011-12-22", "close": 0.435456, "volume": 31232.0}, {"date": "2011-12-23", "close": 0.462672, "volume": 28108.0}, {"date": "2011-12-28", "close": 0.381024, "volume": 59401.0}, {"date": "2011-12-29", "close": 0.381024, "volume": 3674.0}, {"date": "2011-12-30", "close": 0.381024, "volume": 5511.0}, {"date": "2012-01-03", "close": 0.40824, "volume": 24532.0}, {"date": "2012-01-04", "close": 0.517104, "volume": 1007630.0}, {"date": "2012-01-05", "close": 0.598752, "volume": 905227.0}, {"date": "2012-01-06", "close": 0.489888, "volume": 392433.0}, {"date": "2012-01-09", "close": 0.489888, "volume": 101079.0}, {"date": "2012-01-10", "close": 0.517104, "volume": 158774.0}, {"date": "2012-01-11", "close": 0.462672, "volume": 74898.0}, {"date": "2012-01-12", "close": 0.489888, "volume": 34264.0}, {"date": "2012-01-13", "close": 0.489888, "volume": 45894.0}, {"date": "2012-01-16", "close": 0.489888, "volume": 59450.0}, {"date": "2012-01-17", "close": 0.54432, "volume": 342007.0}, {"date": "2012-01-18", "close": 0.489888, "volume": 118871.0}, {"date": "2012-01-19", "close": 0.489888, "volume": 47003.0}, {"date": "2012-01-20", "close": 0.462672, "volume": 105187.0}, {"date": "2012-01-23", "close": 0.462672, "volume": 44141.0}, {"date": "2012-01-24", "close": 0.489888, "volume": 2756.0}, {"date": "2012-01-25", "close": 0.462672, "volume": 9311.0}, {"date": "2012-01-30", "close": 0.462672, "volume": 52049.0}, {"date": "2012-01-31", "close": 0.462672, "volume": 19233.0}, {"date": "2012-02-01", "close": 0.462672, "volume": 30455.0}, {"date": "2012-02-02", "close": 0.40824, "volume": 49382.0}, {"date": "2012-02-03", "close": 0.435456, "volume": 25720.0}, {"date": "2012-02-06", "close": 0.40824, "volume": 27876.0}, {"date": "2012-02-07", "close": 0.381024, "volume": 33129.0}, {"date": "2012-02-08", "close": 0.40824, "volume": 23477.0}, {"date": "2012-02-09", "close": 0.435456, "volume": 18449.0}, {"date": "2012-02-10", "close": 0.435456, "volume": 18252.0}, {"date": "2012-02-13", "close": 0.40824, "volume": 27151.0}, {"date": "2012-02-15", "close": 0.435456, "volume": 76902.0}, {"date": "2012-02-16", "close": 0.462672, "volume": 69170.0}, {"date": "2012-02-17", "close": 0.462672, "volume": 13007.0}, {"date": "2012-02-20", "close": 0.489888, "volume": 61932.0}, {"date": "2012-02-21", "close": 0.462672, "volume": 42916.0}, {"date": "2012-02-22", "close": 0.462672, "volume": 15670.0}, {"date": "2012-02-23", "close": 0.435456, "volume": 5144.0}, {"date": "2012-02-24", "close": 0.462672, "volume": 13201.0}, {"date": "2012-02-27", "close": 0.462672, "volume": 13192.0}, {"date": "2012-02-28", "close": 0.462672, "volume": 800.0}, {"date": "2012-02-29", "close": 0.435456, "volume": 62280.0}, {"date": "2012-03-01", "close": 0.435456, "volume": 11023.0}, {"date": "2012-03-02", "close": 0.435456, "volume": 1312.0}, {"date": "2012-03-05", "close": 0.40824, "volume": 43871.0}, {"date": "2012-03-07", "close": 0.435456, "volume": 3993.0}, {"date": "2012-03-09", "close": 0.381024, "volume": 60228.0}, {"date": "2012-03-12", "close": 0.40824, "volume": 72996.0}, {"date": "2012-03-13", "close": 0.353808, "volume": 62571.0}, {"date": "2012-03-14", "close": 0.381024, "volume": 19180.0}, {"date": "2012-03-15", "close": 0.381024, "volume": 1511.0}, {"date": "2012-03-16", "close": 0.381024, "volume": 37478.0}, {"date": "2012-03-19", "close": 0.353808, "volume": 94088.0}, {"date": "2012-03-20", "close": 0.353808, "volume": 36791.0}, {"date": "2012-03-23", "close": 0.353808, "volume": 4777.0}, {"date": "2012-03-26", "close": 0.353808, "volume": 45242.0}, {"date": "2012-03-27", "close": 0.353808, "volume": 24666.0}, {"date": "2012-03-28", "close": 0.353808, "volume": 26247.0}, {"date": "2012-03-29", "close": 0.353808, "volume": 48514.0}, {"date": "2012-04-02", "close": 0.381024, "volume": 18372.0}, {"date": "2012-04-05", "close": 0.353808, "volume": 28920.0}, {"date": "2012-04-10", "close": 0.353808, "volume": 1430.0}, {"date": "2012-04-12", "close": 0.326592, "volume": 32077.0}, {"date": "2012-04-17", "close": 0.326592, "volume": 3785.0}, {"date": "2012-04-18", "close": 0.326592, "volume": 31232.0}, {"date": "2012-04-19", "close": 0.326592, "volume": 8267.0}, {"date": "2012-04-20", "close": 0.299376, "volume": 57233.0}, {"date": "2012-04-23", "close": 0.326592, "volume": 9186.0}, {"date": "2012-04-27", "close": 0.326592, "volume": 0.0}, {"date": "2012-04-30", "close": 0.299376, "volume": 23883.0}, {"date": "2012-05-09", "close": 0.217728, "volume": 21802.0}, {"date": "2012-05-10", "close": 0.217728, "volume": 18555.0}, {"date": "2012-05-11", "close": 0.244944, "volume": 13066.0}, {"date": "2012-05-14", "close": 0.217728, "volume": 9186.0}, {"date": "2012-05-18", "close": 0.163296, "volume": 9186.0}, {"date": "2012-05-22", "close": 0.244944, "volume": 2205.0}, {"date": "2012-05-23", "close": 0.190512, "volume": 7349.0}, {"date": "2012-05-25", "close": 0.244944, "volume": 3101.0}, {"date": "2012-05-28", "close": 0.217728, "volume": 3674.0}, {"date": "2012-06-01", "close": 0.190512, "volume": 17550.0}, {"date": "2012-06-07", "close": 0.163296, "volume": 18372.0}, {"date": "2012-06-08", "close": 0.163296, "volume": 16534.0}, {"date": "2012-06-12", "close": 0.163296, "volume": 1359.0}, {"date": "2012-06-13", "close": 0.163296, "volume": 14697.0}, {"date": "2012-06-14", "close": 0.13608, "volume": 2451.0}, {"date": "2012-06-15", "close": 0.163296, "volume": 18372.0}, {"date": "2012-06-18", "close": 0.163296, "volume": 65648.0}, {"date": "2012-06-19", "close": 0.163296, "volume": 14085.0}, {"date": "2012-06-22", "close": 0.163296, "volume": 16942.0}, {"date": "2012-06-25", "close": 0.163296, "volume": 1837.0}, {"date": "2012-06-26", "close": 0.163296, "volume": 1470.0}, {"date": "2012-06-27", "close": 0.190512, "volume": 29652.0}, {"date": "2012-06-28", "close": 0.163296, "volume": 15653.0}, {"date": "2012-06-29", "close": 0.190512, "volume": 41975.0}, {"date": "2012-07-02", "close": 0.217728, "volume": 67240.0}, {"date": "2012-07-03", "close": 0.217728, "volume": 4565.0}, {"date": "2012-07-04", "close": 0.244944, "volume": 28448.0}, {"date": "2012-07-09", "close": 0.244944, "volume": 2205.0}, {"date": "2012-07-10", "close": 0.217728, "volume": 3674.0}, {"date": "2012-07-13", "close": 0.217728, "volume": 2939.0}, {"date": "2012-07-17", "close": 0.190512, "volume": 735.0}, {"date": "2012-07-19", "close": 0.190512, "volume": 12125.0}, {"date": "2012-07-23", "close": 0.190512, "volume": 21348.0}, {"date": "2012-07-24", "close": 0.190512, "volume": 9709.0}, {"date": "2012-07-26", "close": 0.27216, "volume": 7349.0}, {"date": "2012-08-01", "close": 0.217728, "volume": 3307.0}, {"date": "2012-08-02", "close": 0.27216, "volume": 45956.0}, {"date": "2012-08-07", "close": 0.244944, "volume": 2070.0}, {"date": "2012-08-09", "close": 0.190512, "volume": 26840.0}, {"date": "2012-08-14", "close": 0.163296, "volume": 735.0}, {"date": "2012-08-21", "close": 0.163296, "volume": 37505.0}, {"date": "2012-08-24", "close": 0.163296, "volume": 1883.0}, {"date": "2012-08-28", "close": 0.190512, "volume": 5144.0}, {"date": "2012-08-29", "close": 0.190512, "volume": 1102.0}, {"date": "2012-08-30", "close": 0.190512, "volume": 12125.0}, {"date": "2012-08-31", "close": 0.163296, "volume": 3237.0}, {"date": "2012-09-04", "close": 0.163296, "volume": 24856.0}, {"date": "2012-09-05", "close": 0.163296, "volume": 7655.0}, {"date": "2012-09-10", "close": 0.163296, "volume": 8818.0}, {"date": "2012-09-13", "close": 0.13608, "volume": 45006.0}, {"date": "2012-09-14", "close": 0.13608, "volume": 22046.0}, {"date": "2012-09-25", "close": 0.13608, "volume": 5879.0}, {"date": "2012-10-04", "close": 0.108864, "volume": 16534.0}, {"date": "2012-10-09", "close": 0.13608, "volume": 24597.0}, {"date": "2012-10-10", "close": 0.190512, "volume": 12442.0}, {"date": "2012-10-12", "close": 0.190512, "volume": 4409.0}, {"date": "2012-10-15", "close": 0.163296, "volume": 5251.0}, {"date": "2012-10-16", "close": 0.163296, "volume": 5772.0}, {"date": "2012-10-17", "close": 0.163296, "volume": 3674.0}, {"date": "2012-10-19", "close": 0.13608, "volume": 38285.0}, {"date": "2012-10-24", "close": 0.13608, "volume": 127182.0}, {"date": "2012-10-25", "close": 0.13608, "volume": 14697.0}, {"date": "2012-10-26", "close": 0.108864, "volume": 3674.0}, {"date": "2012-10-31", "close": 0.108864, "volume": 4777.0}, {"date": "2012-11-07", "close": 0.108864, "volume": 67056.0}, {"date": "2012-11-08", "close": 0.108864, "volume": 6430.0}, {"date": "2012-11-09", "close": 0.108864, "volume": 2572.0}, {"date": "2012-11-14", "close": 0.108864, "volume": 6736.0}, {"date": "2012-11-15", "close": 0.13608, "volume": 3674.0}, {"date": "2012-11-16", "close": 0.081648, "volume": 45929.0}, {"date": "2012-11-20", "close": 0.108864, "volume": 4593.0}, {"date": "2012-11-23", "close": 0.081648, "volume": 3166.0}, {"date": "2012-11-26", "close": 0.081648, "volume": 1427.0}, {"date": "2012-11-27", "close": 0.108864, "volume": 12860.0}, {"date": "2012-12-04", "close": 0.108864, "volume": 40068.0}, {"date": "2013-03-27", "close": 0.108864, "volume": 351307.0}, {"date": "2013-03-28", "close": 0.095256, "volume": 134725.0}, {"date": "2013-04-02", "close": 0.095256, "volume": 501849.0}, {"date": "2013-04-03", "close": 0.091854, "volume": 93358.0}, {"date": "2013-04-04", "close": 0.095256, "volume": 160306.0}, {"date": "2013-12-24", "close": 0.08505, "volume": 5879.0}, {"date": "2013-12-27", "close": 0.06804, "volume": 8818.0}, {"date": "2014-01-02", "close": 0.064638, "volume": 13228.0}, {"date": "2014-01-08", "close": 0.061236, "volume": 24496.0}, {"date": "2014-01-09", "close": 0.0285768, "volume": 800403.0}, {"date": "2014-01-10", "close": 0.0312984, "volume": 51440.0}, {"date": "2014-01-13", "close": 0.0292572, "volume": 32371.0}, {"date": "2014-01-15", "close": 0.0278964, "volume": 135623.0}, {"date": "2014-01-16", "close": 0.027216, "volume": 278338.0}, {"date": "2014-01-17", "close": 0.0278964, "volume": 359234.0}, {"date": "2014-01-20", "close": 0.0244944, "volume": 183715.0}, {"date": "2014-01-21", "close": 0.0217728, "volume": 676456.0}, {"date": "2014-01-22", "close": 0.0217728, "volume": 63364.0}, {"date": "2014-01-24", "close": 0.020412, "volume": 646678.0}, {"date": "2014-01-28", "close": 0.0217728, "volume": 384308.0}, {"date": "2014-01-30", "close": 0.0217728, "volume": 293945.0}, {"date": "2014-01-31", "close": 0.0217728, "volume": 110229.0}, {"date": "2014-02-03", "close": 0.0217728, "volume": 36743.0}, {"date": "2014-02-04", "close": 0.0190512, "volume": 36743.0}, {"date": "2014-02-05", "close": 0.0190512, "volume": 29394.0}, {"date": "2014-02-06", "close": 0.0183708, "volume": 126343.0}, {"date": "2014-02-07", "close": 0.023814, "volume": 101464.0}, {"date": "2014-02-11", "close": 0.023814, "volume": null}, {"date": "2014-02-13", "close": 0.020412, "volume": 952381.0}, {"date": "2014-02-14", "close": 0.0217728, "volume": 73486.0}, {"date": "2014-02-19", "close": 0.020412, "volume": 153610.0}, {"date": "2014-02-20", "close": 0.020412, "volume": 66849.0}, {"date": "2014-02-21", "close": 0.020412, "volume": 47766.0}, {"date": "2014-02-24", "close": 0.020412, "volume": 176367.0}, {"date": "2014-02-25", "close": 0.0183708, "volume": 257963.0}, {"date": "2014-02-26", "close": 0.020412, "volume": 106555.0}, {"date": "2014-02-27", "close": 0.020412, "volume": 88183.0}, {"date": "2014-02-28", "close": 0.020412, "volume": 455614.0}, {"date": "2014-03-03", "close": 0.0210924, "volume": 323163.0}, {"date": "2014-03-05", "close": 0.027216, "volume": 1127831.0}, {"date": "2014-03-06", "close": 0.030618, "volume": 376355.0}, {"date": "2014-03-07", "close": 0.0231336, "volume": 1746002.0}, {"date": "2014-03-10", "close": 0.027216, "volume": 1067125.0}, {"date": "2014-03-11", "close": 0.0278964, "volume": 304217.0}, {"date": "2014-03-12", "close": 0.0312984, "volume": 421076.0}, {"date": "2014-03-13", "close": 0.030618, "volume": 628980.0}, {"date": "2014-03-14", "close": 0.0285768, "volume": 525181.0}, {"date": "2014-03-17", "close": 0.0360612, "volume": 3309837.0}, {"date": "2014-03-18", "close": 0.03402, "volume": 191064.0}, {"date": "2014-03-19", "close": 0.0353808, "volume": 453164.0}, {"date": "2014-03-20", "close": 0.03402, "volume": 477660.0}, {"date": "2014-03-24", "close": 0.03402, "volume": 583148.0}, {"date": "2014-03-25", "close": 0.05103, "volume": 1726568.0}, {"date": "2014-03-26", "close": 0.06804, "volume": 2928693.0}, {"date": "2014-03-27", "close": 0.0605556, "volume": 500135.0}, {"date": "2014-03-28", "close": 0.075, "volume": 390849.0}, {"date": "2014-03-31", "close": 0.071, "volume": 207004.0}, {"date": "2014-04-02", "close": 0.055, "volume": 573719.0}, {"date": "2014-04-03", "close": 0.05, "volume": 356302.0}, {"date": "2014-04-07", "close": 0.05, "volume": 211325.0}, {"date": "2014-04-08", "close": 0.051, "volume": 11122.0}, {"date": "2014-04-09", "close": 0.067, "volume": 2000.0}, {"date": "2014-04-10", "close": 0.049, "volume": 114461.0}, {"date": "2014-04-11", "close": 0.048, "volume": 120000.0}, {"date": "2014-04-14", "close": 0.045, "volume": 33000.0}, {"date": "2014-04-16", "close": 0.04, "volume": 195000.0}, {"date": "2014-04-17", "close": 0.038, "volume": 259500.0}, {"date": "2014-04-22", "close": 0.041, "volume": 169583.0}, {"date": "2014-04-23", "close": 0.046, "volume": 58200.0}, {"date": "2014-04-24", "close": 0.047, "volume": 34451.0}, {"date": "2014-04-28", "close": 0.055, "volume": 324830.0}, {"date": "2014-04-29", "close": 0.062, "volume": 590609.0}, {"date": "2014-04-30", "close": 0.071, "volume": 533655.0}, {"date": "2014-05-01", "close": 0.071, "volume": 178137.0}, {"date": "2014-05-02", "close": 0.071, "volume": 18000.0}, {"date": "2014-05-05", "close": 0.065, "volume": 138461.0}, {"date": "2014-05-06", "close": 0.055, "volume": 42000.0}, {"date": "2014-05-07", "close": 0.047, "volume": 612749.0}, {"date": "2014-05-08", "close": 0.05, "volume": 66227.0}, {"date": "2014-05-09", "close": 0.05, "volume": 52800.0}, {"date": "2014-05-12", "close": 0.055, "volume": 222647.0}, {"date": "2014-05-13", "close": 0.055, "volume": 339686.0}, {"date": "2014-05-14", "close": 0.055, "volume": 255000.0}, {"date": "2014-05-15", "close": 0.063, "volume": 154405.0}, {"date": "2014-05-16", "close": 0.056, "volume": 476397.0}, {"date": "2014-05-19", "close": 0.051, "volume": 249574.0}, {"date": "2014-05-20", "close": 0.056, "volume": 325000.0}, {"date": "2014-05-21", "close": 0.047, "volume": 492500.0}, {"date": "2014-05-23", "close": 0.056, "volume": 100000.0}, {"date": "2014-05-26", "close": 0.063, "volume": 1003450.0}, {"date": "2014-05-27", "close": 0.074, "volume": 1557884.0}, {"date": "2014-05-28", "close": 0.071, "volume": 1086622.0}, {"date": "2014-05-29", "close": 0.078, "volume": 5758766.0}, {"date": "2014-05-30", "close": 0.086, "volume": 882385.0}, {"date": "2014-06-02", "close": 0.08, "volume": 796900.0}, {"date": "2014-06-03", "close": 0.083, "volume": 862300.0}, {"date": "2014-06-04", "close": 0.075, "volume": 631300.0}, {"date": "2014-06-05", "close": 0.078, "volume": 462952.0}, {"date": "2014-06-06", "close": 0.079, "volume": 670481.0}, {"date": "2014-06-10", "close": 0.098, "volume": 2353564.0}, {"date": "2014-06-11", "close": 0.095, "volume": 2801179.0}, {"date": "2014-06-12", "close": 0.095, "volume": 616301.0}, {"date": "2014-06-13", "close": 0.094, "volume": 1736030.0}, {"date": "2014-06-16", "close": 0.11, "volume": 2531356.0}, {"date": "2014-06-17", "close": 0.105, "volume": 1486053.0}, {"date": "2014-06-18", "close": 0.11, "volume": 2259165.0}, {"date": "2014-06-19", "close": 0.105, "volume": 1294384.0}, {"date": "2014-06-20", "close": 0.1, "volume": 1723060.0}, {"date": "2014-06-25", "close": 0.09, "volume": 8352174.0}, {"date": "2014-06-26", "close": 0.083, "volume": 1922318.0}, {"date": "2014-06-27", "close": 0.086, "volume": 529355.0}, {"date": "2014-06-30", "close": 0.097, "volume": 585299.0}, {"date": "2014-07-01", "close": 0.09, "volume": 682100.0}, {"date": "2014-07-02", "close": 0.087, "volume": 460521.0}, {"date": "2014-07-03", "close": 0.095, "volume": 673201.0}, {"date": "2014-07-04", "close": 0.092, "volume": 370383.0}, {"date": "2014-07-07", "close": 0.099, "volume": 2180753.0}, {"date": "2014-07-08", "close": 0.09, "volume": 1042000.0}, {"date": "2014-07-09", "close": 0.091, "volume": 398415.0}, {"date": "2014-07-10", "close": 0.097, "volume": 1044012.0}, {"date": "2014-07-11", "close": 0.097, "volume": 1524890.0}, {"date": "2014-07-14", "close": 0.098, "volume": 1249372.0}, {"date": "2014-07-15", "close": 0.096, "volume": 1107501.0}, {"date": "2014-07-16", "close": 0.098, "volume": 643333.0}, {"date": "2014-07-17", "close": 0.105, "volume": 4210909.0}, {"date": "2014-07-18", "close": 0.093, "volume": 1283087.0}, {"date": "2014-07-21", "close": 0.091, "volume": 2143580.0}, {"date": "2014-07-22", "close": 0.092, "volume": 615068.0}, {"date": "2014-07-23", "close": 0.087, "volume": 607540.0}, {"date": "2014-07-24", "close": 0.087, "volume": 499399.0}, {"date": "2014-07-25", "close": 0.088, "volume": 816645.0}, {"date": "2014-07-28", "close": 0.076, "volume": 1264026.0}, {"date": "2014-07-29", "close": 0.073, "volume": 803650.0}, {"date": "2014-07-30", "close": 0.08, "volume": 529430.0}, {"date": "2014-07-31", "close": 0.076, "volume": 775691.0}, {"date": "2014-08-01", "close": 0.076, "volume": 275332.0}, {"date": "2014-08-04", "close": 0.076, "volume": 676464.0}, {"date": "2014-08-05", "close": 0.073, "volume": 681397.0}, {"date": "2014-08-06", "close": 0.071, "volume": 1155040.0}, {"date": "2014-08-07", "close": 0.072, "volume": 214083.0}, {"date": "2014-08-08", "close": 0.066, "volume": 1114822.0}, {"date": "2014-08-11", "close": 0.065, "volume": 98945.0}, {"date": "2014-08-12", "close": 0.07, "volume": 180000.0}, {"date": "2014-08-13", "close": 0.072, "volume": 261988.0}, {"date": "2014-08-14", "close": 0.07, "volume": 57000.0}, {"date": "2014-08-15", "close": 0.07, "volume": 108282.0}, {"date": "2014-08-18", "close": 0.072, "volume": 158777.0}, {"date": "2014-08-19", "close": 0.077, "volume": 1349389.0}, {"date": "2014-08-20", "close": 0.077, "volume": 290046.0}, {"date": "2014-08-21", "close": 0.074, "volume": 213608.0}, {"date": "2014-08-22", "close": 0.071, "volume": 721866.0}, {"date": "2014-08-25", "close": 0.072, "volume": 203894.0}, {"date": "2014-08-26", "close": 0.074, "volume": 171111.0}, {"date": "2014-08-27", "close": 0.07, "volume": 134833.0}, {"date": "2014-08-28", "close": 0.07, "volume": 346390.0}, {"date": "2014-08-29", "close": 0.073, "volume": 45666.0}, {"date": "2014-09-01", "close": 0.073, "volume": 80696.0}, {"date": "2014-09-02", "close": 0.072, "volume": 265928.0}, {"date": "2014-09-03", "close": 0.077, "volume": 179000.0}, {"date": "2014-09-08", "close": 0.083, "volume": 1067685.0}, {"date": "2014-09-09", "close": 0.1, "volume": 3012836.0}, {"date": "2014-09-10", "close": 0.105, "volume": 2629600.0}, {"date": "2014-09-11", "close": 0.105, "volume": 606881.0}, {"date": "2014-09-12", "close": 0.105, "volume": 68000.0}, {"date": "2014-09-15", "close": 0.1, "volume": 70000.0}, {"date": "2014-09-16", "close": 0.098, "volume": 456300.0}, {"date": "2014-09-17", "close": 0.105, "volume": 254000.0}, {"date": "2014-09-18", "close": 0.095, "volume": 636523.0}, {"date": "2014-09-19", "close": 0.098, "volume": 222977.0}, {"date": "2014-09-22", "close": 0.098, "volume": 327500.0}, {"date": "2014-09-23", "close": 0.094, "volume": 837452.0}, {"date": "2014-09-24", "close": 0.097, "volume": 214485.0}, {"date": "2014-09-25", "close": 0.093, "volume": 450344.0}, {"date": "2014-09-26", "close": 0.093, "volume": 95000.0}, {"date": "2014-09-30", "close": 0.09, "volume": 367618.0}, {"date": "2014-10-01", "close": 0.094, "volume": 205000.0}, {"date": "2014-10-02", "close": 0.089, "volume": 205000.0}, {"date": "2014-10-03", "close": 0.089, "volume": 272305.0}, {"date": "2014-10-06", "close": 0.089, "volume": 151750.0}, {"date": "2014-10-07", "close": 0.086, "volume": 77218.0}, {"date": "2014-10-08", "close": 0.09, "volume": 598500.0}, {"date": "2014-10-09", "close": 0.093, "volume": 386250.0}, {"date": "2014-10-10", "close": 0.088, "volume": 205483.0}, {"date": "2014-10-13", "close": 0.084, "volume": 159385.0}, {"date": "2014-10-14", "close": 0.083, "volume": 122250.0}, {"date": "2014-10-15", "close": 0.082, "volume": 100000.0}, {"date": "2014-10-16", "close": 0.082, "volume": 50013.0}, {"date": "2014-10-17", "close": 0.086, "volume": 140000.0}, {"date": "2014-10-20", "close": 0.085, "volume": 136500.0}, {"date": "2014-10-21", "close": 0.085, "volume": 169916.0}, {"date": "2014-10-22", "close": 0.087, "volume": 707097.0}, {"date": "2014-10-23", "close": 0.088, "volume": 426228.0}, {"date": "2014-10-24", "close": 0.083, "volume": 232108.0}, {"date": "2014-10-27", "close": 0.089, "volume": 416546.0}, {"date": "2014-10-28", "close": 0.089, "volume": 338263.0}, {"date": "2014-10-29", "close": 0.095, "volume": 192438.0}, {"date": "2014-10-30", "close": 0.091, "volume": 732131.0}, {"date": "2014-10-31", "close": 0.09, "volume": 648897.0}, {"date": "2014-11-03", "close": 0.093, "volume": 333922.0}, {"date": "2014-11-04", "close": 0.091, "volume": 10000.0}, {"date": "2014-11-05", "close": 0.096, "volume": 335000.0}, {"date": "2014-11-06", "close": 0.093, "volume": 230000.0}, {"date": "2014-11-07", "close": 0.09, "volume": 472400.0}, {"date": "2014-11-10", "close": 0.09, "volume": 449957.0}, {"date": "2014-11-11", "close": 0.087, "volume": 44500.0}, {"date": "2014-11-12", "close": 0.093, "volume": 250000.0}, {"date": "2014-11-13", "close": 0.087, "volume": 67757.0}, {"date": "2014-11-14", "close": 0.091, "volume": 39900.0}, {"date": "2014-11-17", "close": 0.091, "volume": 271504.0}, {"date": "2014-11-18", "close": 0.09, "volume": 113145.0}, {"date": "2014-11-19", "close": 0.09, "volume": 197100.0}, {"date": "2014-11-20", "close": 0.09, "volume": 35000.0}, {"date": "2014-11-21", "close": 0.09, "volume": 78000.0}, {"date": "2014-11-24", "close": 0.085, "volume": 37000.0}, {"date": "2014-11-25", "close": 0.09, "volume": 22000.0}, {"date": "2014-11-26", "close": 0.094, "volume": 107104.0}, {"date": "2014-11-27", "close": 0.094, "volume": 85910.0}, {"date": "2014-11-28", "close": 0.09, "volume": 26186.0}, {"date": "2014-12-01", "close": 0.085, "volume": 73529.0}, {"date": "2014-12-02", "close": 0.08, "volume": 205518.0}, {"date": "2014-12-03", "close": 0.084, "volume": 80953.0}, {"date": "2014-12-05", "close": 0.086, "volume": 19047.0}, {"date": "2014-12-08", "close": 0.08, "volume": 40000.0}, {"date": "2014-12-10", "close": 0.075, "volume": 35000.0}, {"date": "2014-12-11", "close": 0.075, "volume": 38001.0}, {"date": "2014-12-12", "close": 0.064, "volume": 430052.0}, {"date": "2014-12-15", "close": 0.055, "volume": 141947.0}, {"date": "2014-12-16", "close": 0.06, "volume": 263002.0}, {"date": "2014-12-17", "close": 0.065, "volume": 565857.0}, {"date": "2014-12-18", "close": 0.065, "volume": 75000.0}, {"date": "2014-12-19", "close": 0.06, "volume": 156880.0}, {"date": "2014-12-22", "close": 0.06, "volume": 194498.0}, {"date": "2014-12-23", "close": 0.06, "volume": 12850.0}, {"date": "2014-12-30", "close": 0.06, "volume": 10452.0}, {"date": "2015-01-02", "close": 0.06, "volume": 140000.0}, {"date": "2015-01-06", "close": 0.06, "volume": 7748.0}, {"date": "2015-01-08", "close": 0.06, "volume": 10000.0}, {"date": "2015-01-09", "close": 0.065, "volume": 237000.0}, {"date": "2015-01-13", "close": 0.065, "volume": 77000.0}, {"date": "2015-01-20", "close": 0.058, "volume": 52000.0}, {"date": "2015-01-21", "close": 0.06, "volume": 31770.0}, {"date": "2015-01-22", "close": 0.06, "volume": 50000.0}, {"date": "2015-01-23", "close": 0.057, "volume": 78666.0}, {"date": "2015-01-27", "close": 0.057, "volume": 206181.0}, {"date": "2015-01-28", "close": 0.056, "volume": 141191.0}, {"date": "2015-01-29", "close": 0.061, "volume": 18230.0}, {"date": "2015-01-30", "close": 0.061, "volume": 10000.0}, {"date": "2015-02-02", "close": 0.061, "volume": 20000.0}, {"date": "2015-02-03", "close": 0.056, "volume": 78704.0}, {"date": "2015-02-04", "close": 0.058, "volume": 456700.0}, {"date": "2015-02-05", "close": 0.06, "volume": 391490.0}, {"date": "2015-02-06", "close": 0.056, "volume": 1250.0}, {"date": "2015-02-09", "close": 0.06, "volume": 135000.0}, {"date": "2015-02-10", "close": 0.06, "volume": 100000.0}, {"date": "2015-02-11", "close": 0.049, "volume": 200000.0}, {"date": "2015-02-12", "close": 0.048, "volume": 200000.0}, {"date": "2015-02-16", "close": 0.045, "volume": 110050.0}, {"date": "2015-02-17", "close": 0.051, "volume": 180000.0}, {"date": "2015-02-20", "close": 0.052, "volume": 83500.0}, {"date": "2015-02-23", "close": 0.055, "volume": 40000.0}, {"date": "2015-02-25", "close": 0.05, "volume": 338653.0}, {"date": "2015-02-26", "close": 0.052, "volume": 31347.0}, {"date": "2015-02-27", "close": 0.046, "volume": 146956.0}, {"date": "2015-03-02", "close": 0.047, "volume": 230000.0}, {"date": "2015-03-03", "close": 0.051, "volume": 12850.0}, {"date": "2015-03-04", "close": 0.051, "volume": 2150.0}, {"date": "2015-03-06", "close": 0.045, "volume": 150000.0}, {"date": "2015-03-09", "close": 0.058, "volume": 152868.0}, {"date": "2015-03-11", "close": 0.05, "volume": 100000.0}, {"date": "2015-03-18", "close": 0.048, "volume": 50000.0}, {"date": "2015-03-23", "close": 0.048, "volume": 9587.0}, {"date": "2015-03-24", "close": 0.043, "volume": 41250.0}, {"date": "2015-03-25", "close": 0.047, "volume": 110000.0}, {"date": "2015-03-26", "close": 0.039, "volume": 408092.0}, {"date": "2015-03-27", "close": 0.036, "volume": 1479167.0}, {"date": "2015-03-30", "close": 0.032, "volume": 446312.0}, {"date": "2015-03-31", "close": 0.035, "volume": 493849.0}, {"date": "2015-04-01", "close": 0.039, "volume": 806816.0}, {"date": "2015-04-02", "close": 0.045, "volume": 434656.0}, {"date": "2015-04-07", "close": 0.04, "volume": 400000.0}, {"date": "2015-04-08", "close": 0.046, "volume": 195184.0}, {"date": "2015-04-09", "close": 0.053, "volume": 771044.0}, {"date": "2015-04-10", "close": 0.055, "volume": 1080827.0}, {"date": "2015-04-13", "close": 0.048, "volume": 329058.0}, {"date": "2015-04-14", "close": 0.05, "volume": 10000.0}, {"date": "2015-04-16", "close": 0.04, "volume": 648138.0}, {"date": "2015-04-17", "close": 0.039, "volume": 50000.0}, {"date": "2015-04-20", "close": 0.04, "volume": 370000.0}, {"date": "2015-04-22", "close": 0.04, "volume": 260000.0}, {"date": "2015-04-23", "close": 0.041, "volume": 188352.0}, {"date": "2015-04-24", "close": 0.038, "volume": 107948.0}, {"date": "2015-04-27", "close": 0.037, "volume": 126610.0}, {"date": "2015-04-30", "close": 0.033, "volume": 79000.0}, {"date": "2015-05-01", "close": 0.034, "volume": 40000.0}, {"date": "2015-05-04", "close": 0.037, "volume": 100000.0}, {"date": "2015-05-05", "close": 0.034, "volume": 143341.0}, {"date": "2015-05-13", "close": 0.086, "volume": 63186926.0}, {"date": "2015-05-14", "close": 0.096, "volume": 45844216.0}, {"date": "2015-05-15", "close": 0.077, "volume": 11510275.0}, {"date": "2015-05-18", "close": 0.069, "volume": 4801020.0}, {"date": "2015-05-19", "close": 0.066, "volume": 7650466.0}, {"date": "2015-05-20", "close": 0.065, "volume": 3874214.0}, {"date": "2015-05-21", "close": 0.059, "volume": 2217353.0}, {"date": "2015-05-22", "close": 0.058, "volume": 3947851.0}, {"date": "2015-05-25", "close": 0.057, "volume": 3211021.0}, {"date": "2015-05-26", "close": 0.054, "volume": 2137695.0}, {"date": "2015-05-27", "close": 0.057, "volume": 1621869.0}, {"date": "2015-05-28", "close": 0.063, "volume": 10429180.0}, {"date": "2015-05-29", "close": 0.06, "volume": 3285160.0}, {"date": "2015-06-01", "close": 0.058, "volume": 971603.0}, {"date": "2015-06-02", "close": 0.059, "volume": 1445228.0}, {"date": "2015-06-03", "close": 0.057, "volume": 1142808.0}, {"date": "2015-06-04", "close": 0.056, "volume": 778159.0}, {"date": "2015-06-05", "close": 0.055, "volume": 1187700.0}, {"date": "2015-06-09", "close": 0.055, "volume": 954300.0}, {"date": "2015-06-10", "close": 0.052, "volume": 1168629.0}, {"date": "2015-06-11", "close": 0.052, "volume": 2474230.0}, {"date": "2015-06-12", "close": 0.051, "volume": 427500.0}, {"date": "2015-06-15", "close": 0.053, "volume": 532700.0}, {"date": "2015-06-16", "close": 0.05, "volume": 103133.0}, {"date": "2015-06-17", "close": 0.05, "volume": 665200.0}, {"date": "2015-06-18", "close": 0.048, "volume": 16700.0}, {"date": "2015-06-19", "close": 0.052, "volume": 715692.0}, {"date": "2015-06-22", "close": 0.048, "volume": 284003.0}, {"date": "2015-06-23", "close": 0.045, "volume": 975000.0}, {"date": "2015-06-24", "close": 0.045, "volume": 419169.0}, {"date": "2015-06-25", "close": 0.048, "volume": 434600.0}, {"date": "2015-06-26", "close": 0.046, "volume": 157319.0}, {"date": "2015-06-29", "close": 0.049, "volume": 614400.0}, {"date": "2015-06-30", "close": 0.048, "volume": 848000.0}, {"date": "2015-07-01", "close": 0.049, "volume": 197599.0}, {"date": "2015-07-02", "close": 0.048, "volume": 117401.0}, {"date": "2015-07-03", "close": 0.045, "volume": 540500.0}, {"date": "2015-07-06", "close": 0.05, "volume": 1380231.0}, {"date": "2015-07-07", "close": 0.054, "volume": 839350.0}, {"date": "2015-07-08", "close": 0.052, "volume": 360000.0}, {"date": "2015-07-09", "close": 0.052, "volume": 128450.0}, {"date": "2015-07-10", "close": 0.054, "volume": 354000.0}, {"date": "2015-07-13", "close": 0.062, "volume": 1504176.0}, {"date": "2015-07-14", "close": 0.057, "volume": 849000.0}, {"date": "2015-07-15", "close": 0.057, "volume": 296050.0}, {"date": "2015-07-16", "close": 0.06, "volume": 582207.0}, {"date": "2015-07-17", "close": 0.06, "volume": 150000.0}, {"date": "2015-07-20", "close": 0.062, "volume": 305000.0}, {"date": "2015-07-21", "close": 0.059, "volume": 814970.0}, {"date": "2015-07-22", "close": 0.055, "volume": 665000.0}, {"date": "2015-07-23", "close": 0.058, "volume": 201192.0}, {"date": "2015-07-24", "close": 0.059, "volume": 155000.0}, {"date": "2015-07-27", "close": 0.055, "volume": 684655.0}, {"date": "2015-07-28", "close": 0.051, "volume": 900000.0}, {"date": "2015-07-29", "close": 0.053, "volume": 984900.0}, {"date": "2015-07-30", "close": 0.052, "volume": 820000.0}, {"date": "2015-07-31", "close": 0.053, "volume": 506300.0}, {"date": "2015-08-03", "close": 0.059, "volume": 1323946.0}, {"date": "2015-08-04", "close": 0.054, "volume": 159663.0}, {"date": "2015-08-05", "close": 0.056, "volume": 266941.0}, {"date": "2015-08-06", "close": 0.053, "volume": 637500.0}, {"date": "2015-08-07", "close": 0.055, "volume": 100000.0}, {"date": "2015-08-10", "close": 0.057, "volume": 628767.0}, {"date": "2015-08-11", "close": 0.072, "volume": 36253092.0}, {"date": "2015-08-12", "close": 0.061, "volume": 3307301.0}, {"date": "2015-08-13", "close": 0.066, "volume": 1999898.0}, {"date": "2015-08-14", "close": 0.068, "volume": 512071.0}, {"date": "2015-08-17", "close": 0.064, "volume": 1072302.0}, {"date": "2015-08-18", "close": 0.061, "volume": 785180.0}, {"date": "2015-08-19", "close": 0.066, "volume": 1820331.0}, {"date": "2015-08-20", "close": 0.064, "volume": 543476.0}, {"date": "2015-08-21", "close": 0.068, "volume": 891190.0}, {"date": "2015-08-24", "close": 0.061, "volume": 1894512.0}, {"date": "2015-08-25", "close": 0.062, "volume": 807023.0}, {"date": "2015-08-26", "close": 0.06, "volume": 622769.0}, {"date": "2015-08-27", "close": 0.06, "volume": 434450.0}, {"date": "2015-08-28", "close": 0.059, "volume": 250088.0}, {"date": "2015-08-31", "close": 0.056, "volume": 330760.0}, {"date": "2015-09-01", "close": 0.06, "volume": 938807.0}, {"date": "2015-09-02", "close": 0.056, "volume": 138634.0}, {"date": "2015-09-03", "close": 0.061, "volume": 347000.0}, {"date": "2015-09-04", "close": 0.055, "volume": 964890.0}, {"date": "2015-09-07", "close": 0.052, "volume": 692232.0}, {"date": "2015-09-08", "close": 0.05, "volume": 517701.0}, {"date": "2015-09-09", "close": 0.053, "volume": 437000.0}, {"date": "2015-09-11", "close": 0.051, "volume": 450000.0}, {"date": "2015-09-14", "close": 0.051, "volume": 190000.0}, {"date": "2015-09-15", "close": 0.054, "volume": 136285.0}, {"date": "2015-09-16", "close": 0.054, "volume": 250000.0}, {"date": "2015-09-18", "close": 0.053, "volume": 175000.0}, {"date": "2015-09-21", "close": 0.054, "volume": 30000.0}, {"date": "2015-09-22", "close": 0.053, "volume": 59100.0}, {"date": "2015-09-23", "close": 0.052, "volume": 59037.0}, {"date": "2015-09-24", "close": 0.055, "volume": 317862.0}, {"date": "2015-09-25", "close": 0.056, "volume": 201867.0}, {"date": "2015-09-28", "close": 0.055, "volume": 244185.0}, {"date": "2015-09-29", "close": 0.056, "volume": 508948.0}, {"date": "2015-09-30", "close": 0.056, "volume": 360875.0}, {"date": "2015-10-01", "close": 0.055, "volume": 400000.0}, {"date": "2015-10-02", "close": 0.059, "volume": 445572.0}, {"date": "2015-10-05", "close": 0.058, "volume": 347146.0}, {"date": "2015-10-06", "close": 0.058, "volume": 285005.0}, {"date": "2015-10-09", "close": 0.063, "volume": 2405191.0}, {"date": "2015-10-12", "close": 0.062, "volume": 391258.0}, {"date": "2015-10-13", "close": 0.065, "volume": 329091.0}, {"date": "2015-10-14", "close": 0.067, "volume": 276135.0}, {"date": "2015-10-15", "close": 0.067, "volume": 422013.0}, {"date": "2015-10-16", "close": 0.066, "volume": 365727.0}, {"date": "2015-10-19", "close": 0.068, "volume": 2258327.0}, {"date": "2015-10-20", "close": 0.068, "volume": 1220715.0}, {"date": "2015-10-21", "close": 0.069, "volume": 911069.0}, {"date": "2015-10-22", "close": 0.066, "volume": 1758799.0}, {"date": "2015-10-23", "close": 0.066, "volume": 839711.0}, {"date": "2015-10-26", "close": 0.067, "volume": 359000.0}, {"date": "2015-10-27", "close": 0.067, "volume": 338432.0}, {"date": "2015-10-28", "close": 0.067, "volume": 664093.0}, {"date": "2015-10-29", "close": 0.065, "volume": 136650.0}, {"date": "2015-10-30", "close": 0.067, "volume": 155384.0}, {"date": "2015-11-02", "close": 0.065, "volume": 928046.0}, {"date": "2015-11-03", "close": 0.069, "volume": 10000.0}, {"date": "2015-11-04", "close": 0.067, "volume": 474267.0}, {"date": "2015-11-05", "close": 0.067, "volume": 81020.0}, {"date": "2015-11-06", "close": 0.065, "volume": 99000.0}, {"date": "2015-11-09", "close": 0.064, "volume": 360055.0}, {"date": "2015-11-10", "close": 0.064, "volume": 170708.0}, {"date": "2015-11-11", "close": 0.065, "volume": 413804.0}, {"date": "2015-11-12", "close": 0.065, "volume": 193349.0}, {"date": "2015-11-13", "close": 0.065, "volume": 206412.0}, {"date": "2015-11-16", "close": 0.062, "volume": 47825.0}, {"date": "2015-11-17", "close": 0.061, "volume": 59305.0}, {"date": "2015-11-18", "close": 0.061, "volume": 19587.0}, {"date": "2015-11-19", "close": 0.062, "volume": 98630.0}, {"date": "2015-11-20", "close": 0.06, "volume": 5970.0}, {"date": "2015-11-23", "close": 0.062, "volume": 262133.0}, {"date": "2015-11-24", "close": 0.06, "volume": 259641.0}, {"date": "2015-11-26", "close": 0.06, "volume": 703666.0}, {"date": "2015-11-27", "close": 0.06, "volume": 508340.0}, {"date": "2015-11-30", "close": 0.063, "volume": 50000.0}, {"date": "2015-12-01", "close": 0.06, "volume": 339000.0}, {"date": "2015-12-02", "close": 0.059, "volume": 487168.0}, {"date": "2015-12-03", "close": 0.063, "volume": 423759.0}, {"date": "2015-12-04", "close": 0.061, "volume": 374273.0}, {"date": "2015-12-07", "close": 0.063, "volume": 1331353.0}, {"date": "2015-12-08", "close": 0.063, "volume": 796861.0}, {"date": "2015-12-09", "close": 0.059, "volume": 687639.0}, {"date": "2015-12-10", "close": 0.06, "volume": 148102.0}, {"date": "2015-12-11", "close": 0.059, "volume": 1101458.0}, {"date": "2015-12-14", "close": 0.052, "volume": 523492.0}, {"date": "2015-12-15", "close": 0.054, "volume": 67250.0}, {"date": "2015-12-16", "close": 0.057, "volume": 359385.0}, {"date": "2015-12-17", "close": 0.055, "volume": 360465.0}, {"date": "2015-12-18", "close": 0.052, "volume": 341470.0}, {"date": "2015-12-21", "close": 0.055, "volume": 337740.0}, {"date": "2015-12-22", "close": 0.054, "volume": 250268.0}, {"date": "2015-12-23", "close": 0.057, "volume": 12000.0}, {"date": "2015-12-29", "close": 0.054, "volume": 260100.0}, {"date": "2015-12-30", "close": 0.059, "volume": 1028369.0}, {"date": "2016-01-04", "close": 0.058, "volume": 292437.0}, {"date": "2016-01-05", "close": 0.06, "volume": 429237.0}, {"date": "2016-01-06", "close": 0.06, "volume": 326700.0}, {"date": "2016-01-07", "close": 0.06, "volume": 105997.0}, {"date": "2016-01-08", "close": 0.058, "volume": 180202.0}, {"date": "2016-01-11", "close": 0.06, "volume": 362798.0}, {"date": "2016-01-12", "close": 0.056, "volume": 159298.0}, {"date": "2016-01-13", "close": 0.055, "volume": 206902.0}, {"date": "2016-01-14", "close": 0.051, "volume": 568580.0}, {"date": "2016-01-15", "close": 0.05, "volume": 518426.0}, {"date": "2016-01-18", "close": 0.05, "volume": 170527.0}, {"date": "2016-01-19", "close": 0.052, "volume": 525160.0}, {"date": "2016-01-20", "close": 0.054, "volume": 121999.0}, {"date": "2016-01-21", "close": 0.052, "volume": 8500.0}, {"date": "2016-01-22", "close": 0.049, "volume": 570000.0}, {"date": "2016-01-25", "close": 0.05, "volume": 8000.0}, {"date": "2016-01-27", "close": 0.052, "volume": 100000.0}, {"date": "2016-01-28", "close": 0.05, "volume": 126370.0}, {"date": "2016-01-29", "close": 0.051, "volume": 1415755.0}, {"date": "2016-02-02", "close": 0.051, "volume": 235000.0}, {"date": "2016-02-03", "close": 0.05, "volume": 557594.0}, {"date": "2016-02-04", "close": 0.05, "volume": 263637.0}, {"date": "2016-02-05", "close": 0.054, "volume": 800323.0}, {"date": "2016-02-08", "close": 0.053, "volume": 10000.0}, {"date": "2016-02-09", "close": 0.052, "volume": 180133.0}, {"date": "2016-02-10", "close": 0.049, "volume": 209259.0}, {"date": "2016-02-11", "close": 0.048, "volume": 210000.0}, {"date": "2016-02-12", "close": 0.05, "volume": 992155.0}, {"date": "2016-02-15", "close": 0.05, "volume": 77000.0}, {"date": "2016-02-16", "close": 0.052, "volume": 208599.0}, {"date": "2016-02-17", "close": 0.051, "volume": 380000.0}, {"date": "2016-02-18", "close": 0.051, "volume": 31000.0}, {"date": "2016-02-19", "close": 0.051, "volume": 396000.0}, {"date": "2016-02-22", "close": 0.055, "volume": 471590.0}, {"date": "2016-02-23", "close": 0.051, "volume": 170000.0}, {"date": "2016-02-24", "close": 0.052, "volume": 103670.0}, {"date": "2016-02-25", "close": 0.052, "volume": 57319.0}, {"date": "2016-02-26", "close": 0.052, "volume": 155911.0}, {"date": "2016-02-29", "close": 0.053, "volume": 251211.0}, {"date": "2016-03-01", "close": 0.051, "volume": 626804.0}, {"date": "2016-03-04", "close": 0.056, "volume": 2770554.0}, {"date": "2016-03-07", "close": 0.052, "volume": 942332.0}, {"date": "2016-03-08", "close": 0.053, "volume": 173332.0}, {"date": "2016-03-09", "close": 0.054, "volume": 261279.0}, {"date": "2016-03-10", "close": 0.053, "volume": 376125.0}, {"date": "2016-03-11", "close": 0.051, "volume": 354000.0}, {"date": "2016-03-14", "close": 0.051, "volume": 229876.0}, {"date": "2016-03-15", "close": 0.051, "volume": 130000.0}, {"date": "2016-03-16", "close": 0.053, "volume": 542553.0}, {"date": "2016-03-17", "close": 0.056, "volume": 3431457.0}, {"date": "2016-03-18", "close": 0.058, "volume": 264831.0}, {"date": "2016-03-21", "close": 0.058, "volume": 300551.0}, {"date": "2016-03-22", "close": 0.058, "volume": 542918.0}, {"date": "2016-03-23", "close": 0.055, "volume": 214266.0}, {"date": "2016-03-24", "close": 0.058, "volume": 313136.0}, {"date": "2016-03-29", "close": 0.06, "volume": 407082.0}, {"date": "2016-03-30", "close": 0.06, "volume": 626996.0}, {"date": "2016-03-31", "close": 0.059, "volume": 580847.0}, {"date": "2016-04-01", "close": 0.055, "volume": 628000.0}, {"date": "2016-04-04", "close": 0.058, "volume": 408757.0}, {"date": "2016-04-05", "close": 0.056, "volume": 136000.0}, {"date": "2016-04-06", "close": 0.058, "volume": 88567.0}, {"date": "2016-04-07", "close": 0.055, "volume": 515067.0}, {"date": "2016-04-08", "close": 0.06, "volume": 138750.0}, {"date": "2016-04-11", "close": 0.06, "volume": 1388225.0}, {"date": "2016-04-12", "close": 0.063, "volume": 1153566.0}, {"date": "2016-04-13", "close": 0.067, "volume": 1619644.0}, {"date": "2016-04-14", "close": 0.07, "volume": 899053.0}, {"date": "2016-04-15", "close": 0.075, "volume": 3019968.0}, {"date": "2016-04-18", "close": 0.086, "volume": 4061308.0}, {"date": "2016-04-19", "close": 0.09, "volume": 3870500.0}, {"date": "2016-04-20", "close": 0.086, "volume": 2282662.0}, {"date": "2016-04-21", "close": 0.09, "volume": 1040677.0}, {"date": "2016-04-22", "close": 0.092, "volume": 1957800.0}, {"date": "2016-04-26", "close": 0.094, "volume": 3297733.0}, {"date": "2016-04-27", "close": 0.095, "volume": 1421431.0}, {"date": "2016-04-28", "close": 0.095, "volume": 488570.0}, {"date": "2016-04-29", "close": 0.095, "volume": 1149446.0}, {"date": "2016-05-02", "close": 0.096, "volume": 838460.0}, {"date": "2016-05-03", "close": 0.095, "volume": 1019844.0}, {"date": "2016-05-04", "close": 0.094, "volume": 565819.0}, {"date": "2016-05-05", "close": 0.095, "volume": 731275.0}, {"date": "2016-05-06", "close": 0.1, "volume": 5381865.0}, {"date": "2016-05-09", "close": 0.105, "volume": 3188273.0}, {"date": "2016-05-10", "close": 0.115, "volume": 1837750.0}, {"date": "2016-05-11", "close": 0.11, "volume": 2013635.0}, {"date": "2016-05-12", "close": 0.105, "volume": 583245.0}, {"date": "2016-05-13", "close": 0.1, "volume": 1209792.0}, {"date": "2016-05-16", "close": 0.097, "volume": 224728.0}, {"date": "2016-05-17", "close": 0.1, "volume": 1501767.0}, {"date": "2016-05-20", "close": 0.095, "volume": 668488.0}, {"date": "2016-05-23", "close": 0.092, "volume": 379787.0}, {"date": "2016-05-24", "close": 0.092, "volume": 946448.0}, {"date": "2016-05-25", "close": 0.09, "volume": 501166.0}, {"date": "2016-05-26", "close": 0.091, "volume": 198285.0}, {"date": "2016-05-27", "close": 0.095, "volume": 420321.0}, {"date": "2016-05-30", "close": 0.093, "volume": 1343363.0}, {"date": "2016-05-31", "close": 0.089, "volume": 843196.0}, {"date": "2016-06-01", "close": 0.089, "volume": 310598.0}, {"date": "2016-06-02", "close": 0.089, "volume": 537297.0}, {"date": "2016-06-03", "close": 0.092, "volume": 871212.0}, {"date": "2016-06-06", "close": 0.091, "volume": 476281.0}, {"date": "2016-06-07", "close": 0.091, "volume": 621145.0}, {"date": "2016-06-08", "close": 0.094, "volume": 628767.0}, {"date": "2016-06-09", "close": 0.1, "volume": 6782299.0}, {"date": "2016-06-10", "close": 0.105, "volume": 2126507.0}, {"date": "2016-06-14", "close": 0.11, "volume": 4572631.0}, {"date": "2016-06-15", "close": 0.115, "volume": 5011818.0}, {"date": "2016-06-16", "close": 0.11, "volume": 1727586.0}, {"date": "2016-06-17", "close": 0.11, "volume": 1111788.0}, {"date": "2016-06-20", "close": 0.115, "volume": 1127101.0}, {"date": "2016-06-21", "close": 0.105, "volume": 386252.0}, {"date": "2016-06-22", "close": 0.105, "volume": 394792.0}, {"date": "2016-06-23", "close": 0.1, "volume": 730000.0}, {"date": "2016-06-24", "close": 0.1, "volume": 2917942.0}, {"date": "2016-06-27", "close": 0.1, "volume": 501997.0}, {"date": "2016-06-28", "close": 0.098, "volume": 284270.0}, {"date": "2016-06-29", "close": 0.105, "volume": 604843.0}, {"date": "2016-06-30", "close": 0.105, "volume": 60410.0}, {"date": "2016-07-01", "close": 0.11, "volume": 428117.0}, {"date": "2016-07-04", "close": 0.099, "volume": 1015705.0}, {"date": "2016-07-05", "close": 0.099, "volume": 819498.0}, {"date": "2016-07-06", "close": 0.095, "volume": 847423.0}, {"date": "2016-07-07", "close": 0.093, "volume": 643740.0}, {"date": "2016-07-08", "close": 0.096, "volume": 1524867.0}, {"date": "2016-07-11", "close": 0.1, "volume": 1250722.0}, {"date": "2016-07-12", "close": 0.1, "volume": 1953446.0}, {"date": "2016-07-13", "close": 0.105, "volume": 312265.0}, {"date": "2016-07-14", "close": 0.105, "volume": 684135.0}, {"date": "2016-07-15", "close": 0.098, "volume": 829573.0}, {"date": "2016-07-18", "close": 0.1, "volume": 81349.0}, {"date": "2016-07-19", "close": 0.1, "volume": 757073.0}, {"date": "2016-07-20", "close": 0.1, "volume": 190042.0}, {"date": "2016-07-21", "close": 0.105, "volume": 1298616.0}, {"date": "2016-07-22", "close": 0.11, "volume": 1227081.0}, {"date": "2016-07-25", "close": 0.12, "volume": 3271828.0}, {"date": "2016-07-26", "close": 0.12, "volume": 814999.0}, {"date": "2016-07-27", "close": 0.12, "volume": 2129988.0}, {"date": "2016-07-28", "close": 0.12, "volume": 1920125.0}, {"date": "2016-07-29", "close": 0.12, "volume": 926198.0}, {"date": "2016-08-01", "close": 0.145, "volume": 4445130.0}, {"date": "2016-08-02", "close": 0.14, "volume": 2630897.0}, {"date": "2016-08-03", "close": 0.135, "volume": 1452132.0}, {"date": "2016-08-04", "close": 0.135, "volume": 980069.0}, {"date": "2016-08-05", "close": 0.14, "volume": 643068.0}, {"date": "2016-08-08", "close": 0.15, "volume": 1219047.0}, {"date": "2016-08-09", "close": 0.16, "volume": 3423125.0}, {"date": "2016-08-10", "close": 0.16, "volume": 1796132.0}, {"date": "2016-08-11", "close": 0.16, "volume": 438537.0}, {"date": "2016-08-12", "close": 0.155, "volume": 354267.0}, {"date": "2016-08-15", "close": 0.155, "volume": 1056725.0}, {"date": "2016-08-16", "close": 0.15, "volume": 456063.0}, {"date": "2016-08-17", "close": 0.145, "volume": 592136.0}, {"date": "2016-08-18", "close": 0.145, "volume": 582931.0}, {"date": "2016-08-19", "close": 0.155, "volume": 545610.0}, {"date": "2016-08-22", "close": 0.155, "volume": 791808.0}, {"date": "2016-08-23", "close": 0.14, "volume": 873327.0}, {"date": "2016-08-24", "close": 0.145, "volume": 918002.0}, {"date": "2016-08-25", "close": 0.135, "volume": 1637014.0}, {"date": "2016-08-26", "close": 0.13, "volume": 595093.0}, {"date": "2016-08-29", "close": 0.125, "volume": 676479.0}, {"date": "2016-08-30", "close": 0.12, "volume": 1105626.0}, {"date": "2016-08-31", "close": 0.125, "volume": 271826.0}, {"date": "2016-09-01", "close": 0.12, "volume": 572864.0}, {"date": "2016-09-02", "close": 0.14, "volume": 1613274.0}, {"date": "2016-09-05", "close": 0.14, "volume": 538524.0}, {"date": "2016-09-06", "close": 0.14, "volume": 498000.0}, {"date": "2016-09-07", "close": 0.135, "volume": 743519.0}, {"date": "2016-09-08", "close": 0.13, "volume": 119815.0}, {"date": "2016-09-09", "close": 0.13, "volume": 320089.0}, {"date": "2016-09-12", "close": 0.125, "volume": 383142.0}, {"date": "2016-09-13", "close": 0.125, "volume": 391009.0}, {"date": "2016-09-14", "close": 0.125, "volume": 385318.0}, {"date": "2016-09-15", "close": 0.125, "volume": 372759.0}, {"date": "2016-09-16", "close": 0.13, "volume": 218666.0}, {"date": "2016-09-19", "close": 0.13, "volume": 32538.0}, {"date": "2016-09-20", "close": 0.125, "volume": 262064.0}, {"date": "2016-09-21", "close": 0.12, "volume": 119507.0}, {"date": "2016-09-22", "close": 0.12, "volume": 85797.0}, {"date": "2016-09-23", "close": 0.115, "volume": 901931.0}, {"date": "2016-09-26", "close": 0.11, "volume": 1668776.0}, {"date": "2016-09-27", "close": 0.1, "volume": 974608.0}, {"date": "2016-09-28", "close": 0.1, "volume": 609494.0}, {"date": "2016-09-29", "close": 0.11, "volume": 460876.0}, {"date": "2016-09-30", "close": 0.105, "volume": 382994.0}, {"date": "2016-10-03", "close": 0.1, "volume": 334000.0}, {"date": "2016-10-04", "close": 0.1, "volume": 70000.0}, {"date": "2016-10-05", "close": 0.094, "volume": 1632743.0}, {"date": "2016-10-06", "close": 0.094, "volume": 287052.0}, {"date": "2016-10-07", "close": 0.096, "volume": 400169.0}, {"date": "2016-10-10", "close": 0.095, "volume": 508026.0}, {"date": "2016-10-11", "close": 0.096, "volume": 220292.0}, {"date": "2016-10-12", "close": 0.11, "volume": 1081326.0}, {"date": "2016-10-13", "close": 0.1, "volume": 249207.0}, {"date": "2016-10-14", "close": 0.11, "volume": 771496.0}, {"date": "2016-10-17", "close": 0.11, "volume": 873521.0}, {"date": "2016-10-18", "close": 0.125, "volume": 921863.0}, {"date": "2016-10-19", "close": 0.13, "volume": 1085317.0}, {"date": "2016-10-20", "close": 0.12, "volume": 575813.0}, {"date": "2016-10-21", "close": 0.12, "volume": 329675.0}, {"date": "2016-10-24", "close": 0.115, "volume": 656606.0}, {"date": "2016-10-25", "close": 0.115, "volume": 325745.0}, {"date": "2016-10-26", "close": 0.115, "volume": 212770.0}, {"date": "2016-10-27", "close": 0.105, "volume": 756073.0}, {"date": "2016-10-28", "close": 0.098, "volume": 949650.0}, {"date": "2016-10-31", "close": 0.098, "volume": 552867.0}, {"date": "2016-11-01", "close": 0.099, "volume": 334802.0}, {"date": "2016-11-02", "close": 0.098, "volume": 485448.0}, {"date": "2016-11-03", "close": 0.098, "volume": 1231847.0}, {"date": "2016-11-04", "close": 0.095, "volume": 484709.0}, {"date": "2016-11-07", "close": 0.095, "volume": 224528.0}, {"date": "2016-11-08", "close": 0.1, "volume": 387205.0}, {"date": "2016-11-09", "close": 0.092, "volume": 743130.0}, {"date": "2016-11-10", "close": 0.095, "volume": 162176.0}, {"date": "2016-11-11", "close": 0.1, "volume": 251010.0}, {"date": "2016-11-14", "close": 0.1, "volume": 303461.0}, {"date": "2016-11-15", "close": 0.091, "volume": 701726.0}, {"date": "2016-11-16", "close": 0.097, "volume": 152773.0}, {"date": "2016-11-17", "close": 0.093, "volume": 380450.0}, {"date": "2016-11-18", "close": 0.093, "volume": 267053.0}, {"date": "2016-11-21", "close": 0.098, "volume": 1583335.0}, {"date": "2016-11-22", "close": 0.1, "volume": 594979.0}, {"date": "2016-11-23", "close": 0.105, "volume": 1123133.0}, {"date": "2016-11-24", "close": 0.115, "volume": 768971.0}, {"date": "2016-11-25", "close": 0.115, "volume": 516001.0}, {"date": "2016-11-28", "close": 0.11, "volume": 351326.0}, {"date": "2016-11-29", "close": 0.1, "volume": 940143.0}, {"date": "2016-11-30", "close": 0.11, "volume": 114600.0}, {"date": "2016-12-01", "close": 0.115, "volume": 899842.0}, {"date": "2016-12-02", "close": 0.115, "volume": 1109942.0}, {"date": "2016-12-05", "close": 0.11, "volume": 233863.0}, {"date": "2016-12-06", "close": 0.11, "volume": 1022011.0}, {"date": "2016-12-07", "close": 0.11, "volume": 567518.0}, {"date": "2016-12-08", "close": 0.115, "volume": 441462.0}, {"date": "2016-12-09", "close": 0.115, "volume": 341332.0}, {"date": "2016-12-12", "close": 0.11, "volume": 159352.0}, {"date": "2016-12-13", "close": 0.11, "volume": 255172.0}, {"date": "2016-12-14", "close": 0.105, "volume": 613278.0}, {"date": "2016-12-15", "close": 0.11, "volume": 177406.0}, {"date": "2016-12-16", "close": 0.11, "volume": 523514.0}, {"date": "2016-12-19", "close": 0.099, "volume": 443810.0}, {"date": "2016-12-20", "close": 0.099, "volume": 207033.0}, {"date": "2016-12-21", "close": 0.1, "volume": 257458.0}, {"date": "2016-12-23", "close": 0.1, "volume": 51800.0}, {"date": "2016-12-28", "close": 0.1, "volume": 89000.0}, {"date": "2016-12-29", "close": 0.1, "volume": 28183.0}, {"date": "2016-12-30", "close": 0.1, "volume": 52325.0}, {"date": "2017-01-03", "close": 0.098, "volume": 132166.0}, {"date": "2017-01-04", "close": 0.105, "volume": 170717.0}, {"date": "2017-01-05", "close": 0.1, "volume": 215631.0}, {"date": "2017-01-06", "close": 0.1, "volume": 23771.0}, {"date": "2017-01-09", "close": 0.1, "volume": 206596.0}, {"date": "2017-01-10", "close": 0.099, "volume": 447741.0}, {"date": "2017-01-11", "close": 0.099, "volume": 270000.0}, {"date": "2017-01-12", "close": 0.098, "volume": 699218.0}, {"date": "2017-01-13", "close": 0.11, "volume": 1430384.0}, {"date": "2017-01-16", "close": 0.115, "volume": 675471.0}, {"date": "2017-01-17", "close": 0.11, "volume": 193331.0}, {"date": "2017-01-18", "close": 0.11, "volume": 302291.0}, {"date": "2017-01-19", "close": 0.11, "volume": 2615651.0}, {"date": "2017-01-20", "close": 0.12, "volume": 695974.0}, {"date": "2017-01-23", "close": 0.137, "volume": 6457894.0}, {"date": "2017-01-27", "close": 0.14, "volume": 4101568.0}, {"date": "2017-01-30", "close": 0.13, "volume": 988006.0}, {"date": "2017-01-31", "close": 0.13, "volume": 912675.0}, {"date": "2017-02-01", "close": 0.13, "volume": 1174928.0}, {"date": "2017-02-02", "close": 0.13, "volume": 384557.0}, {"date": "2017-02-03", "close": 0.13, "volume": 134138.0}, {"date": "2017-02-06", "close": 0.12, "volume": 2754783.0}, {"date": "2017-02-07", "close": 0.115, "volume": 1612920.0}, {"date": "2017-02-08", "close": 0.12, "volume": 989073.0}, {"date": "2017-02-09", "close": 0.125, "volume": 911520.0}, {"date": "2017-02-10", "close": 0.125, "volume": 805682.0}, {"date": "2017-02-13", "close": 0.125, "volume": 1775504.0}, {"date": "2017-02-14", "close": 0.125, "volume": 438731.0}, {"date": "2017-02-15", "close": 0.125, "volume": 982800.0}, {"date": "2017-02-16", "close": 0.115, "volume": 984903.0}, {"date": "2017-02-17", "close": 0.12, "volume": 4046768.0}, {"date": "2017-02-20", "close": 0.11, "volume": 1570852.0}, {"date": "2017-02-21", "close": 0.12, "volume": 417286.0}, {"date": "2017-02-22", "close": 0.115, "volume": 737702.0}, {"date": "2017-02-23", "close": 0.115, "volume": 312300.0}, {"date": "2017-02-24", "close": 0.11, "volume": 1773811.0}, {"date": "2017-02-27", "close": 0.1, "volume": 1020874.0}, {"date": "2017-02-28", "close": 0.1, "volume": 2804440.0}, {"date": "2017-03-01", "close": 0.1, "volume": 336928.0}, {"date": "2017-03-02", "close": 0.1, "volume": 141048.0}, {"date": "2017-03-03", "close": 0.105, "volume": 86892.0}, {"date": "2017-03-06", "close": 0.11, "volume": 100079.0}, {"date": "2017-03-07", "close": 0.105, "volume": 302027.0}, {"date": "2017-03-08", "close": 0.1, "volume": 764555.0}, {"date": "2017-03-09", "close": 0.1, "volume": 972248.0}, {"date": "2017-03-10", "close": 0.099, "volume": 1206193.0}, {"date": "2017-03-13", "close": 0.1, "volume": 424886.0}, {"date": "2017-03-14", "close": 0.099, "volume": 237735.0}, {"date": "2017-03-15", "close": 0.093, "volume": 1934395.0}, {"date": "2017-03-16", "close": 0.095, "volume": 777000.0}, {"date": "2017-03-17", "close": 0.095, "volume": 1128915.0}, {"date": "2017-03-20", "close": 0.102, "volume": 957072.0}, {"date": "2017-03-21", "close": 0.1, "volume": 834577.0}, {"date": "2017-03-22", "close": 0.1, "volume": 872998.0}, {"date": "2017-03-23", "close": 0.096, "volume": 209048.0}, {"date": "2017-03-24", "close": 0.096, "volume": 64351.0}, {"date": "2017-03-27", "close": 0.095, "volume": 281700.0}, {"date": "2017-03-28", "close": 0.097, "volume": 470780.0}, {"date": "2017-03-29", "close": 0.099, "volume": 1125773.0}, {"date": "2017-03-30", "close": 0.1, "volume": 970747.0}, {"date": "2017-03-31", "close": 0.1, "volume": 625225.0}, {"date": "2017-04-03", "close": 0.1, "volume": 366584.0}, {"date": "2017-04-04", "close": 0.09, "volume": 2320259.0}, {"date": "2017-04-05", "close": 0.099, "volume": 1205937.0}, {"date": "2017-04-06", "close": 0.094, "volume": 461920.0}, {"date": "2017-04-07", "close": 0.094, "volume": 368596.0}, {"date": "2017-04-10", "close": 0.095, "volume": 128762.0}, {"date": "2017-04-11", "close": 0.095, "volume": 655745.0}, {"date": "2017-04-12", "close": 0.094, "volume": 595092.0}, {"date": "2017-04-13", "close": 0.093, "volume": 278667.0}, {"date": "2017-04-18", "close": 0.093, "volume": 338888.0}, {"date": "2017-04-19", "close": 0.093, "volume": 522159.0}, {"date": "2017-04-20", "close": 0.093, "volume": 320832.0}, {"date": "2017-04-21", "close": 0.093, "volume": 203732.0}, {"date": "2017-04-24", "close": 0.094, "volume": 347877.0}, {"date": "2017-04-26", "close": 0.105, "volume": 2488948.0}, {"date": "2017-04-27", "close": 0.105, "volume": 1270399.0}, {"date": "2017-04-28", "close": 0.105, "volume": 1376470.0}, {"date": "2017-05-01", "close": 0.11, "volume": 1139035.0}, {"date": "2017-05-02", "close": 0.105, "volume": 931559.0}, {"date": "2017-05-03", "close": 0.1, "volume": 1024937.0}, {"date": "2017-05-04", "close": 0.1, "volume": 229174.0}, {"date": "2017-05-05", "close": 0.1, "volume": 1405876.0}, {"date": "2017-05-08", "close": 0.1, "volume": 1789074.0}, {"date": "2017-05-09", "close": 0.1, "volume": 70000.0}, {"date": "2017-05-10", "close": 0.098, "volume": 1032476.0}, {"date": "2017-05-11", "close": 0.1, "volume": 381834.0}, {"date": "2017-05-12", "close": 0.105, "volume": 1611432.0}, {"date": "2017-05-15", "close": 0.1, "volume": 280048.0}, {"date": "2017-05-16", "close": 0.1, "volume": 5372673.0}, {"date": "2017-05-17", "close": 0.1, "volume": 836250.0}, {"date": "2017-05-18", "close": 0.105, "volume": 970845.0}, {"date": "2017-05-19", "close": 0.105, "volume": 516407.0}, {"date": "2017-05-22", "close": 0.1, "volume": 993502.0}, {"date": "2017-05-23", "close": 0.1, "volume": 664747.0}, {"date": "2017-05-24", "close": 0.097, "volume": 690715.0}, {"date": "2017-05-25", "close": 0.097, "volume": 739884.0}, {"date": "2017-05-26", "close": 0.097, "volume": 663648.0}, {"date": "2017-05-29", "close": 0.098, "volume": 708808.0}, {"date": "2017-05-30", "close": 0.095, "volume": 303986.0}, {"date": "2017-05-31", "close": 0.093, "volume": 457194.0}, {"date": "2017-06-01", "close": 0.095, "volume": 486965.0}, {"date": "2017-06-02", "close": 0.096, "volume": 93805.0}, {"date": "2017-06-05", "close": 0.1, "volume": 364524.0}, {"date": "2017-06-06", "close": 0.099, "volume": 37234.0}, {"date": "2017-06-07", "close": 0.098, "volume": 216759.0}, {"date": "2017-06-08", "close": 0.093, "volume": 7483.0}, {"date": "2017-06-09", "close": 0.092, "volume": 605191.0}, {"date": "2017-06-13", "close": 0.094, "volume": 695058.0}, {"date": "2017-06-14", "close": 0.093, "volume": 474947.0}, {"date": "2017-06-15", "close": 0.085, "volume": 186194.0}, {"date": "2017-06-16", "close": 0.09, "volume": 448903.0}, {"date": "2017-06-19", "close": 0.09, "volume": 320998.0}, {"date": "2017-06-20", "close": 0.09, "volume": 813631.0}, {"date": "2017-06-21", "close": 0.084, "volume": 807807.0}, {"date": "2017-06-22", "close": 0.08, "volume": 1201020.0}, {"date": "2017-06-23", "close": 0.078, "volume": 757488.0}, {"date": "2017-06-26", "close": 0.075, "volume": 1274233.0}, {"date": "2017-06-27", "close": 0.065, "volume": 3723935.0}, {"date": "2017-06-28", "close": 0.064, "volume": 777473.0}, {"date": "2017-06-29", "close": 0.066, "volume": 3345007.0}, {"date": "2017-06-30", "close": 0.069, "volume": 907288.0}, {"date": "2017-07-03", "close": 0.066, "volume": 563283.0}, {"date": "2017-07-04", "close": 0.065, "volume": 208944.0}, {"date": "2017-07-05", "close": 0.073, "volume": 2242136.0}, {"date": "2017-07-06", "close": 0.07, "volume": 930711.0}, {"date": "2017-07-07", "close": 0.073, "volume": 421777.0}, {"date": "2017-07-10", "close": 0.073, "volume": 526823.0}, {"date": "2017-07-11", "close": 0.067, "volume": 179880.0}, {"date": "2017-07-12", "close": 0.078, "volume": 2106111.0}, {"date": "2017-07-13", "close": 0.078, "volume": 2060672.0}, {"date": "2017-07-14", "close": 0.08, "volume": 496348.0}, {"date": "2017-07-17", "close": 0.083, "volume": 1085865.0}, {"date": "2017-07-18", "close": 0.077, "volume": 1010087.0}, {"date": "2017-07-19", "close": 0.078, "volume": 220474.0}, {"date": "2017-07-20", "close": 0.081, "volume": 7233309.0}, {"date": "2017-07-21", "close": 0.084, "volume": 2387366.0}, {"date": "2017-07-24", "close": 0.085, "volume": 1181782.0}, {"date": "2017-07-25", "close": 0.089, "volume": 7601648.0}, {"date": "2017-07-26", "close": 0.09, "volume": 800013.0}, {"date": "2017-07-27", "close": 0.085, "volume": 461085.0}, {"date": "2017-07-28", "close": 0.083, "volume": 1330097.0}, {"date": "2017-07-31", "close": 0.089, "volume": 647110.0}, {"date": "2017-08-01", "close": 0.086, "volume": 505011.0}, {"date": "2017-08-02", "close": 0.088, "volume": 281763.0}, {"date": "2017-08-03", "close": 0.084, "volume": 324663.0}, {"date": "2017-08-04", "close": 0.089, "volume": 279636.0}, {"date": "2017-08-07", "close": 0.082, "volume": 595798.0}, {"date": "2017-08-08", "close": 0.085, "volume": 259728.0}, {"date": "2017-08-09", "close": 0.083, "volume": 101460.0}, {"date": "2017-08-10", "close": 0.081, "volume": 1162318.0}, {"date": "2017-08-11", "close": 0.079, "volume": 546263.0}, {"date": "2017-08-14", "close": 0.08, "volume": 263823.0}, {"date": "2017-08-15", "close": 0.08, "volume": 505438.0}, {"date": "2017-08-16", "close": 0.083, "volume": 243663.0}, {"date": "2017-08-17", "close": 0.085, "volume": 304904.0}, {"date": "2017-08-18", "close": 0.084, "volume": 282901.0}, {"date": "2017-08-21", "close": 0.08, "volume": 790418.0}, {"date": "2017-08-22", "close": 0.08, "volume": 185756.0}, {"date": "2017-08-23", "close": 0.083, "volume": 291691.0}, {"date": "2017-08-24", "close": 0.082, "volume": 322324.0}, {"date": "2017-08-25", "close": 0.08, "volume": 331370.0}, {"date": "2017-08-28", "close": 0.079, "volume": 914532.0}, {"date": "2017-08-29", "close": 0.077, "volume": 2057528.0}, {"date": "2017-08-30", "close": 0.076, "volume": 471053.0}, {"date": "2017-08-31", "close": 0.071, "volume": 1175653.0}, {"date": "2017-09-01", "close": 0.07, "volume": 1002648.0}, {"date": "2017-09-04", "close": 0.069, "volume": 915586.0}, {"date": "2017-09-05", "close": 0.069, "volume": 474260.0}, {"date": "2017-09-06", "close": 0.071, "volume": 458636.0}, {"date": "2017-09-07", "close": 0.071, "volume": 142660.0}, {"date": "2017-09-08", "close": 0.079, "volume": 1343599.0}, {"date": "2017-09-11", "close": 0.075, "volume": 111991.0}, {"date": "2017-09-12", "close": 0.08, "volume": 1151269.0}, {"date": "2017-09-13", "close": 0.076, "volume": 516465.0}, {"date": "2017-09-14", "close": 0.079, "volume": 267391.0}, {"date": "2017-09-15", "close": 0.077, "volume": 820030.0}, {"date": "2017-09-18", "close": 0.08, "volume": 1356071.0}, {"date": "2017-09-19", "close": 0.078, "volume": 180077.0}, {"date": "2017-09-20", "close": 0.079, "volume": 340760.0}, {"date": "2017-09-21", "close": 0.078, "volume": 196542.0}, {"date": "2017-09-22", "close": 0.078, "volume": 507931.0}, {"date": "2017-09-25", "close": 0.077, "volume": 163596.0}, {"date": "2017-09-26", "close": 0.079, "volume": 252833.0}, {"date": "2017-09-27", "close": 0.077, "volume": 181064.0}, {"date": "2017-09-28", "close": 0.08, "volume": 361282.0}, {"date": "2017-09-29", "close": 0.089, "volume": 2129792.0}, {"date": "2017-10-02", "close": 0.087, "volume": 713632.0}, {"date": "2017-10-03", "close": 0.086, "volume": 720526.0}, {"date": "2017-10-04", "close": 0.081, "volume": 400457.0}, {"date": "2017-10-05", "close": 0.082, "volume": 503893.0}, {"date": "2017-10-06", "close": 0.081, "volume": 1140470.0}, {"date": "2017-10-09", "close": 0.081, "volume": 96948.0}, {"date": "2017-10-10", "close": 0.08, "volume": 523722.0}, {"date": "2017-10-11", "close": 0.08, "volume": 592993.0}, {"date": "2017-10-12", "close": 0.08, "volume": 104309.0}, {"date": "2017-10-13", "close": 0.078, "volume": 561657.0}, {"date": "2017-10-16", "close": 0.078, "volume": 200521.0}, {"date": "2017-10-17", "close": 0.076, "volume": 311858.0}, {"date": "2017-10-18", "close": 0.077, "volume": 257051.0}, {"date": "2017-10-19", "close": 0.081, "volume": 557819.0}, {"date": "2017-10-20", "close": 0.08, "volume": 771876.0}, {"date": "2017-10-23", "close": 0.085, "volume": 2484096.0}, {"date": "2017-10-24", "close": 0.086, "volume": 843860.0}, {"date": "2017-10-25", "close": 0.1, "volume": 6971906.0}, {"date": "2017-10-26", "close": 0.095, "volume": 4840072.0}, {"date": "2017-10-27", "close": 0.097, "volume": 607489.0}, {"date": "2017-10-30", "close": 0.095, "volume": 2733376.0}, {"date": "2017-10-31", "close": 0.098, "volume": 2965848.0}, {"date": "2017-11-01", "close": 0.098, "volume": 785427.0}, {"date": "2017-11-02", "close": 0.098, "volume": 177100.0}, {"date": "2017-11-03", "close": 0.1, "volume": 1033179.0}, {"date": "2017-11-06", "close": 0.105, "volume": 1875303.0}, {"date": "2017-11-07", "close": 0.105, "volume": 717735.0}, {"date": "2017-11-08", "close": 0.105, "volume": 652266.0}, {"date": "2017-11-09", "close": 0.11, "volume": 684018.0}, {"date": "2017-11-10", "close": 0.105, "volume": 704973.0}, {"date": "2017-11-13", "close": 0.099, "volume": 2083483.0}, {"date": "2017-11-14", "close": 0.1, "volume": 1385788.0}, {"date": "2017-11-15", "close": 0.098, "volume": 1041377.0}, {"date": "2017-11-16", "close": 0.1, "volume": 797725.0}, {"date": "2017-11-17", "close": 0.099, "volume": 438956.0}, {"date": "2017-11-20", "close": 0.098, "volume": 144599.0}, {"date": "2017-11-21", "close": 0.095, "volume": 151736.0}, {"date": "2017-11-22", "close": 0.098, "volume": 119074.0}, {"date": "2017-11-23", "close": 0.093, "volume": 580824.0}, {"date": "2017-11-24", "close": 0.091, "volume": 747685.0}, {"date": "2017-11-27", "close": 0.095, "volume": 799515.0}, {"date": "2017-11-28", "close": 0.11, "volume": 2240572.0}, {"date": "2017-11-29", "close": 0.13, "volume": 5896656.0}, {"date": "2017-11-30", "close": 0.15, "volume": 6933404.0}, {"date": "2017-12-01", "close": 0.135, "volume": 3847223.0}, {"date": "2017-12-04", "close": 0.13, "volume": 1281494.0}, {"date": "2017-12-05", "close": 0.14, "volume": 1723411.0}, {"date": "2017-12-06", "close": 0.145, "volume": 860765.0}, {"date": "2017-12-07", "close": 0.14, "volume": 1037933.0}, {"date": "2017-12-08", "close": 0.135, "volume": 631756.0}, {"date": "2017-12-11", "close": 0.13, "volume": 757436.0}, {"date": "2017-12-12", "close": 0.135, "volume": 761161.0}, {"date": "2017-12-13", "close": 0.135, "volume": 752628.0}, {"date": "2017-12-14", "close": 0.13, "volume": 469271.0}, {"date": "2017-12-15", "close": 0.13, "volume": 809044.0}, {"date": "2017-12-18", "close": 0.135, "volume": 560590.0}, {"date": "2017-12-19", "close": 0.14, "volume": 555407.0}, {"date": "2017-12-20", "close": 0.135, "volume": 490254.0}, {"date": "2017-12-21", "close": 0.14, "volume": 705464.0}, {"date": "2017-12-22", "close": 0.13, "volume": 499481.0}, {"date": "2017-12-27", "close": 0.125, "volume": 276249.0}, {"date": "2017-12-28", "close": 0.125, "volume": 271544.0}, {"date": "2017-12-29", "close": 0.13, "volume": 228854.0}, {"date": "2018-01-02", "close": 0.135, "volume": 225446.0}, {"date": "2018-01-03", "close": 0.16, "volume": 2918680.0}, {"date": "2018-01-04", "close": 0.17, "volume": 2993313.0}, {"date": "2018-01-05", "close": 0.185, "volume": 3650459.0}, {"date": "2018-01-08", "close": 0.185, "volume": 4029758.0}, {"date": "2018-01-09", "close": 0.18, "volume": 1901942.0}, {"date": "2018-01-10", "close": 0.175, "volume": 1030051.0}, {"date": "2018-01-11", "close": 0.18, "volume": 385255.0}, {"date": "2018-01-12", "close": 0.185, "volume": 530037.0}, {"date": "2018-01-15", "close": 0.19, "volume": 1071626.0}, {"date": "2018-01-16", "close": 0.185, "volume": 736791.0}, {"date": "2018-01-17", "close": 0.18, "volume": 813869.0}, {"date": "2018-01-18", "close": 0.175, "volume": 680862.0}, {"date": "2018-01-19", "close": 0.155, "volume": 2221756.0}, {"date": "2018-01-22", "close": 0.14, "volume": 1732461.0}, {"date": "2018-01-23", "close": 0.155, "volume": 897127.0}, {"date": "2018-01-24", "close": 0.15, "volume": 340338.0}, {"date": "2018-01-25", "close": 0.15, "volume": 255004.0}, {"date": "2018-01-29", "close": 0.15, "volume": 720484.0}, {"date": "2018-01-30", "close": 0.145, "volume": 613982.0}, {"date": "2018-01-31", "close": 0.14, "volume": 96885.0}, {"date": "2018-02-01", "close": 0.145, "volume": 182074.0}, {"date": "2018-02-02", "close": 0.145, "volume": 114944.0}, {"date": "2018-02-05", "close": 0.125, "volume": 2807822.0}, {"date": "2018-02-06", "close": 0.115, "volume": 2044398.0}, {"date": "2018-02-07", "close": 0.12, "volume": 1065732.0}, {"date": "2018-02-08", "close": 0.12, "volume": 567359.0}, {"date": "2018-02-09", "close": 0.115, "volume": 698366.0}, {"date": "2018-02-12", "close": 0.115, "volume": 527934.0}, {"date": "2018-02-13", "close": 0.12, "volume": 212553.0}, {"date": "2018-02-14", "close": 0.115, "volume": 683604.0}, {"date": "2018-02-15", "close": 0.13, "volume": 301857.0}, {"date": "2018-02-16", "close": 0.125, "volume": 410188.0}, {"date": "2018-02-19", "close": 0.12, "volume": 496453.0}, {"date": "2018-02-20", "close": 0.115, "volume": 260063.0}, {"date": "2018-02-21", "close": 0.13, "volume": 2698117.0}, {"date": "2018-02-22", "close": 0.13, "volume": 1194653.0}, {"date": "2018-02-23", "close": 0.13, "volume": 598150.0}, {"date": "2018-02-26", "close": 0.13, "volume": 576064.0}, {"date": "2018-02-27", "close": 0.18, "volume": 4900477.0}, {"date": "2018-02-28", "close": 0.175, "volume": 1372839.0}, {"date": "2018-03-01", "close": 0.2, "volume": 3782702.0}, {"date": "2018-03-02", "close": 0.185, "volume": 1679585.0}, {"date": "2018-03-05", "close": 0.165, "volume": 2961252.0}, {"date": "2018-03-06", "close": 0.18, "volume": 926366.0}, {"date": "2018-03-07", "close": 0.18, "volume": 845848.0}, {"date": "2018-03-08", "close": 0.175, "volume": 451594.0}, {"date": "2018-03-09", "close": 0.18, "volume": 292351.0}, {"date": "2018-03-14", "close": 0.195, "volume": 6246800.0}, {"date": "2018-03-15", "close": 0.2, "volume": 2859145.0}, {"date": "2018-03-16", "close": 0.205, "volume": 1223699.0}, {"date": "2018-03-19", "close": 0.195, "volume": 1828206.0}, {"date": "2018-03-20", "close": 0.19, "volume": 924114.0}, {"date": "2018-03-21", "close": 0.185, "volume": 916306.0}, {"date": "2018-03-22", "close": 0.185, "volume": 499929.0}, {"date": "2018-03-23", "close": 0.18, "volume": 1289109.0}, {"date": "2018-03-26", "close": 0.175, "volume": 879645.0}, {"date": "2018-03-27", "close": 0.192, "volume": 854496.0}, {"date": "2018-03-29", "close": 0.165, "volume": 2190980.0}, {"date": "2018-04-03", "close": 0.175, "volume": 401811.0}, {"date": "2018-04-04", "close": 0.165, "volume": 735660.0}, {"date": "2018-04-05", "close": 0.16, "volume": 566641.0}, {"date": "2018-04-06", "close": 0.165, "volume": 774345.0}, {"date": "2018-04-09", "close": 0.165, "volume": 702020.0}, {"date": "2018-04-10", "close": 0.165, "volume": 364894.0}, {"date": "2018-04-11", "close": 0.17, "volume": 380691.0}, {"date": "2018-04-12", "close": 0.165, "volume": 233682.0}, {"date": "2018-04-13", "close": 0.165, "volume": 613820.0}, {"date": "2018-04-16", "close": 0.17, "volume": 524420.0}, {"date": "2018-04-17", "close": 0.175, "volume": 422297.0}, {"date": "2018-04-18", "close": 0.18, "volume": 1337585.0}, {"date": "2018-04-19", "close": 0.175, "volume": 584326.0}, {"date": "2018-04-20", "close": 0.185, "volume": 488820.0}, {"date": "2018-04-23", "close": 0.185, "volume": 530641.0}, {"date": "2018-04-24", "close": 0.175, "volume": 386619.0}, {"date": "2018-04-26", "close": 0.17, "volume": 499016.0}, {"date": "2018-04-27", "close": 0.175, "volume": 94108.0}, {"date": "2018-04-30", "close": 0.17, "volume": 1007608.0}, {"date": "2018-05-01", "close": 0.165, "volume": 359019.0}, {"date": "2018-05-02", "close": 0.16, "volume": 620787.0}, {"date": "2018-05-03", "close": 0.16, "volume": 478165.0}, {"date": "2018-05-04", "close": 0.145, "volume": 1069016.0}, {"date": "2018-05-07", "close": 0.15, "volume": 197908.0}, {"date": "2018-05-08", "close": 0.155, "volume": 298368.0}, {"date": "2018-05-09", "close": 0.165, "volume": 622554.0}, {"date": "2018-05-10", "close": 0.17, "volume": 577692.0}, {"date": "2018-05-11", "close": 0.165, "volume": 138659.0}, {"date": "2018-05-14", "close": 0.165, "volume": 302664.0}, {"date": "2018-05-15", "close": 0.17, "volume": 61137.0}, {"date": "2018-05-16", "close": 0.165, "volume": 651992.0}, {"date": "2018-05-17", "close": 0.16, "volume": 182615.0}, {"date": "2018-05-18", "close": 0.165, "volume": 1178825.0}, {"date": "2018-05-21", "close": 0.16, "volume": 120941.0}, {"date": "2018-05-22", "close": 0.165, "volume": 525868.0}, {"date": "2018-05-23", "close": 0.165, "volume": 305796.0}, {"date": "2018-05-24", "close": 0.17, "volume": 407530.0}, {"date": "2018-05-25", "close": 0.16, "volume": 337687.0}, {"date": "2018-05-28", "close": 0.165, "volume": 276731.0}, {"date": "2018-05-29", "close": 0.16, "volume": 101137.0}, {"date": "2018-05-30", "close": 0.16, "volume": 395224.0}, {"date": "2018-05-31", "close": 0.16, "volume": 802078.0}, {"date": "2018-06-01", "close": 0.165, "volume": 223459.0}, {"date": "2018-06-04", "close": 0.165, "volume": 215242.0}, {"date": "2018-06-05", "close": 0.165, "volume": 214468.0}, {"date": "2018-06-06", "close": 0.16, "volume": 900997.0}, {"date": "2018-06-07", "close": 0.165, "volume": 646853.0}, {"date": "2018-06-08", "close": 0.165, "volume": 153395.0}, {"date": "2018-06-12", "close": 0.165, "volume": 263093.0}, {"date": "2018-06-13", "close": 0.165, "volume": 251988.0}, {"date": "2018-06-14", "close": 0.165, "volume": 302650.0}, {"date": "2018-06-15", "close": 0.16, "volume": 405613.0}, {"date": "2018-06-18", "close": 0.16, "volume": 194189.0}, {"date": "2018-06-19", "close": 0.16, "volume": 306153.0}, {"date": "2018-06-20", "close": 0.16, "volume": 90607.0}, {"date": "2018-06-21", "close": 0.16, "volume": 331808.0}, {"date": "2018-06-22", "close": 0.17, "volume": 2505595.0}, {"date": "2018-06-25", "close": 0.175, "volume": 1381076.0}, {"date": "2018-06-26", "close": 0.175, "volume": 1281019.0}, {"date": "2018-06-27", "close": 0.175, "volume": 241182.0}, {"date": "2018-06-28", "close": 0.17, "volume": 1044489.0}, {"date": "2018-06-29", "close": 0.175, "volume": 379882.0}, {"date": "2018-07-02", "close": 0.18, "volume": 2523709.0}, {"date": "2018-07-03", "close": 0.17, "volume": 2015414.0}, {"date": "2018-07-04", "close": 0.17, "volume": 544986.0}, {"date": "2018-07-05", "close": 0.17, "volume": 46351.0}, {"date": "2018-07-06", "close": 0.175, "volume": 340387.0}, {"date": "2018-07-09", "close": 0.19, "volume": 441426.0}, {"date": "2018-07-10", "close": 0.195, "volume": 380529.0}, {"date": "2018-07-11", "close": 0.195, "volume": 343712.0}, {"date": "2018-07-12", "close": 0.19, "volume": 513642.0}, {"date": "2018-07-13", "close": 0.19, "volume": 236229.0}, {"date": "2018-07-16", "close": 0.18, "volume": 475386.0}, {"date": "2018-07-17", "close": 0.18, "volume": 43638.0}, {"date": "2018-07-18", "close": 0.185, "volume": 43118.0}, {"date": "2018-07-19", "close": 0.185, "volume": 212918.0}, {"date": "2018-07-20", "close": 0.19, "volume": 662071.0}, {"date": "2018-07-23", "close": 0.2, "volume": 1272895.0}, {"date": "2018-07-24", "close": 0.2, "volume": 2396806.0}, {"date": "2018-07-25", "close": 0.195, "volume": 1163336.0}, {"date": "2018-07-26", "close": 0.2, "volume": 1720223.0}, {"date": "2018-07-27", "close": 0.195, "volume": 1317624.0}, {"date": "2018-07-30", "close": 0.195, "volume": 284977.0}, {"date": "2018-07-31", "close": 0.19, "volume": 246605.0}, {"date": "2018-08-01", "close": 0.175, "volume": 2095061.0}, {"date": "2018-08-02", "close": 0.175, "volume": 205151.0}, {"date": "2018-08-03", "close": 0.175, "volume": 793393.0}, {"date": "2018-08-06", "close": 0.175, "volume": 197579.0}, {"date": "2018-08-07", "close": 0.175, "volume": 178180.0}, {"date": "2018-08-08", "close": 0.17, "volume": 404474.0}, {"date": "2018-08-09", "close": 0.17, "volume": 199329.0}, {"date": "2018-08-10", "close": 0.175, "volume": 1002969.0}, {"date": "2018-08-13", "close": 0.175, "volume": 595915.0}, {"date": "2018-08-14", "close": 0.17, "volume": 497428.0}, {"date": "2018-08-15", "close": 0.165, "volume": 441509.0}, {"date": "2018-08-16", "close": 0.16, "volume": 409649.0}, {"date": "2018-08-17", "close": 0.16, "volume": 123898.0}, {"date": "2018-08-20", "close": 0.165, "volume": 303355.0}, {"date": "2018-08-21", "close": 0.165, "volume": 665507.0}, {"date": "2018-08-22", "close": 0.165, "volume": 83982.0}, {"date": "2018-08-23", "close": 0.17, "volume": 96393.0}, {"date": "2018-08-24", "close": 0.165, "volume": 178106.0}, {"date": "2018-08-27", "close": 0.165, "volume": 434743.0}, {"date": "2018-08-28", "close": 0.17, "volume": 17435.0}, {"date": "2018-08-29", "close": 0.17, "volume": 317061.0}, {"date": "2018-08-30", "close": 0.165, "volume": 159454.0}, {"date": "2018-08-31", "close": 0.165, "volume": 65918.0}, {"date": "2018-09-03", "close": 0.17, "volume": 289908.0}, {"date": "2018-09-04", "close": 0.165, "volume": 211395.0}, {"date": "2018-09-05", "close": 0.16, "volume": 592459.0}, {"date": "2018-09-06", "close": 0.155, "volume": 174127.0}, {"date": "2018-09-07", "close": 0.155, "volume": 929223.0}, {"date": "2018-09-10", "close": 0.15, "volume": 157849.0}, {"date": "2018-09-11", "close": 0.165, "volume": 474699.0}, {"date": "2018-09-12", "close": 0.155, "volume": 134416.0}, {"date": "2018-09-13", "close": 0.16, "volume": 182844.0}, {"date": "2018-09-14", "close": 0.165, "volume": 191290.0}, {"date": "2018-09-17", "close": 0.165, "volume": 57066.0}, {"date": "2018-09-18", "close": 0.155, "volume": 399039.0}, {"date": "2018-09-19", "close": 0.16, "volume": 212999.0}, {"date": "2018-09-20", "close": 0.155, "volume": 141776.0}, {"date": "2018-09-21", "close": 0.155, "volume": 92819.0}, {"date": "2018-09-24", "close": 0.155, "volume": 44981.0}, {"date": "2018-09-25", "close": 0.155, "volume": 68300.0}, {"date": "2018-09-26", "close": 0.165, "volume": 116364.0}, {"date": "2018-09-27", "close": 0.155, "volume": 230029.0}, {"date": "2018-09-28", "close": 0.155, "volume": 100355.0}, {"date": "2018-10-01", "close": 0.16, "volume": 364400.0}, {"date": "2018-10-02", "close": 0.155, "volume": 351937.0}, {"date": "2018-10-03", "close": 0.165, "volume": 113321.0}, {"date": "2018-10-04", "close": 0.15, "volume": 402915.0}, {"date": "2018-10-05", "close": 0.15, "volume": 572686.0}, {"date": "2018-10-08", "close": 0.15, "volume": 366257.0}, {"date": "2018-10-09", "close": 0.14, "volume": 900974.0}, {"date": "2018-10-10", "close": 0.14, "volume": 669649.0}, {"date": "2018-10-11", "close": 0.12, "volume": 904234.0}, {"date": "2018-10-12", "close": 0.145, "volume": 610271.0}, {"date": "2018-10-15", "close": 0.145, "volume": 171256.0}, {"date": "2018-10-16", "close": 0.14, "volume": 266968.0}, {"date": "2018-10-17", "close": 0.14, "volume": 183504.0}, {"date": "2018-10-18", "close": 0.135, "volume": 43220.0}, {"date": "2018-10-19", "close": 0.135, "volume": 146964.0}, {"date": "2018-10-22", "close": 0.135, "volume": 60774.0}, {"date": "2018-10-23", "close": 0.125, "volume": 111702.0}, {"date": "2018-10-24", "close": 0.125, "volume": 560388.0}, {"date": "2018-10-25", "close": 0.14, "volume": 398887.0}, {"date": "2018-10-26", "close": 0.14, "volume": 289896.0}, {"date": "2018-10-29", "close": 0.14, "volume": 859199.0}, {"date": "2018-10-30", "close": 0.145, "volume": 463264.0}, {"date": "2018-10-31", "close": 0.145, "volume": 360924.0}, {"date": "2018-11-01", "close": 0.15, "volume": 297829.0}, {"date": "2018-11-02", "close": 0.16, "volume": 226038.0}, {"date": "2018-11-05", "close": 0.155, "volume": 318577.0}, {"date": "2018-11-06", "close": 0.14, "volume": 473537.0}, {"date": "2018-11-07", "close": 0.16, "volume": 275676.0}, {"date": "2018-11-08", "close": 0.155, "volume": 42116.0}, {"date": "2018-11-09", "close": 0.165, "volume": 248480.0}, {"date": "2018-11-12", "close": 0.15, "volume": 278567.0}, {"date": "2018-11-13", "close": 0.135, "volume": 558982.0}, {"date": "2018-11-14", "close": 0.145, "volume": 354560.0}, {"date": "2018-11-15", "close": 0.15, "volume": 162856.0}, {"date": "2018-11-16", "close": 0.155, "volume": 91340.0}, {"date": "2018-11-19", "close": 0.145, "volume": 227014.0}, {"date": "2018-11-20", "close": 0.165, "volume": 782862.0}, {"date": "2018-11-21", "close": 0.155, "volume": 133096.0}, {"date": "2018-11-22", "close": 0.16, "volume": 152694.0}, {"date": "2018-11-23", "close": 0.16, "volume": 232580.0}, {"date": "2018-11-26", "close": 0.155, "volume": 158717.0}, {"date": "2018-11-27", "close": 0.15, "volume": 525909.0}, {"date": "2018-11-28", "close": 0.17, "volume": 2389172.0}, {"date": "2018-11-29", "close": 0.185, "volume": 2116970.0}, {"date": "2018-11-30", "close": 0.185, "volume": 1147821.0}, {"date": "2018-12-03", "close": 0.185, "volume": 1330664.0}, {"date": "2018-12-04", "close": 0.185, "volume": 783659.0}, {"date": "2018-12-05", "close": 0.18, "volume": 260109.0}, {"date": "2018-12-06", "close": 0.17, "volume": 399494.0}, {"date": "2018-12-11", "close": 0.165, "volume": 391408.0}, {"date": "2018-12-12", "close": 0.165, "volume": 164973.0}, {"date": "2018-12-13", "close": 0.165, "volume": 278279.0}, {"date": "2018-12-14", "close": 0.165, "volume": 305667.0}, {"date": "2018-12-17", "close": 0.175, "volume": 230129.0}, {"date": "2018-12-18", "close": 0.165, "volume": 225885.0}, {"date": "2018-12-19", "close": 0.165, "volume": 375674.0}, {"date": "2018-12-20", "close": 0.155, "volume": 405040.0}, {"date": "2018-12-21", "close": 0.16, "volume": 334117.0}, {"date": "2018-12-24", "close": 0.16, "volume": 217000.0}, {"date": "2018-12-27", "close": 0.155, "volume": 175073.0}, {"date": "2018-12-28", "close": 0.155, "volume": 344109.0}, {"date": "2018-12-31", "close": 0.16, "volume": 277604.0}, {"date": "2019-01-02", "close": 0.165, "volume": 400429.0}, {"date": "2019-01-03", "close": 0.165, "volume": 163222.0}, {"date": "2019-01-04", "close": 0.16, "volume": 281562.0}, {"date": "2019-01-07", "close": 0.175, "volume": 359976.0}, {"date": "2019-01-08", "close": 0.17, "volume": 251130.0}, {"date": "2019-01-09", "close": 0.165, "volume": 432163.0}, {"date": "2019-01-10", "close": 0.17, "volume": 113488.0}, {"date": "2019-01-11", "close": 0.165, "volume": 157792.0}, {"date": "2019-01-14", "close": 0.17, "volume": 187275.0}, {"date": "2019-01-15", "close": 0.165, "volume": 39205.0}, {"date": "2019-01-16", "close": 0.165, "volume": 185102.0}, {"date": "2019-01-17", "close": 0.16, "volume": 190236.0}, {"date": "2019-01-18", "close": 0.165, "volume": 248545.0}, {"date": "2019-01-21", "close": 0.16, "volume": 478641.0}, {"date": "2019-01-22", "close": 0.16, "volume": 69956.0}, {"date": "2019-01-23", "close": 0.16, "volume": 320864.0}, {"date": "2019-01-24", "close": 0.17, "volume": 345718.0}, {"date": "2019-01-25", "close": 0.165, "volume": 118265.0}, {"date": "2019-01-29", "close": 0.165, "volume": 219287.0}, {"date": "2019-01-30", "close": 0.16, "volume": 535803.0}, {"date": "2019-01-31", "close": 0.165, "volume": 220011.0}, {"date": "2019-02-01", "close": 0.16, "volume": 376929.0}, {"date": "2019-02-04", "close": 0.155, "volume": 932545.0}, {"date": "2019-02-05", "close": 0.155, "volume": 1043994.0}, {"date": "2019-02-06", "close": 0.145, "volume": 325068.0}, {"date": "2019-02-07", "close": 0.14, "volume": 434459.0}, {"date": "2019-02-08", "close": 0.15, "volume": 620904.0}, {"date": "2019-02-11", "close": 0.145, "volume": 408291.0}, {"date": "2019-02-12", "close": 0.145, "volume": 294342.0}, {"date": "2019-02-13", "close": 0.15, "volume": 274144.0}, {"date": "2019-02-14", "close": 0.15, "volume": 211416.0}, {"date": "2019-02-15", "close": 0.13, "volume": 1090367.0}, {"date": "2019-02-18", "close": 0.14, "volume": 1016490.0}, {"date": "2019-02-19", "close": 0.135, "volume": 157230.0}, {"date": "2019-02-20", "close": 0.14, "volume": 173917.0}, {"date": "2019-02-21", "close": 0.135, "volume": 80004.0}, {"date": "2019-02-22", "close": 0.145, "volume": 183154.0}, {"date": "2019-02-25", "close": 0.145, "volume": 245612.0}, {"date": "2019-02-26", "close": 0.14, "volume": 149016.0}, {"date": "2019-02-27", "close": 0.15, "volume": 968194.0}, {"date": "2019-02-28", "close": 0.14, "volume": 562894.0}, {"date": "2019-03-01", "close": 0.145, "volume": 1148694.0}, {"date": "2019-03-04", "close": 0.155, "volume": 496737.0}, {"date": "2019-03-05", "close": 0.15, "volume": 522046.0}, {"date": "2019-03-06", "close": 0.16, "volume": 438793.0}, {"date": "2019-03-07", "close": 0.16, "volume": 1018089.0}, {"date": "2019-03-08", "close": 0.16, "volume": 886918.0}, {"date": "2019-03-11", "close": 0.165, "volume": 284379.0}, {"date": "2019-03-12", "close": 0.165, "volume": 468274.0}, {"date": "2019-03-13", "close": 0.16, "volume": 379606.0}, {"date": "2019-03-14", "close": 0.16, "volume": 298896.0}, {"date": "2019-03-15", "close": 0.165, "volume": 77335.0}, {"date": "2019-03-18", "close": 0.16, "volume": 655461.0}, {"date": "2019-03-19", "close": 0.18, "volume": 4078832.0}, {"date": "2019-03-20", "close": 0.185, "volume": 897000.0}, {"date": "2019-03-21", "close": 0.19, "volume": 1459438.0}, {"date": "2019-03-22", "close": 0.18, "volume": 1707985.0}, {"date": "2019-03-25", "close": 0.175, "volume": 707603.0}, {"date": "2019-03-26", "close": 0.165, "volume": 1021129.0}, {"date": "2019-03-27", "close": 0.17, "volume": 243969.0}, {"date": "2019-03-28", "close": 0.175, "volume": 283273.0}, {"date": "2019-03-29", "close": 0.175, "volume": 238282.0}, {"date": "2019-04-01", "close": 0.17, "volume": 836455.0}, {"date": "2019-04-04", "close": 0.18, "volume": 1062408.0}, {"date": "2019-04-05", "close": 0.175, "volume": 405037.0}, {"date": "2019-04-08", "close": 0.18, "volume": 638627.0}, {"date": "2019-04-09", "close": 0.18, "volume": 788439.0}, {"date": "2019-04-10", "close": 0.17, "volume": 361415.0}, {"date": "2019-04-11", "close": 0.165, "volume": 1148955.0}, {"date": "2019-04-12", "close": 0.165, "volume": 270700.0}, {"date": "2019-04-15", "close": 0.175, "volume": 1087254.0}, {"date": "2019-04-16", "close": 0.16, "volume": 1151099.0}, {"date": "2019-04-17", "close": 0.17, "volume": 922436.0}, {"date": "2019-04-18", "close": 0.165, "volume": 795641.0}, {"date": "2019-04-23", "close": 0.17, "volume": 501625.0}, {"date": "2019-04-24", "close": 0.17, "volume": 792183.0}, {"date": "2019-04-26", "close": 0.17, "volume": 903065.0}, {"date": "2019-04-29", "close": 0.175, "volume": 1109539.0}, {"date": "2019-04-30", "close": 0.18, "volume": 1107145.0}, {"date": "2019-05-01", "close": 0.18, "volume": 1396177.0}, {"date": "2019-05-02", "close": 0.18, "volume": 324699.0}, {"date": "2019-05-03", "close": 0.18, "volume": 398954.0}, {"date": "2019-05-06", "close": 0.18, "volume": 312645.0}, {"date": "2019-05-07", "close": 0.175, "volume": 761351.0}, {"date": "2019-05-08", "close": 0.175, "volume": 654683.0}, {"date": "2019-05-09", "close": 0.185, "volume": 779255.0}, {"date": "2019-05-10", "close": 0.19, "volume": 416871.0}, {"date": "2019-05-13", "close": 0.18, "volume": 367373.0}, {"date": "2019-05-14", "close": 0.175, "volume": 634766.0}, {"date": "2019-05-15", "close": 0.18, "volume": 229280.0}, {"date": "2019-05-16", "close": 0.185, "volume": 358138.0}, {"date": "2019-05-17", "close": 0.185, "volume": 482545.0}, {"date": "2019-05-20", "close": 0.195, "volume": 440229.0}, {"date": "2019-05-21", "close": 0.195, "volume": 1505823.0}, {"date": "2019-05-22", "close": 0.22, "volume": 3671021.0}, {"date": "2019-05-23", "close": 0.21, "volume": 2061425.0}, {"date": "2019-05-24", "close": 0.22, "volume": 691531.0}, {"date": "2019-05-27", "close": 0.23, "volume": 2776553.0}, {"date": "2019-05-28", "close": 0.245, "volume": 4466737.0}, {"date": "2019-05-30", "close": 0.245, "volume": 5232685.0}, {"date": "2019-05-31", "close": 0.25, "volume": 2199427.0}, {"date": "2019-06-03", "close": 0.27, "volume": 3845923.0}, {"date": "2019-06-04", "close": 0.285, "volume": 4361548.0}, {"date": "2019-06-05", "close": 0.25, "volume": 3320690.0}, {"date": "2019-06-06", "close": 0.23, "volume": 1808173.0}, {"date": "2019-06-07", "close": 0.265, "volume": 1401557.0}, {"date": "2019-06-11", "close": 0.27, "volume": 1896320.0}, {"date": "2019-06-12", "close": 0.265, "volume": 1037531.0}, {"date": "2019-06-13", "close": 0.27, "volume": 1501243.0}, {"date": "2019-06-14", "close": 0.31, "volume": 3394377.0}, {"date": "2019-06-17", "close": 0.305, "volume": 3078706.0}, {"date": "2019-06-18", "close": 0.28, "volume": 2619863.0}, {"date": "2019-06-19", "close": 0.265, "volume": 1414591.0}, {"date": "2019-06-20", "close": 0.28, "volume": 837063.0}, {"date": "2019-06-21", "close": 0.29, "volume": 642632.0}, {"date": "2019-06-24", "close": 0.27, "volume": 716150.0}, {"date": "2019-06-25", "close": 0.265, "volume": 1084692.0}, {"date": "2019-06-26", "close": 0.27, "volume": 476330.0}, {"date": "2019-06-27", "close": 0.26, "volume": 1224008.0}, {"date": "2019-06-28", "close": 0.255, "volume": 745680.0}, {"date": "2019-07-01", "close": 0.255, "volume": 1043999.0}, {"date": "2019-07-02", "close": 0.255, "volume": 158697.0}, {"date": "2019-07-03", "close": 0.25, "volume": 1244017.0}, {"date": "2019-07-04", "close": 0.245, "volume": 1358337.0}, {"date": "2019-07-05", "close": 0.25, "volume": 528743.0}, {"date": "2019-07-08", "close": 0.25, "volume": 56973.0}, {"date": "2019-07-09", "close": 0.25, "volume": 91479.0}, {"date": "2019-07-10", "close": 0.245, "volume": 500721.0}, {"date": "2019-07-11", "close": 0.23, "volume": 1892327.0}, {"date": "2019-07-12", "close": 0.215, "volume": 751429.0}, {"date": "2019-07-15", "close": 0.22, "volume": 3219977.0}, {"date": "2019-07-16", "close": 0.235, "volume": 1492951.0}, {"date": "2019-07-17", "close": 0.25, "volume": 620750.0}, {"date": "2019-07-18", "close": 0.25, "volume": 767824.0}, {"date": "2019-07-19", "close": 0.27, "volume": 932013.0}, {"date": "2019-07-22", "close": 0.27, "volume": 420593.0}, {"date": "2019-07-23", "close": 0.27, "volume": 1920183.0}, {"date": "2019-07-24", "close": 0.255, "volume": 843828.0}, {"date": "2019-07-25", "close": 0.275, "volume": 593332.0}, {"date": "2019-07-26", "close": 0.255, "volume": 930175.0}, {"date": "2019-07-29", "close": 0.255, "volume": 1092906.0}, {"date": "2019-07-30", "close": 0.255, "volume": 370650.0}, {"date": "2019-07-31", "close": 0.255, "volume": 767846.0}, {"date": "2019-08-01", "close": 0.255, "volume": 310094.0}, {"date": "2019-08-02", "close": 0.25, "volume": 637823.0}, {"date": "2019-08-05", "close": 0.23, "volume": 683458.0}, {"date": "2019-08-06", "close": 0.215, "volume": 1379433.0}, {"date": "2019-08-07", "close": 0.23, "volume": 551750.0}, {"date": "2019-08-08", "close": 0.235, "volume": 306989.0}, {"date": "2019-08-09", "close": 0.245, "volume": 507714.0}, {"date": "2019-08-12", "close": 0.235, "volume": 382698.0}, {"date": "2019-08-13", "close": 0.225, "volume": 339055.0}, {"date": "2019-08-14", "close": 0.22, "volume": 171560.0}, {"date": "2019-08-15", "close": 0.215, "volume": 1179278.0}, {"date": "2019-08-16", "close": 0.22, "volume": 439887.0}, {"date": "2019-08-19", "close": 0.235, "volume": 574230.0}, {"date": "2019-08-20", "close": 0.235, "volume": 827383.0}, {"date": "2019-08-21", "close": 0.235, "volume": 374933.0}, {"date": "2019-08-22", "close": 0.24, "volume": 162233.0}, {"date": "2019-08-23", "close": 0.24, "volume": 415857.0}, {"date": "2019-08-26", "close": 0.225, "volume": 1133486.0}, {"date": "2019-08-27", "close": 0.225, "volume": 535605.0}, {"date": "2019-08-28", "close": 0.225, "volume": 287534.0}, {"date": "2019-08-29", "close": 0.23, "volume": 439970.0}, {"date": "2019-08-30", "close": 0.215, "volume": 439136.0}, {"date": "2019-09-02", "close": 0.2, "volume": 939567.0}, {"date": "2019-09-03", "close": 0.19, "volume": 2418935.0}, {"date": "2019-09-04", "close": 0.175, "volume": 1840120.0}, {"date": "2019-09-05", "close": 0.185, "volume": 615272.0}, {"date": "2019-09-06", "close": 0.19, "volume": 1029778.0}, {"date": "2019-09-09", "close": 0.185, "volume": 419300.0}, {"date": "2019-09-10", "close": 0.18, "volume": 266132.0}, {"date": "2019-09-11", "close": 0.18, "volume": 992763.0}, {"date": "2019-09-12", "close": 0.185, "volume": 417627.0}, {"date": "2019-09-13", "close": 0.185, "volume": 207877.0}, {"date": "2019-09-16", "close": 0.185, "volume": 373890.0}, {"date": "2019-09-17", "close": 0.185, "volume": 144870.0}, {"date": "2019-09-18", "close": 0.175, "volume": 541224.0}, {"date": "2019-09-19", "close": 0.175, "volume": 507485.0}, {"date": "2019-09-20", "close": 0.18, "volume": 329326.0}, {"date": "2019-09-23", "close": 0.21, "volume": 1627685.0}, {"date": "2019-09-24", "close": 0.22, "volume": 1566608.0}, {"date": "2019-09-25", "close": 0.225, "volume": 664125.0}, {"date": "2019-09-26", "close": 0.205, "volume": 2070519.0}, {"date": "2019-09-27", "close": 0.21, "volume": 470587.0}, {"date": "2019-09-30", "close": 0.205, "volume": 465952.0}, {"date": "2019-10-01", "close": 0.2, "volume": 583924.0}, {"date": "2019-10-02", "close": 0.2, "volume": 126214.0}, {"date": "2019-10-03", "close": 0.205, "volume": 215221.0}, {"date": "2019-10-04", "close": 0.2, "volume": 215440.0}, {"date": "2019-10-07", "close": 0.195, "volume": 369841.0}, {"date": "2019-10-08", "close": 0.195, "volume": 161222.0}, {"date": "2019-10-09", "close": 0.19, "volume": 585051.0}, {"date": "2019-10-10", "close": 0.185, "volume": 46090.0}, {"date": "2019-10-11", "close": 0.2, "volume": 389603.0}, {"date": "2019-10-14", "close": 0.185, "volume": 959671.0}, {"date": "2019-10-15", "close": 0.185, "volume": 466144.0}, {"date": "2019-10-16", "close": 0.185, "volume": 160174.0}, {"date": "2019-10-17", "close": 0.18, "volume": 286672.0}, {"date": "2019-10-18", "close": 0.185, "volume": 232040.0}, {"date": "2019-10-21", "close": 0.18, "volume": 53294.0}, {"date": "2019-10-22", "close": 0.175, "volume": 423256.0}, {"date": "2019-10-23", "close": 0.15, "volume": 4259386.0}, {"date": "2019-10-24", "close": 0.17, "volume": 1684230.0}, {"date": "2019-10-25", "close": 0.17, "volume": 686922.0}, {"date": "2019-10-28", "close": 0.17, "volume": 380035.0}, {"date": "2019-10-29", "close": 0.16, "volume": 293130.0}, {"date": "2019-10-30", "close": 0.16, "volume": 390951.0}, {"date": "2019-10-31", "close": 0.175, "volume": 416506.0}, {"date": "2019-11-01", "close": 0.18, "volume": 264658.0}, {"date": "2019-11-04", "close": 0.165, "volume": 486300.0}, {"date": "2019-11-05", "close": 0.17, "volume": 458452.0}, {"date": "2019-11-06", "close": 0.17, "volume": 265776.0}, {"date": "2019-11-07", "close": 0.165, "volume": 273137.0}, {"date": "2019-11-08", "close": 0.16, "volume": 1586465.0}, {"date": "2019-11-11", "close": 0.15, "volume": 2161898.0}, {"date": "2019-11-12", "close": 0.15, "volume": 609638.0}, {"date": "2019-11-13", "close": 0.145, "volume": 846525.0}, {"date": "2019-11-14", "close": 0.135, "volume": 2713044.0}, {"date": "2019-11-18", "close": 0.14, "volume": 1639845.0}, {"date": "2019-11-19", "close": 0.135, "volume": 584947.0}, {"date": "2019-11-20", "close": 0.14, "volume": 346498.0}, {"date": "2019-11-21", "close": 0.15, "volume": 492490.0}, {"date": "2019-11-22", "close": 0.15, "volume": 189205.0}, {"date": "2019-11-25", "close": 0.145, "volume": 344186.0}, {"date": "2019-11-26", "close": 0.145, "volume": 231648.0}, {"date": "2019-11-27", "close": 0.145, "volume": 191173.0}, {"date": "2019-11-28", "close": 0.14, "volume": 404111.0}, {"date": "2019-11-29", "close": 0.142, "volume": 215297.0}, {"date": "2019-12-02", "close": 0.15, "volume": 546576.0}, {"date": "2019-12-03", "close": 0.15, "volume": 282756.0}, {"date": "2019-12-04", "close": 0.145, "volume": 658997.0}, {"date": "2019-12-05", "close": 0.14, "volume": 1306747.0}, {"date": "2019-12-06", "close": 0.14, "volume": 256953.0}, {"date": "2019-12-09", "close": 0.145, "volume": 82688.0}, {"date": "2019-12-10", "close": 0.14, "volume": 346140.0}, {"date": "2019-12-11", "close": 0.145, "volume": 180444.0}, {"date": "2019-12-12", "close": 0.14, "volume": 54028.0}, {"date": "2019-12-13", "close": 0.14, "volume": 299234.0}, {"date": "2019-12-16", "close": 0.14, "volume": 160632.0}, {"date": "2019-12-17", "close": 0.14, "volume": 242841.0}, {"date": "2019-12-18", "close": 0.135, "volume": 880935.0}, {"date": "2019-12-19", "close": 0.135, "volume": 413137.0}, {"date": "2019-12-20", "close": 0.13, "volume": 243820.0}, {"date": "2019-12-23", "close": 0.13, "volume": 821568.0}, {"date": "2019-12-24", "close": 0.13, "volume": 254316.0}, {"date": "2019-12-27", "close": 0.132, "volume": 16769.0}, {"date": "2019-12-30", "close": 0.135, "volume": 430082.0}, {"date": "2019-12-31", "close": 0.135, "volume": 17000.0}, {"date": "2020-01-02", "close": 0.145, "volume": 384584.0}, {"date": "2020-01-03", "close": 0.145, "volume": 610456.0}, {"date": "2020-01-06", "close": 0.15, "volume": 190136.0}, {"date": "2020-01-07", "close": 0.145, "volume": 98131.0}, {"date": "2020-01-08", "close": 0.14, "volume": 277987.0}, {"date": "2020-01-09", "close": 0.14, "volume": 285748.0}, {"date": "2020-01-10", "close": 0.135, "volume": 205665.0}, {"date": "2020-01-13", "close": 0.135, "volume": 223336.0}, {"date": "2020-01-14", "close": 0.14, "volume": 296916.0}, {"date": "2020-01-15", "close": 0.14, "volume": 200457.0}, {"date": "2020-01-16", "close": 0.13, "volume": 429556.0}, {"date": "2020-01-17", "close": 0.135, "volume": 314474.0}, {"date": "2020-01-20", "close": 0.135, "volume": 606452.0}, {"date": "2020-01-21", "close": 0.13, "volume": 573765.0}, {"date": "2020-01-22", "close": 0.14, "volume": 1527305.0}, {"date": "2020-01-23", "close": 0.14, "volume": 372102.0}, {"date": "2020-01-24", "close": 0.155, "volume": 1257604.0}, {"date": "2020-01-28", "close": 0.175, "volume": 2344402.0}, {"date": "2020-01-29", "close": 0.205, "volume": 4204503.0}, {"date": "2020-01-30", "close": 0.18, "volume": 2459019.0}, {"date": "2020-01-31", "close": 0.185, "volume": 1206416.0}, {"date": "2020-02-03", "close": 0.17, "volume": 3354466.0}, {"date": "2020-02-04", "close": 0.155, "volume": 2544235.0}, {"date": "2020-02-05", "close": 0.16, "volume": 796503.0}, {"date": "2020-02-06", "close": 0.175, "volume": 517961.0}, {"date": "2020-02-07", "close": 0.165, "volume": 348517.0}, {"date": "2020-02-10", "close": 0.165, "volume": 393049.0}, {"date": "2020-02-11", "close": 0.17, "volume": 411478.0}, {"date": "2020-02-12", "close": 0.17, "volume": 895927.0}, {"date": "2020-02-13", "close": 0.165, "volume": 442635.0}, {"date": "2020-02-14", "close": 0.16, "volume": 346386.0}, {"date": "2020-02-17", "close": 0.165, "volume": 467837.0}, {"date": "2020-02-18", "close": 0.175, "volume": 670893.0}, {"date": "2020-02-19", "close": 0.165, "volume": 470071.0}, {"date": "2020-02-20", "close": 0.165, "volume": 393797.0}, {"date": "2020-02-21", "close": 0.16, "volume": 349034.0}, {"date": "2020-02-24", "close": 0.155, "volume": 1364740.0}, {"date": "2020-02-25", "close": 0.15, "volume": 1501487.0}, {"date": "2020-02-26", "close": 0.14, "volume": 2055414.0}, {"date": "2020-02-27", "close": 0.14, "volume": 968749.0}, {"date": "2020-02-28", "close": 0.125, "volume": 1024210.0}, {"date": "2020-03-02", "close": 0.13, "volume": 1559720.0}, {"date": "2020-03-03", "close": 0.14, "volume": 860275.0}, {"date": "2020-03-04", "close": 0.145, "volume": 392727.0}, {"date": "2020-03-05", "close": 0.145, "volume": 413637.0}, {"date": "2020-03-06", "close": 0.14, "volume": 308632.0}, {"date": "2020-03-09", "close": 0.125, "volume": 1502132.0}, {"date": "2020-03-10", "close": 0.13, "volume": 750712.0}, {"date": "2020-03-11", "close": 0.125, "volume": 516803.0}, {"date": "2020-03-12", "close": 0.12, "volume": 829478.0}, {"date": "2020-03-13", "close": 0.097, "volume": 2171924.0}, {"date": "2020-03-16", "close": 0.098, "volume": 1740408.0}, {"date": "2020-03-17", "close": 0.098, "volume": 513798.0}, {"date": "2020-03-18", "close": 0.092, "volume": 343808.0}, {"date": "2020-03-19", "close": 0.089, "volume": 1392432.0}, {"date": "2020-03-20", "close": 0.09, "volume": 931445.0}, {"date": "2020-03-23", "close": 0.079, "volume": 2451727.0}, {"date": "2020-03-24", "close": 0.084, "volume": 1258373.0}, {"date": "2020-03-25", "close": 0.08, "volume": 837230.0}, {"date": "2020-03-26", "close": 0.089, "volume": 404404.0}, {"date": "2020-03-27", "close": 0.09, "volume": 607385.0}, {"date": "2020-03-30", "close": 0.09, "volume": 1202687.0}, {"date": "2020-03-31", "close": 0.095, "volume": 640485.0}, {"date": "2020-04-01", "close": 0.11, "volume": 770720.0}, {"date": "2020-04-02", "close": 0.125, "volume": 1248687.0}, {"date": "2020-04-03", "close": 0.12, "volume": 971721.0}, {"date": "2020-04-06", "close": 0.12, "volume": 451557.0}, {"date": "2020-04-07", "close": 0.115, "volume": 320500.0}, {"date": "2020-04-08", "close": 0.125, "volume": 59025.0}, {"date": "2020-04-09", "close": 0.145, "volume": 1048321.0}, {"date": "2020-04-14", "close": 0.135, "volume": 649488.0}, {"date": "2020-04-15", "close": 0.14, "volume": 172615.0}, {"date": "2020-04-16", "close": 0.145, "volume": 351775.0}, {"date": "2020-04-17", "close": 0.155, "volume": 409423.0}, {"date": "2020-04-24", "close": 0.13, "volume": 1074540.0}, {"date": "2020-04-27", "close": 0.14, "volume": 543590.0}, {"date": "2020-04-28", "close": 0.13, "volume": 265388.0}, {"date": "2020-04-29", "close": 0.13, "volume": 110138.0}, {"date": "2020-04-30", "close": 0.135, "volume": 211790.0}, {"date": "2020-05-01", "close": 0.125, "volume": 760113.0}, {"date": "2020-05-04", "close": 0.125, "volume": 381372.0}, {"date": "2020-05-05", "close": 0.125, "volume": 286504.0}, {"date": "2020-05-06", "close": 0.12, "volume": 424090.0}, {"date": "2020-05-07", "close": 0.125, "volume": 1934627.0}, {"date": "2020-05-08", "close": 0.13, "volume": 543272.0}, {"date": "2020-05-11", "close": 0.125, "volume": 264494.0}, {"date": "2020-05-12", "close": 0.13, "volume": 108700.0}, {"date": "2020-05-13", "close": 0.13, "volume": 369771.0}, {"date": "2020-05-14", "close": 0.13, "volume": 223762.0}, {"date": "2020-05-15", "close": 0.13, "volume": 27978.0}, {"date": "2020-05-18", "close": 0.13, "volume": 462330.0}, {"date": "2020-05-19", "close": 0.125, "volume": 386551.0}, {"date": "2020-05-20", "close": 0.125, "volume": 88726.0}, {"date": "2020-05-21", "close": 0.13, "volume": 274101.0}, {"date": "2020-05-26", "close": 0.14, "volume": 1225067.0}, {"date": "2020-05-27", "close": 0.14, "volume": 703393.0}, {"date": "2020-05-28", "close": 0.14, "volume": 257797.0}, {"date": "2020-05-29", "close": 0.14, "volume": 392900.0}, {"date": "2020-06-01", "close": 0.135, "volume": 471295.0}, {"date": "2020-06-02", "close": 0.135, "volume": 743644.0}, {"date": "2020-06-03", "close": 0.145, "volume": 965217.0}, {"date": "2020-06-04", "close": 0.145, "volume": 771765.0}, {"date": "2020-06-05", "close": 0.14, "volume": 1557644.0}, {"date": "2020-06-09", "close": 0.145, "volume": 499986.0}, {"date": "2020-06-10", "close": 0.15, "volume": 233277.0}, {"date": "2020-06-11", "close": 0.15, "volume": 368815.0}, {"date": "2020-06-12", "close": 0.145, "volume": 658502.0}, {"date": "2020-06-15", "close": 0.14, "volume": 616569.0}, {"date": "2020-06-16", "close": 0.12, "volume": 5349376.0}, {"date": "2020-06-17", "close": 0.12, "volume": 4079056.0}, {"date": "2020-06-18", "close": 0.127, "volume": 1455411.0}, {"date": "2020-06-19", "close": 0.13, "volume": 918167.0}, {"date": "2020-06-22", "close": 0.125, "volume": 57966.0}, {"date": "2020-06-23", "close": 0.127, "volume": 361221.0}, {"date": "2020-06-24", "close": 0.125, "volume": 419047.0}, {"date": "2020-06-25", "close": 0.12, "volume": 539280.0}, {"date": "2020-06-26", "close": 0.115, "volume": 411861.0}, {"date": "2020-06-29", "close": 0.115, "volume": 431413.0}, {"date": "2020-06-30", "close": 0.12, "volume": 1268928.0}, {"date": "2020-07-01", "close": 0.125, "volume": 571072.0}, {"date": "2020-07-02", "close": 0.12, "volume": 108634.0}, {"date": "2020-07-03", "close": 0.12, "volume": 459277.0}, {"date": "2020-07-06", "close": 0.115, "volume": 453018.0}, {"date": "2020-07-07", "close": 0.115, "volume": 25330.0}, {"date": "2020-07-08", "close": 0.115, "volume": 110232.0}, {"date": "2020-07-09", "close": 0.115, "volume": 241808.0}, {"date": "2020-07-10", "close": 0.115, "volume": 87402.0}, {"date": "2020-07-13", "close": 0.115, "volume": 1032245.0}, {"date": "2020-07-14", "close": 0.11, "volume": 195215.0}, {"date": "2020-07-15", "close": 0.115, "volume": 362563.0}, {"date": "2020-07-16", "close": 0.115, "volume": 310071.0}, {"date": "2020-07-17", "close": 0.12, "volume": 571544.0}, {"date": "2020-07-20", "close": 0.11, "volume": 596310.0}, {"date": "2020-07-21", "close": 0.115, "volume": 560513.0}, {"date": "2020-07-22", "close": 0.115, "volume": 420055.0}, {"date": "2020-07-23", "close": 0.115, "volume": 407968.0}, {"date": "2020-07-24", "close": 0.115, "volume": 260231.0}, {"date": "2020-07-27", "close": 0.115, "volume": 907955.0}, {"date": "2020-07-28", "close": 0.115, "volume": 435399.0}, {"date": "2020-07-29", "close": 0.115, "volume": 132560.0}, {"date": "2020-07-30", "close": 0.115, "volume": 526243.0}, {"date": "2020-07-31", "close": 0.115, "volume": 78979.0}, {"date": "2020-08-03", "close": 0.12, "volume": 651663.0}, {"date": "2020-08-04", "close": 0.125, "volume": 240951.0}, {"date": "2020-08-05", "close": 0.12, "volume": 113707.0}, {"date": "2020-08-06", "close": 0.115, "volume": 59841.0}, {"date": "2020-08-07", "close": 0.115, "volume": 40250.0}, {"date": "2020-08-10", "close": 0.12, "volume": 252900.0}, {"date": "2020-08-11", "close": 0.125, "volume": 1379438.0}, {"date": "2020-08-12", "close": 0.13, "volume": 954916.0}, {"date": "2020-08-13", "close": 0.13, "volume": 527253.0}, {"date": "2020-08-14", "close": 0.13, "volume": 266784.0}, {"date": "2020-08-17", "close": 0.135, "volume": 1568331.0}, {"date": "2020-08-18", "close": 0.135, "volume": 179271.0}, {"date": "2020-08-19", "close": 0.135, "volume": 464041.0}, {"date": "2020-08-20", "close": 0.135, "volume": 333460.0}, {"date": "2020-08-21", "close": 0.125, "volume": 572888.0}, {"date": "2020-08-24", "close": 0.12, "volume": 702477.0}, {"date": "2020-08-25", "close": 0.135, "volume": 1128783.0}, {"date": "2020-08-26", "close": 0.13, "volume": 411785.0}, {"date": "2020-08-27", "close": 0.13, "volume": 213566.0}, {"date": "2020-08-28", "close": 0.135, "volume": 77458.0}, {"date": "2020-08-31", "close": 0.135, "volume": 374590.0}, {"date": "2020-09-01", "close": 0.13, "volume": 980452.0}, {"date": "2020-09-02", "close": 0.125, "volume": 369824.0}, {"date": "2020-09-03", "close": 0.125, "volume": 646243.0}, {"date": "2020-09-04", "close": 0.12, "volume": 460008.0}, {"date": "2020-09-07", "close": 0.13, "volume": 291345.0}, {"date": "2020-09-08", "close": 0.125, "volume": 644244.0}, {"date": "2020-09-09", "close": 0.125, "volume": 175842.0}, {"date": "2020-09-10", "close": 0.12, "volume": 482071.0}, {"date": "2020-09-11", "close": 0.13, "volume": 442513.0}, {"date": "2020-09-14", "close": 0.125, "volume": 444726.0}, {"date": "2020-09-15", "close": 0.12, "volume": 619150.0}, {"date": "2020-09-16", "close": 0.125, "volume": 218487.0}, {"date": "2020-09-17", "close": 0.125, "volume": 549715.0}, {"date": "2020-09-18", "close": 0.125, "volume": 772748.0}, {"date": "2020-09-21", "close": 0.125, "volume": 410557.0}, {"date": "2020-09-22", "close": 0.12, "volume": 1509852.0}, {"date": "2020-09-23", "close": 0.125, "volume": 283816.0}, {"date": "2020-09-24", "close": 0.125, "volume": 1348647.0}, {"date": "2020-09-25", "close": 0.125, "volume": 1255784.0}, {"date": "2020-09-28", "close": 0.14, "volume": 1246578.0}, {"date": "2020-09-29", "close": 0.145, "volume": 1787858.0}, {"date": "2020-09-30", "close": 0.145, "volume": 1353254.0}, {"date": "2020-10-01", "close": 0.15, "volume": 1233678.0}, {"date": "2020-10-02", "close": 0.14, "volume": 545536.0}, {"date": "2020-10-05", "close": 0.135, "volume": 1394268.0}, {"date": "2020-10-06", "close": 0.135, "volume": 802580.0}, {"date": "2020-10-07", "close": 0.14, "volume": 378675.0}, {"date": "2020-10-08", "close": 0.15, "volume": 512658.0}, {"date": "2020-10-09", "close": 0.15, "volume": 475816.0}, {"date": "2020-10-12", "close": 0.15, "volume": 722248.0}, {"date": "2020-10-13", "close": 0.15, "volume": 759605.0}, {"date": "2020-10-14", "close": 0.165, "volume": 1370641.0}, {"date": "2020-10-15", "close": 0.16, "volume": 747272.0}, {"date": "2020-10-16", "close": 0.155, "volume": 332152.0}, {"date": "2020-10-19", "close": 0.155, "volume": 645546.0}, {"date": "2020-10-20", "close": 0.16, "volume": 611803.0}, {"date": "2020-10-21", "close": 0.155, "volume": 340086.0}, {"date": "2020-10-22", "close": 0.16, "volume": 429355.0}, {"date": "2020-10-23", "close": 0.165, "volume": 774907.0}, {"date": "2020-10-26", "close": 0.165, "volume": 494286.0}, {"date": "2020-10-27", "close": 0.145, "volume": 1267791.0}, {"date": "2020-10-28", "close": 0.16, "volume": 385840.0}, {"date": "2020-10-29", "close": 0.15, "volume": 468766.0}, {"date": "2020-10-30", "close": 0.14, "volume": 1162335.0}, {"date": "2020-11-02", "close": 0.145, "volume": 983976.0}, {"date": "2020-11-03", "close": 0.135, "volume": 419519.0}, {"date": "2020-11-04", "close": 0.14, "volume": 909261.0}, {"date": "2020-11-05", "close": 0.15, "volume": 1218699.0}, {"date": "2020-11-06", "close": 0.155, "volume": 683076.0}, {"date": "2020-11-09", "close": 0.15, "volume": 428608.0}, {"date": "2020-11-10", "close": 0.155, "volume": 557693.0}, {"date": "2020-11-11", "close": 0.16, "volume": 1094071.0}, {"date": "2020-11-12", "close": 0.16, "volume": 4493596.0}, {"date": "2020-11-13", "close": 0.15, "volume": 2738987.0}, {"date": "2020-11-16", "close": 0.16, "volume": 192594.0}, {"date": "2020-11-17", "close": 0.165, "volume": 1051207.0}, {"date": "2020-11-18", "close": 0.17, "volume": 1462249.0}, {"date": "2020-11-19", "close": 0.17, "volume": 736256.0}, {"date": "2020-11-20", "close": 0.18, "volume": 995803.0}, {"date": "2020-11-23", "close": 0.21, "volume": 5045292.0}, {"date": "2020-11-24", "close": 0.215, "volume": 3562367.0}, {"date": "2020-11-25", "close": 0.225, "volume": 3485704.0}, {"date": "2020-11-26", "close": 0.245, "volume": 2813030.0}, {"date": "2020-11-27", "close": 0.26, "volume": 3845978.0}, {"date": "2020-11-30", "close": 0.25, "volume": 3947958.0}, {"date": "2020-12-01", "close": 0.245, "volume": 3257281.0}, {"date": "2020-12-02", "close": 0.23, "volume": 1041199.0}, {"date": "2020-12-03", "close": 0.225, "volume": 897088.0}, {"date": "2020-12-04", "close": 0.23, "volume": 1514351.0}, {"date": "2020-12-07", "close": 0.23, "volume": 1348905.0}, {"date": "2020-12-08", "close": 0.25, "volume": 1217961.0}, {"date": "2020-12-09", "close": 0.25, "volume": 938717.0}, {"date": "2020-12-10", "close": 0.26, "volume": 728399.0}, {"date": "2020-12-11", "close": 0.25, "volume": 581582.0}, {"date": "2020-12-14", "close": 0.25, "volume": 386061.0}, {"date": "2020-12-15", "close": 0.25, "volume": 714254.0}, {"date": "2020-12-16", "close": 0.25, "volume": 470927.0}, {"date": "2020-12-17", "close": 0.245, "volume": 458072.0}, {"date": "2020-12-18", "close": 0.24, "volume": 641810.0}, {"date": "2020-12-21", "close": 0.24, "volume": 755950.0}, {"date": "2020-12-22", "close": 0.225, "volume": 958347.0}, {"date": "2020-12-23", "close": 0.22, "volume": 1311011.0}, {"date": "2020-12-24", "close": 0.24, "volume": 556091.0}, {"date": "2020-12-29", "close": 0.245, "volume": 976727.0}, {"date": "2020-12-30", "close": 0.245, "volume": 559817.0}, {"date": "2020-12-31", "close": 0.25, "volume": 479300.0}, {"date": "2021-01-04", "close": 0.265, "volume": 1896111.0}, {"date": "2021-01-05", "close": 0.28, "volume": 2350119.0}, {"date": "2021-01-06", "close": 0.295, "volume": 1661164.0}, {"date": "2021-01-07", "close": 0.32, "volume": 2972876.0}, {"date": "2021-01-08", "close": 0.33, "volume": 1475113.0}, {"date": "2021-01-11", "close": 0.315, "volume": 1107539.0}, {"date": "2021-01-12", "close": 0.305, "volume": 1835782.0}, {"date": "2021-01-13", "close": 0.305, "volume": 1457484.0}, {"date": "2021-01-14", "close": 0.295, "volume": 737664.0}, {"date": "2021-01-15", "close": 0.285, "volume": 688127.0}, {"date": "2021-01-18", "close": 0.275, "volume": 486999.0}, {"date": "2021-01-19", "close": 0.29, "volume": 1420015.0}, {"date": "2021-01-20", "close": 0.31, "volume": 2176740.0}, {"date": "2021-01-21", "close": 0.32, "volume": 1613862.0}, {"date": "2021-01-22", "close": 0.32, "volume": 1343696.0}, {"date": "2021-01-25", "close": 0.32, "volume": 1536318.0}, {"date": "2021-01-27", "close": 0.31, "volume": 2125887.0}, {"date": "2021-01-28", "close": 0.28, "volume": 1457140.0}, {"date": "2021-01-29", "close": 0.28, "volume": 748692.0}, {"date": "2021-02-01", "close": 0.255, "volume": 3663134.0}, {"date": "2021-02-02", "close": 0.25, "volume": 1415394.0}, {"date": "2021-02-03", "close": 0.265, "volume": 984978.0}, {"date": "2021-02-04", "close": 0.28, "volume": 867549.0}, {"date": "2021-02-05", "close": 0.28, "volume": 1027268.0}, {"date": "2021-02-08", "close": 0.295, "volume": 1266990.0}, {"date": "2021-02-09", "close": 0.3, "volume": 2636279.0}, {"date": "2021-02-10", "close": 0.325, "volume": 1754196.0}, {"date": "2021-02-11", "close": 0.315, "volume": 800939.0}, {"date": "2021-02-12", "close": 0.3, "volume": 664519.0}, {"date": "2021-02-15", "close": 0.295, "volume": 1056274.0}, {"date": "2021-02-16", "close": 0.3, "volume": 1078086.0}, {"date": "2021-02-17", "close": 0.295, "volume": 1215315.0}, {"date": "2021-02-18", "close": 0.28, "volume": 804899.0}, {"date": "2021-02-19", "close": 0.245, "volume": 6506911.0}, {"date": "2021-02-22", "close": 0.26, "volume": 852758.0}, {"date": "2021-02-23", "close": 0.27, "volume": 1314905.0}, {"date": "2021-02-24", "close": 0.25, "volume": 469355.0}, {"date": "2021-02-25", "close": 0.255, "volume": 375530.0}, {"date": "2021-02-26", "close": 0.25, "volume": 464566.0}, {"date": "2021-03-01", "close": 0.235, "volume": 1229706.0}, {"date": "2021-03-02", "close": 0.24, "volume": 992797.0}, {"date": "2021-03-03", "close": 0.24, "volume": 916496.0}, {"date": "2021-03-04", "close": 0.245, "volume": 477832.0}, {"date": "2021-03-05", "close": 0.235, "volume": 432167.0}, {"date": "2021-03-08", "close": 0.24, "volume": 423396.0}, {"date": "2021-03-09", "close": 0.265, "volume": 3424699.0}, {"date": "2021-03-10", "close": 0.26, "volume": 1805655.0}, {"date": "2021-03-11", "close": 0.255, "volume": 422813.0}, {"date": "2021-03-12", "close": 0.25, "volume": 513166.0}, {"date": "2021-03-15", "close": 0.26, "volume": 281982.0}, {"date": "2021-03-16", "close": 0.26, "volume": 429513.0}, {"date": "2021-03-17", "close": 0.26, "volume": 205609.0}, {"date": "2021-03-18", "close": 0.25, "volume": 507425.0}, {"date": "2021-03-19", "close": 0.24, "volume": 1530928.0}, {"date": "2021-03-22", "close": 0.24, "volume": 244420.0}, {"date": "2021-03-23", "close": 0.25, "volume": 669411.0}, {"date": "2021-03-24", "close": 0.245, "volume": 184013.0}, {"date": "2021-03-25", "close": 0.245, "volume": 190190.0}, {"date": "2021-03-26", "close": 0.235, "volume": 183510.0}, {"date": "2021-03-29", "close": 0.225, "volume": 824686.0}, {"date": "2021-03-30", "close": 0.21, "volume": 665170.0}, {"date": "2021-03-31", "close": 0.22, "volume": 306110.0}, {"date": "2021-04-01", "close": 0.215, "volume": 368656.0}, {"date": "2021-04-06", "close": 0.21, "volume": 493791.0}, {"date": "2021-04-07", "close": 0.21, "volume": 670858.0}, {"date": "2021-04-08", "close": 0.215, "volume": 203282.0}, {"date": "2021-04-09", "close": 0.22, "volume": 407233.0}, {"date": "2021-04-12", "close": 0.23, "volume": 284323.0}, {"date": "2021-04-13", "close": 0.23, "volume": 144915.0}, {"date": "2021-04-14", "close": 0.22, "volume": 188980.0}, {"date": "2021-04-15", "close": 0.235, "volume": 269744.0}, {"date": "2021-04-16", "close": 0.22, "volume": 253855.0}, {"date": "2021-04-19", "close": 0.245, "volume": 633837.0}, {"date": "2021-04-20", "close": 0.255, "volume": 614160.0}, {"date": "2021-04-21", "close": 0.28, "volume": 2386793.0}, {"date": "2021-04-22", "close": 0.28, "volume": 2428803.0}, {"date": "2021-04-23", "close": 0.275, "volume": 246541.0}, {"date": "2021-04-26", "close": 0.26, "volume": 404707.0}, {"date": "2021-04-27", "close": 0.26, "volume": 229658.0}, {"date": "2021-04-28", "close": 0.26, "volume": 323717.0}, {"date": "2021-04-29", "close": 0.255, "volume": 659299.0}, {"date": "2021-04-30", "close": 0.27, "volume": 286640.0}, {"date": "2021-05-03", "close": 0.25, "volume": 304241.0}, {"date": "2021-05-04", "close": 0.25, "volume": 249982.0}, {"date": "2021-05-05", "close": 0.25, "volume": 163699.0}, {"date": "2021-05-06", "close": 0.25, "volume": 816500.0}, {"date": "2021-05-07", "close": 0.25, "volume": 125777.0}, {"date": "2021-05-10", "close": 0.25, "volume": 183505.0}, {"date": "2021-05-11", "close": 0.25, "volume": 529914.0}, {"date": "2021-05-12", "close": 0.24, "volume": 264310.0}, {"date": "2021-05-13", "close": 0.235, "volume": 388827.0}, {"date": "2021-05-14", "close": 0.235, "volume": 442163.0}, {"date": "2021-05-17", "close": 0.22, "volume": 362923.0}, {"date": "2021-05-18", "close": 0.23, "volume": 263237.0}, {"date": "2021-05-19", "close": 0.235, "volume": 356289.0}, {"date": "2021-05-20", "close": 0.237, "volume": 141470.0}, {"date": "2021-05-21", "close": 0.25, "volume": 323983.0}, {"date": "2021-05-24", "close": 0.235, "volume": 143258.0}, {"date": "2021-05-25", "close": 0.22, "volume": 397156.0}, {"date": "2021-05-26", "close": 0.245, "volume": 339544.0}, {"date": "2021-05-27", "close": 0.225, "volume": 670167.0}, {"date": "2021-05-28", "close": 0.23, "volume": 187728.0}, {"date": "2021-05-31", "close": 0.23, "volume": 142101.0}, {"date": "2021-06-01", "close": 0.245, "volume": 179422.0}, {"date": "2021-06-02", "close": 0.23, "volume": 66742.0}, {"date": "2021-06-03", "close": 0.24, "volume": 314262.0}, {"date": "2021-06-04", "close": 0.235, "volume": 336247.0}, {"date": "2021-06-07", "close": 0.225, "volume": 347968.0}, {"date": "2021-06-08", "close": 0.245, "volume": 1200795.0}, {"date": "2021-06-09", "close": 0.24, "volume": 547168.0}, {"date": "2021-06-10", "close": 0.245, "volume": 98735.0}, {"date": "2021-06-11", "close": 0.24, "volume": 367303.0}, {"date": "2021-06-15", "close": 0.255, "volume": 1308000.0}, {"date": "2021-06-16", "close": 0.235, "volume": 314845.0}, {"date": "2021-06-17", "close": 0.235, "volume": 182379.0}, {"date": "2021-06-18", "close": 0.24, "volume": 205733.0}, {"date": "2021-06-21", "close": 0.235, "volume": 333045.0}, {"date": "2021-06-22", "close": 0.235, "volume": 270137.0}, {"date": "2021-06-23", "close": 0.24, "volume": 289145.0}, {"date": "2021-06-24", "close": 0.255, "volume": 839928.0}, {"date": "2021-06-25", "close": 0.24, "volume": 296200.0}, {"date": "2021-06-28", "close": 0.255, "volume": 646769.0}, {"date": "2021-06-29", "close": 0.28, "volume": 2182505.0}, {"date": "2021-06-30", "close": 0.29, "volume": 2334397.0}, {"date": "2021-07-01", "close": 0.285, "volume": 1123624.0}, {"date": "2021-07-02", "close": 0.275, "volume": 278294.0}, {"date": "2021-07-05", "close": 0.2725, "volume": 740632.0}, {"date": "2021-07-06", "close": 0.26, "volume": 777159.0}, {"date": "2021-07-07", "close": 0.255, "volume": 604349.0}, {"date": "2021-07-08", "close": 0.26, "volume": 79648.0}, {"date": "2021-07-09", "close": 0.255, "volume": 562414.0}, {"date": "2021-07-12", "close": 0.26, "volume": 283717.0}, {"date": "2021-07-13", "close": 0.26, "volume": 462999.0}, {"date": "2021-07-14", "close": 0.25, "volume": 98759.0}, {"date": "2021-07-15", "close": 0.245, "volume": 424375.0}, {"date": "2021-07-16", "close": 0.24, "volume": 269769.0}, {"date": "2021-07-19", "close": 0.255, "volume": 432679.0}, {"date": "2021-07-20", "close": 0.25, "volume": 271440.0}, {"date": "2021-07-21", "close": 0.245, "volume": 102302.0}, {"date": "2021-07-22", "close": 0.245, "volume": 107490.0}, {"date": "2021-07-23", "close": 0.24, "volume": 883624.0}, {"date": "2021-07-26", "close": 0.245, "volume": 638403.0}, {"date": "2021-07-27", "close": 0.24, "volume": 926328.0}, {"date": "2021-07-28", "close": 0.235, "volume": 196066.0}, {"date": "2021-07-29", "close": 0.23, "volume": 403742.0}, {"date": "2021-07-30", "close": 0.245, "volume": 836348.0}, {"date": "2021-08-02", "close": 0.245, "volume": 50090.0}, {"date": "2021-08-03", "close": 0.24, "volume": 413652.0}, {"date": "2021-08-04", "close": 0.24, "volume": 250186.0}, {"date": "2021-08-05", "close": 0.235, "volume": 159936.0}, {"date": "2021-08-06", "close": 0.21, "volume": 3888236.0}, {"date": "2021-08-09", "close": 0.2, "volume": 944635.0}, {"date": "2021-08-10", "close": 0.205, "volume": 911234.0}, {"date": "2021-08-11", "close": 0.215, "volume": 407916.0}, {"date": "2021-08-12", "close": 0.215, "volume": 556128.0}, {"date": "2021-08-13", "close": 0.22, "volume": 310909.0}, {"date": "2021-08-16", "close": 0.22, "volume": 179702.0}, {"date": "2021-08-17", "close": 0.22, "volume": 217284.0}, {"date": "2021-08-18", "close": 0.21, "volume": 430120.0}, {"date": "2021-08-19", "close": 0.205, "volume": 928187.0}, {"date": "2021-08-20", "close": 0.2, "volume": 193010.0}, {"date": "2021-08-23", "close": 0.21, "volume": 242736.0}, {"date": "2021-08-24", "close": 0.21, "volume": 325999.0}, {"date": "2021-08-25", "close": 0.2, "volume": 318530.0}, {"date": "2021-08-26", "close": 0.205, "volume": 261828.0}, {"date": "2021-08-27", "close": 0.205, "volume": 272176.0}, {"date": "2021-08-30", "close": 0.205, "volume": 1590186.0}, {"date": "2021-08-31", "close": 0.195, "volume": 1218433.0}, {"date": "2021-09-01", "close": 0.175, "volume": 2785939.0}, {"date": "2021-09-02", "close": 0.2, "volume": 1681761.0}, {"date": "2021-09-03", "close": 0.205, "volume": 426225.0}, {"date": "2021-09-06", "close": 0.2, "volume": 589277.0}, {"date": "2021-09-07", "close": 0.2, "volume": 633621.0}, {"date": "2021-09-08", "close": 0.195, "volume": 371069.0}, {"date": "2021-09-09", "close": 0.19, "volume": 708857.0}, {"date": "2021-09-10", "close": 0.185, "volume": 1098980.0}, {"date": "2021-09-13", "close": 0.185, "volume": 437438.0}, {"date": "2021-09-14", "close": 0.19, "volume": 487864.0}, {"date": "2021-09-15", "close": 0.19, "volume": 466372.0}, {"date": "2021-09-16", "close": 0.185, "volume": 793734.0}, {"date": "2021-09-17", "close": 0.185, "volume": 502734.0}, {"date": "2021-09-20", "close": 0.185, "volume": 1122537.0}, {"date": "2021-09-21", "close": 0.18, "volume": 301012.0}, {"date": "2021-09-22", "close": 0.18, "volume": 535477.0}, {"date": "2021-09-23", "close": 0.18, "volume": 448071.0}, {"date": "2021-09-24", "close": 0.185, "volume": 291845.0}, {"date": "2021-09-27", "close": 0.18, "volume": 445060.0}, {"date": "2021-09-28", "close": 0.175, "volume": 739302.0}, {"date": "2021-09-29", "close": 0.18, "volume": 625760.0}, {"date": "2021-09-30", "close": 0.18, "volume": 419421.0}, {"date": "2021-10-01", "close": 0.18, "volume": 312303.0}, {"date": "2021-10-04", "close": 0.18, "volume": 138653.0}, {"date": "2021-10-05", "close": 0.175, "volume": 439272.0}, {"date": "2021-10-06", "close": 0.18, "volume": 451251.0}, {"date": "2021-10-07", "close": 0.17, "volume": 350163.0}, {"date": "2021-10-08", "close": 0.18, "volume": 678636.0}, {"date": "2021-10-11", "close": 0.19, "volume": 660140.0}, {"date": "2021-10-12", "close": 0.185, "volume": 441967.0}, {"date": "2021-10-13", "close": 0.19, "volume": 68747.0}, {"date": "2021-10-14", "close": 0.185, "volume": 731865.0}, {"date": "2021-10-15", "close": 0.21, "volume": 1252797.0}, {"date": "2021-10-18", "close": 0.21, "volume": 1047637.0}, {"date": "2021-10-19", "close": 0.235, "volume": 1264749.0}, {"date": "2021-10-20", "close": 0.235, "volume": 4241563.0}, {"date": "2021-10-21", "close": 0.235, "volume": 1399133.0}, {"date": "2021-10-22", "close": 0.22, "volume": 208202.0}, {"date": "2021-10-25", "close": 0.21, "volume": 632744.0}, {"date": "2021-10-26", "close": 0.205, "volume": 335179.0}, {"date": "2021-10-27", "close": 0.2025, "volume": 67515.0}, {"date": "2021-10-28", "close": 0.195, "volume": 601729.0}, {"date": "2021-10-29", "close": 0.19, "volume": 723895.0}, {"date": "2021-11-01", "close": 0.2, "volume": 235200.0}, {"date": "2021-11-02", "close": 0.205, "volume": 426193.0}, {"date": "2021-11-03", "close": 0.21, "volume": 355681.0}, {"date": "2021-11-04", "close": 0.195, "volume": 808913.0}, {"date": "2021-11-05", "close": 0.19, "volume": 393004.0}, {"date": "2021-11-08", "close": 0.205, "volume": 603422.0}, {"date": "2021-11-09", "close": 0.195, "volume": 284417.0}, {"date": "2021-11-10", "close": 0.205, "volume": 555167.0}, {"date": "2021-11-11", "close": 0.22, "volume": 597077.0}, {"date": "2021-11-12", "close": 0.205, "volume": 298862.0}, {"date": "2021-11-15", "close": 0.21, "volume": 274501.0}, {"date": "2021-11-16", "close": 0.21, "volume": 375912.0}, {"date": "2021-11-17", "close": 0.21, "volume": 306333.0}, {"date": "2021-11-18", "close": 0.21, "volume": 234337.0}, {"date": "2021-11-19", "close": 0.21, "volume": 136396.0}, {"date": "2021-11-22", "close": 0.21, "volume": 145304.0}, {"date": "2021-11-23", "close": 0.2, "volume": 259013.0}, {"date": "2021-11-24", "close": 0.2, "volume": 480512.0}, {"date": "2021-11-25", "close": 0.205, "volume": 150160.0}, {"date": "2021-11-26", "close": 0.2, "volume": 427875.0}, {"date": "2021-11-29", "close": 0.2, "volume": 347379.0}, {"date": "2021-11-30", "close": 0.2, "volume": 236096.0}, {"date": "2021-12-01", "close": 0.225, "volume": 1758487.0}, {"date": "2021-12-02", "close": 0.235, "volume": 1360879.0}, {"date": "2021-12-03", "close": 0.225, "volume": 356858.0}, {"date": "2021-12-06", "close": 0.21, "volume": 593631.0}, {"date": "2021-12-07", "close": 0.21, "volume": 303950.0}, {"date": "2021-12-08", "close": 0.215, "volume": 93689.0}, {"date": "2021-12-09", "close": 0.215, "volume": 130951.0}, {"date": "2021-12-10", "close": 0.21, "volume": 688687.0}, {"date": "2021-12-13", "close": 0.225, "volume": 280318.0}, {"date": "2021-12-14", "close": 0.22, "volume": 96072.0}, {"date": "2021-12-15", "close": 0.21, "volume": 151444.0}, {"date": "2021-12-16", "close": 0.21, "volume": 191585.0}, {"date": "2021-12-17", "close": 0.21, "volume": 96594.0}, {"date": "2021-12-20", "close": 0.215, "volume": 48178.0}, {"date": "2021-12-21", "close": 0.205, "volume": 153553.0}, {"date": "2021-12-22", "close": 0.205, "volume": 12935.0}, {"date": "2021-12-23", "close": 0.2, "volume": 289935.0}, {"date": "2021-12-24", "close": 0.205, "volume": 45076.0}, {"date": "2021-12-29", "close": 0.21, "volume": 161506.0}, {"date": "2021-12-30", "close": 0.21, "volume": 126606.0}, {"date": "2021-12-31", "close": 0.21, "volume": 19446.0}, {"date": "2022-01-04", "close": 0.21, "volume": 302360.0}, {"date": "2022-01-05", "close": 0.21, "volume": 505360.0}, {"date": "2022-01-06", "close": 0.2, "volume": 402744.0}, {"date": "2022-01-07", "close": 0.205, "volume": 358965.0}, {"date": "2022-01-10", "close": 0.195, "volume": 517077.0}, {"date": "2022-01-11", "close": 0.195, "volume": 319386.0}, {"date": "2022-01-12", "close": 0.205, "volume": 209629.0}, {"date": "2022-01-13", "close": 0.2, "volume": 759482.0}, {"date": "2022-01-14", "close": 0.2, "volume": 521785.0}, {"date": "2022-01-17", "close": 0.205, "volume": 308205.0}, {"date": "2022-01-18", "close": 0.22, "volume": 1245678.0}, {"date": "2022-01-19", "close": 0.22, "volume": 527770.0}, {"date": "2022-01-20", "close": 0.215, "volume": 458154.0}, {"date": "2022-01-21", "close": 0.195, "volume": 703438.0}, {"date": "2022-01-24", "close": 0.19, "volume": 935414.0}, {"date": "2022-01-25", "close": 0.19, "volume": 936806.0}, {"date": "2022-01-27", "close": 0.17, "volume": 912476.0}, {"date": "2022-01-28", "close": 0.165, "volume": 1530937.0}, {"date": "2022-01-31", "close": 0.18, "volume": 268005.0}, {"date": "2022-02-01", "close": 0.195, "volume": 343934.0}, {"date": "2022-02-02", "close": 0.19, "volume": 400251.0}, {"date": "2022-02-03", "close": 0.18, "volume": 73961.0}, {"date": "2022-02-04", "close": 0.18, "volume": 171584.0}, {"date": "2022-02-07", "close": 0.18, "volume": 121560.0}, {"date": "2022-02-08", "close": 0.185, "volume": 157341.0}, {"date": "2022-02-09", "close": 0.185, "volume": 352060.0}, {"date": "2022-02-10", "close": 0.185, "volume": 545644.0}, {"date": "2022-02-11", "close": 0.2, "volume": 2609930.0}, {"date": "2022-02-14", "close": 0.18, "volume": 865311.0}, {"date": "2022-02-15", "close": 0.18, "volume": 738620.0}, {"date": "2022-02-16", "close": 0.185, "volume": 492379.0}, {"date": "2022-02-17", "close": 0.175, "volume": 204495.0}, {"date": "2022-02-18", "close": 0.18, "volume": 478859.0}, {"date": "2022-02-21", "close": 0.18, "volume": 668643.0}, {"date": "2022-02-22", "close": 0.165, "volume": 509324.0}, {"date": "2022-02-23", "close": 0.18, "volume": 343112.0}, {"date": "2022-02-24", "close": 0.165, "volume": 401037.0}, {"date": "2022-02-25", "close": 0.175, "volume": 331870.0}, {"date": "2022-02-28", "close": 0.18, "volume": 124271.0}, {"date": "2022-03-01", "close": 0.175, "volume": 216981.0}, {"date": "2022-03-02", "close": 0.175, "volume": 598122.0}, {"date": "2022-03-03", "close": 0.175, "volume": 201685.0}, {"date": "2022-03-04", "close": 0.165, "volume": 325166.0}, {"date": "2022-03-07", "close": 0.16, "volume": 628780.0}, {"date": "2022-03-08", "close": 0.16, "volume": 166092.0}, {"date": "2022-03-09", "close": 0.1625, "volume": 164887.0}, {"date": "2022-03-10", "close": 0.16, "volume": 534423.0}, {"date": "2022-03-11", "close": 0.16, "volume": 137501.0}, {"date": "2022-03-14", "close": 0.16, "volume": 121879.0}, {"date": "2022-03-15", "close": 0.16, "volume": 596926.0}, {"date": "2022-03-16", "close": 0.165, "volume": 453740.0}, {"date": "2022-03-17", "close": 0.175, "volume": 209177.0}, {"date": "2022-03-18", "close": 0.17, "volume": 189712.0}, {"date": "2022-03-21", "close": 0.17, "volume": 44901.0}, {"date": "2022-03-22", "close": 0.175, "volume": 872988.0}, {"date": "2022-03-23", "close": 0.175, "volume": 274917.0}, {"date": "2022-03-24", "close": 0.17, "volume": 161295.0}, {"date": "2022-03-25", "close": 0.17, "volume": 92569.0}, {"date": "2022-03-28", "close": 0.165, "volume": 305993.0}, {"date": "2022-03-29", "close": 0.165, "volume": 36010.0}, {"date": "2022-03-30", "close": 0.1675, "volume": 61469.0}, {"date": "2022-03-31", "close": 0.17, "volume": 193480.0}, {"date": "2022-04-01", "close": 0.17, "volume": 279221.0}, {"date": "2022-04-04", "close": 0.175, "volume": 412722.0}, {"date": "2022-04-05", "close": 0.175, "volume": 619604.0}, {"date": "2022-04-06", "close": 0.175, "volume": 587167.0}, {"date": "2022-04-07", "close": 0.175, "volume": 102949.0}, {"date": "2022-04-08", "close": 0.17, "volume": 276331.0}, {"date": "2022-04-11", "close": 0.175, "volume": 664982.0}, {"date": "2022-04-12", "close": 0.17, "volume": 238416.0}, {"date": "2022-04-13", "close": 0.17, "volume": 70297.0}, {"date": "2022-04-14", "close": 0.165, "volume": 489262.0}, {"date": "2022-04-19", "close": 0.165, "volume": 1061911.0}, {"date": "2022-04-20", "close": 0.165, "volume": 359561.0}, {"date": "2022-04-21", "close": 0.1625, "volume": 349724.0}, {"date": "2022-04-22", "close": 0.16, "volume": 919666.0}, {"date": "2022-04-26", "close": 0.155, "volume": 1436531.0}, {"date": "2022-04-27", "close": 0.15, "volume": 373299.0}, {"date": "2022-04-28", "close": 0.145, "volume": 621801.0}, {"date": "2022-04-29", "close": 0.16, "volume": 734498.0}, {"date": "2022-05-02", "close": 0.16, "volume": 319869.0}, {"date": "2022-05-03", "close": 0.155, "volume": 236855.0}, {"date": "2022-05-04", "close": 0.15, "volume": 123653.0}, {"date": "2022-05-05", "close": 0.15, "volume": 439456.0}, {"date": "2022-05-06", "close": 0.15, "volume": 669128.0}, {"date": "2022-05-09", "close": 0.13, "volume": 1488304.0}, {"date": "2022-05-10", "close": 0.12, "volume": 2556313.0}, {"date": "2022-05-11", "close": 0.125, "volume": 1698126.0}, {"date": "2022-05-12", "close": 0.125, "volume": 507363.0}, {"date": "2022-05-13", "close": 0.115, "volume": 1219772.0}, {"date": "2022-05-16", "close": 0.135, "volume": 530094.0}, {"date": "2022-05-17", "close": 0.135, "volume": 779021.0}, {"date": "2022-05-18", "close": 0.14, "volume": 68179.0}, {"date": "2022-05-19", "close": 0.135, "volume": 362621.0}, {"date": "2022-05-20", "close": 0.155, "volume": 411103.0}, {"date": "2022-05-23", "close": 0.15, "volume": 99509.0}, {"date": "2022-05-24", "close": 0.145, "volume": 113978.0}, {"date": "2022-05-25", "close": 0.135, "volume": 435147.0}, {"date": "2022-05-26", "close": 0.135, "volume": 521881.0}, {"date": "2022-05-27", "close": 0.135, "volume": 232230.0}, {"date": "2022-05-30", "close": 0.13, "volume": 618223.0}, {"date": "2022-05-31", "close": 0.14, "volume": 364207.0}, {"date": "2022-06-01", "close": 0.135, "volume": 252075.0}, {"date": "2022-06-02", "close": 0.135, "volume": 214132.0}, {"date": "2022-06-03", "close": 0.135, "volume": 89833.0}, {"date": "2022-06-06", "close": 0.14, "volume": 75365.0}, {"date": "2022-06-07", "close": 0.13, "volume": 95399.0}, {"date": "2022-06-08", "close": 0.13, "volume": 566490.0}, {"date": "2022-06-09", "close": 0.125, "volume": 100953.0}, {"date": "2022-06-10", "close": 0.135, "volume": 308074.0}, {"date": "2022-06-14", "close": 0.12, "volume": 621509.0}, {"date": "2022-06-15", "close": 0.125, "volume": 570712.0}, {"date": "2022-06-16", "close": 0.125, "volume": 408535.0}, {"date": "2022-06-17", "close": 0.125, "volume": 105707.0}, {"date": "2022-06-20", "close": 0.125, "volume": 181783.0}, {"date": "2022-06-21", "close": 0.12, "volume": 411492.0}, {"date": "2022-06-22", "close": 0.12, "volume": 54954.0}, {"date": "2022-06-23", "close": 0.125, "volume": 483202.0}, {"date": "2022-06-24", "close": 0.115, "volume": 522911.0}, {"date": "2022-06-27", "close": 0.115, "volume": 329762.0}, {"date": "2022-06-28", "close": 0.115, "volume": 403839.0}, {"date": "2022-06-29", "close": 0.115, "volume": 178255.0}, {"date": "2022-06-30", "close": 0.115, "volume": 237961.0}, {"date": "2022-07-01", "close": 0.12, "volume": 13166.0}, {"date": "2022-07-04", "close": 0.12, "volume": 15122.0}, {"date": "2022-07-05", "close": 0.12, "volume": 85713.0}, {"date": "2022-07-06", "close": 0.12, "volume": 186558.0}, {"date": "2022-07-07", "close": 0.12, "volume": 106520.0}, {"date": "2022-07-08", "close": 0.1225, "volume": 101815.0}, {"date": "2022-07-11", "close": 0.12, "volume": 128617.0}, {"date": "2022-07-12", "close": 0.12, "volume": 25283.0}, {"date": "2022-07-13", "close": 0.12, "volume": 84853.0}, {"date": "2022-07-14", "close": 0.12, "volume": 31502.0}, {"date": "2022-07-15", "close": 0.1175, "volume": 189266.0}, {"date": "2022-07-18", "close": 0.11, "volume": 367134.0}, {"date": "2022-07-19", "close": 0.12, "volume": 300797.0}, {"date": "2022-07-20", "close": 0.1325, "volume": 569710.0}, {"date": "2022-07-21", "close": 0.135, "volume": 696250.0}, {"date": "2022-07-22", "close": 0.14, "volume": 472250.0}, {"date": "2022-07-25", "close": 0.14, "volume": 313284.0}, {"date": "2022-07-26", "close": 0.15, "volume": 787747.0}, {"date": "2022-07-27", "close": 0.135, "volume": 436348.0}, {"date": "2022-07-28", "close": 0.135, "volume": 171994.0}, {"date": "2022-07-29", "close": 0.135, "volume": 600024.0}, {"date": "2022-08-01", "close": 0.14, "volume": 71207.0}, {"date": "2022-08-02", "close": 0.135, "volume": 909579.0}, {"date": "2022-08-03", "close": 0.135, "volume": 719461.0}, {"date": "2022-08-04", "close": 0.13, "volume": 657196.0}, {"date": "2022-08-05", "close": 0.135, "volume": 275797.0}, {"date": "2022-08-08", "close": 0.135, "volume": 98789.0}, {"date": "2022-08-09", "close": 0.135, "volume": 198791.0}, {"date": "2022-08-10", "close": 0.1375, "volume": 40699.0}, {"date": "2022-08-11", "close": 0.14, "volume": 965613.0}, {"date": "2022-08-12", "close": 0.145, "volume": 265631.0}, {"date": "2022-08-15", "close": 0.16, "volume": 1317063.0}, {"date": "2022-08-16", "close": 0.16, "volume": 231607.0}, {"date": "2022-08-17", "close": 0.145, "volume": 689392.0}, {"date": "2022-08-18", "close": 0.135, "volume": 463024.0}, {"date": "2022-08-19", "close": 0.14, "volume": 132031.0}, {"date": "2022-08-22", "close": 0.14, "volume": 194082.0}, {"date": "2022-08-23", "close": 0.13, "volume": 644980.0}, {"date": "2022-08-24", "close": 0.135, "volume": 268486.0}, {"date": "2022-08-25", "close": 0.135, "volume": 125998.0}, {"date": "2022-08-26", "close": 0.13, "volume": 221661.0}, {"date": "2022-08-29", "close": 0.12, "volume": 1238572.0}, {"date": "2022-08-30", "close": 0.125, "volume": 38353.0}, {"date": "2022-08-31", "close": 0.125, "volume": 116795.0}, {"date": "2022-09-01", "close": 0.12, "volume": 30292.0}, {"date": "2022-09-02", "close": 0.125, "volume": 150404.0}, {"date": "2022-09-05", "close": 0.13, "volume": 196420.0}, {"date": "2022-09-06", "close": 0.125, "volume": 43099.0}, {"date": "2022-09-07", "close": 0.125, "volume": 31281.0}, {"date": "2022-09-08", "close": 0.12, "volume": 805552.0}, {"date": "2022-09-09", "close": 0.125, "volume": 268991.0}, {"date": "2022-09-12", "close": 0.125, "volume": 194973.0}, {"date": "2022-09-13", "close": 0.125, "volume": 326604.0}, {"date": "2022-09-14", "close": 0.125, "volume": 323551.0}, {"date": "2022-09-15", "close": 0.125, "volume": 189205.0}, {"date": "2022-09-16", "close": 0.115, "volume": 316043.0}, {"date": "2022-09-19", "close": 0.12, "volume": 38378.0}, {"date": "2022-09-20", "close": 0.12, "volume": 139950.0}, {"date": "2022-09-21", "close": 0.115, "volume": 562731.0}, {"date": "2022-09-23", "close": 0.115, "volume": 396455.0}, {"date": "2022-09-26", "close": 0.11, "volume": 768073.0}, {"date": "2022-09-27", "close": 0.11, "volume": 101008.0}, {"date": "2022-09-28", "close": 0.11, "volume": 349893.0}, {"date": "2022-09-29", "close": 0.11, "volume": 744423.0}, {"date": "2022-09-30", "close": 0.11, "volume": 155328.0}, {"date": "2022-10-03", "close": 0.105, "volume": 320379.0}, {"date": "2022-10-04", "close": 0.11, "volume": 190764.0}, {"date": "2022-10-05", "close": 0.11, "volume": 338839.0}, {"date": "2022-10-06", "close": 0.11, "volume": 435681.0}, {"date": "2022-10-07", "close": 0.11, "volume": 167133.0}, {"date": "2022-10-10", "close": 0.11, "volume": 313830.0}, {"date": "2022-10-11", "close": 0.105, "volume": 47500.0}, {"date": "2022-10-12", "close": 0.105, "volume": 255488.0}, {"date": "2022-10-13", "close": 0.11, "volume": 41415.0}, {"date": "2022-10-14", "close": 0.105, "volume": 120404.0}, {"date": "2022-10-17", "close": 0.11, "volume": 521376.0}, {"date": "2022-10-18", "close": 0.11, "volume": 20204.0}, {"date": "2022-10-19", "close": 0.11, "volume": 191859.0}, {"date": "2022-10-20", "close": 0.11, "volume": 293524.0}, {"date": "2022-10-21", "close": 0.11, "volume": 272412.0}, {"date": "2022-10-24", "close": 0.11, "volume": 112144.0}, {"date": "2022-10-25", "close": 0.11, "volume": 105152.0}, {"date": "2022-10-26", "close": 0.11, "volume": 192624.0}, {"date": "2022-10-27", "close": 0.115, "volume": 299513.0}, {"date": "2022-10-28", "close": 0.115, "volume": 494748.0}, {"date": "2022-10-31", "close": 0.115, "volume": 157771.0}, {"date": "2022-11-01", "close": 0.12, "volume": 678253.0}, {"date": "2022-11-02", "close": 0.125, "volume": 434707.0}, {"date": "2022-11-03", "close": 0.125, "volume": 862605.0}, {"date": "2022-11-04", "close": 0.13, "volume": 317037.0}, {"date": "2022-11-07", "close": 0.135, "volume": 205154.0}, {"date": "2022-11-08", "close": 0.14, "volume": 319776.0}, {"date": "2022-11-09", "close": 0.145, "volume": 1137757.0}, {"date": "2022-11-10", "close": 0.145, "volume": 963474.0}, {"date": "2022-11-11", "close": 0.145, "volume": 443234.0}, {"date": "2022-11-14", "close": 0.125, "volume": 834265.0}, {"date": "2022-11-15", "close": 0.13, "volume": 179629.0}, {"date": "2022-11-16", "close": 0.135, "volume": 704114.0}, {"date": "2022-11-17", "close": 0.125, "volume": 409248.0}, {"date": "2022-11-18", "close": 0.125, "volume": 493916.0}, {"date": "2022-11-21", "close": 0.125, "volume": 1010633.0}, {"date": "2022-11-22", "close": 0.12, "volume": 489874.0}, {"date": "2022-11-23", "close": 0.13, "volume": 121685.0}, {"date": "2022-11-24", "close": 0.125, "volume": 161780.0}, {"date": "2022-11-25", "close": 0.12, "volume": 95700.0}, {"date": "2022-11-28", "close": 0.125, "volume": 601239.0}, {"date": "2022-11-29", "close": 0.1225, "volume": 470800.0}, {"date": "2022-11-30", "close": 0.12, "volume": 223205.0}, {"date": "2022-12-01", "close": 0.12, "volume": 20270.0}, {"date": "2022-12-02", "close": 0.125, "volume": 195087.0}, {"date": "2022-12-05", "close": 0.12, "volume": 557822.0}, {"date": "2022-12-06", "close": 0.12, "volume": 563331.0}, {"date": "2022-12-07", "close": 0.125, "volume": 92741.0}, {"date": "2022-12-08", "close": 0.11, "volume": 549269.0}, {"date": "2022-12-09", "close": 0.115, "volume": 386747.0}, {"date": "2022-12-12", "close": 0.11, "volume": 431690.0}, {"date": "2022-12-13", "close": 0.11, "volume": 142048.0}, {"date": "2022-12-14", "close": 0.115, "volume": 304951.0}, {"date": "2022-12-15", "close": 0.11, "volume": 229714.0}, {"date": "2022-12-16", "close": 0.105, "volume": 363015.0}, {"date": "2022-12-19", "close": 0.11, "volume": 636253.0}, {"date": "2022-12-20", "close": 0.105, "volume": 223934.0}, {"date": "2022-12-21", "close": 0.1, "volume": 718758.0}, {"date": "2022-12-22", "close": 0.115, "volume": 1040046.0}, {"date": "2022-12-23", "close": 0.105, "volume": 44159.0}, {"date": "2022-12-28", "close": 0.1075, "volume": 93300.0}, {"date": "2022-12-29", "close": 0.11, "volume": 62130.0}, {"date": "2022-12-30", "close": 0.1125, "volume": 91532.0}, {"date": "2023-01-03", "close": 0.105, "volume": 423433.0}, {"date": "2023-01-04", "close": 0.105, "volume": 66737.0}, {"date": "2023-01-05", "close": 0.105, "volume": 216545.0}, {"date": "2023-01-06", "close": 0.105, "volume": 159987.0}, {"date": "2023-01-09", "close": 0.105, "volume": 367181.0}, {"date": "2023-01-10", "close": 0.105, "volume": 465000.0}, {"date": "2023-01-11", "close": 0.1, "volume": 1853000.0}, {"date": "2023-01-12", "close": 0.097, "volume": 983940.0}, {"date": "2023-01-13", "close": 0.1, "volume": 923318.0}, {"date": "2023-01-16", "close": 0.1, "volume": 275043.0}, {"date": "2023-01-17", "close": 0.105, "volume": 205429.0}, {"date": "2023-01-18", "close": 0.1, "volume": 400143.0}, {"date": "2023-01-19", "close": 0.096, "volume": 1373146.0}, {"date": "2023-01-20", "close": 0.105, "volume": 275963.0}, {"date": "2023-01-23", "close": 0.105, "volume": 532716.0}, {"date": "2023-01-24", "close": 0.1, "volume": 620200.0}, {"date": "2023-01-25", "close": 0.1, "volume": 570127.0}, {"date": "2023-01-27", "close": 0.1, "volume": 427559.0}, {"date": "2023-01-30", "close": 0.1, "volume": 228249.0}, {"date": "2023-01-31", "close": 0.1, "volume": 383363.0}, {"date": "2023-02-01", "close": 0.098, "volume": 1626782.0}, {"date": "2023-02-02", "close": 0.099, "volume": 300365.0}, {"date": "2023-02-03", "close": 0.099, "volume": 326740.0}, {"date": "2023-02-06", "close": 0.098, "volume": 629809.0}, {"date": "2023-02-07", "close": 0.098, "volume": 105421.0}, {"date": "2023-02-08", "close": 0.1, "volume": 28408.0}, {"date": "2023-02-09", "close": 0.105, "volume": 359148.0}, {"date": "2023-02-10", "close": 0.1, "volume": 442606.0}, {"date": "2023-02-13", "close": 0.1, "volume": 647315.0}, {"date": "2023-02-14", "close": 0.1, "volume": 168431.0}, {"date": "2023-02-15", "close": 0.098, "volume": 144280.0}, {"date": "2023-02-16", "close": 0.1, "volume": 185573.0}, {"date": "2023-02-17", "close": 0.1, "volume": 145963.0}, {"date": "2023-02-20", "close": 0.098, "volume": 125937.0}, {"date": "2023-02-21", "close": 0.096, "volume": 476973.0}, {"date": "2023-02-22", "close": 0.096, "volume": 204548.0}, {"date": "2023-02-23", "close": 0.095, "volume": 6396.0}, {"date": "2023-02-24", "close": 0.095, "volume": 358559.0}, {"date": "2023-02-27", "close": 0.105, "volume": 1492008.0}, {"date": "2023-02-28", "close": 0.1, "volume": 619383.0}, {"date": "2023-03-01", "close": 0.099, "volume": 127809.0}, {"date": "2023-03-02", "close": 0.099, "volume": 3335.0}, {"date": "2023-03-03", "close": 0.096, "volume": 318548.0}, {"date": "2023-03-06", "close": 0.095, "volume": 406376.0}, {"date": "2023-03-07", "close": 0.096, "volume": 229849.0}, {"date": "2023-03-08", "close": 0.096, "volume": 238892.0}, {"date": "2023-03-09", "close": 0.094, "volume": 94711.0}, {"date": "2023-03-10", "close": 0.094, "volume": 246278.0}, {"date": "2023-03-13", "close": 0.093, "volume": 40451.0}, {"date": "2023-03-14", "close": 0.09, "volume": 860964.0}, {"date": "2023-03-15", "close": 0.089, "volume": 75859.0}, {"date": "2023-03-16", "close": 0.085, "volume": 74383.0}, {"date": "2023-03-17", "close": 0.087, "volume": 172660.0}, {"date": "2023-03-20", "close": 0.085, "volume": 157699.0}, {"date": "2023-03-21", "close": 0.089, "volume": 274616.0}, {"date": "2023-03-22", "close": 0.086, "volume": 133335.0}, {"date": "2023-03-23", "close": 0.085, "volume": 199597.0}, {"date": "2023-03-24", "close": 0.082, "volume": 90615.0}, {"date": "2023-03-27", "close": 0.081, "volume": 305936.0}, {"date": "2023-03-28", "close": 0.083, "volume": 79841.0}, {"date": "2023-03-29", "close": 0.081, "volume": 26103.0}, {"date": "2023-03-30", "close": 0.09, "volume": 349487.0}, {"date": "2023-03-31", "close": 0.084, "volume": 566609.0}, {"date": "2023-04-03", "close": 0.085, "volume": 103707.0}, {"date": "2023-04-04", "close": 0.084, "volume": 145752.0}, {"date": "2023-04-05", "close": 0.081, "volume": 351303.0}, {"date": "2023-04-06", "close": 0.08, "volume": 125883.0}, {"date": "2023-04-11", "close": 0.081, "volume": 45427.0}, {"date": "2023-04-12", "close": 0.083, "volume": 249343.0}, {"date": "2023-04-13", "close": 0.08, "volume": 8913.0}, {"date": "2023-04-14", "close": 0.083, "volume": 212719.0}, {"date": "2023-04-17", "close": 0.083, "volume": 281049.0}, {"date": "2023-04-18", "close": 0.082, "volume": 264613.0}, {"date": "2023-04-19", "close": 0.084, "volume": 435664.0}, {"date": "2023-04-20", "close": 0.083, "volume": 108942.0}, {"date": "2023-04-21", "close": 0.081, "volume": 419294.0}, {"date": "2023-04-24", "close": 0.08, "volume": 489643.0}, {"date": "2023-04-26", "close": 0.081, "volume": 252559.0}, {"date": "2023-04-27", "close": 0.082, "volume": 56326.0}, {"date": "2023-04-28", "close": 0.081, "volume": 52812.0}, {"date": "2023-05-01", "close": 0.082, "volume": 11632.0}, {"date": "2023-05-02", "close": 0.081, "volume": 247549.0}, {"date": "2023-05-03", "close": 0.081, "volume": 90414.0}, {"date": "2023-05-04", "close": 0.08, "volume": 135023.0}, {"date": "2023-05-05", "close": 0.082, "volume": 212591.0}, {"date": "2023-05-08", "close": 0.08, "volume": 113153.0}, {"date": "2023-05-09", "close": 0.08, "volume": 190315.0}, {"date": "2023-05-10", "close": 0.083, "volume": 261645.0}, {"date": "2023-05-11", "close": 0.083, "volume": 38302.0}, {"date": "2023-05-12", "close": 0.084, "volume": 231752.0}, {"date": "2023-05-15", "close": 0.087, "volume": 300602.0}, {"date": "2023-05-16", "close": 0.08, "volume": 1092210.0}, {"date": "2023-05-17", "close": 0.08, "volume": 426300.0}, {"date": "2023-05-18", "close": 0.083, "volume": 289371.0}, {"date": "2023-05-19", "close": 0.089, "volume": 834876.0}, {"date": "2023-05-22", "close": 0.089, "volume": 540338.0}, {"date": "2023-05-23", "close": 0.083, "volume": 548849.0}, {"date": "2023-05-24", "close": 0.084, "volume": 7410.0}, {"date": "2023-05-25", "close": 0.081, "volume": 662303.0}, {"date": "2023-05-26", "close": 0.082, "volume": 89219.0}, {"date": "2023-05-29", "close": 0.082, "volume": 247340.0}, {"date": "2023-05-30", "close": 0.079, "volume": 237152.0}, {"date": "2023-05-31", "close": 0.082, "volume": 587691.0}, {"date": "2023-06-01", "close": 0.079, "volume": 466240.0}, {"date": "2023-06-02", "close": 0.0805, "volume": 274407.0}, {"date": "2023-06-05", "close": 0.082, "volume": 390441.0}, {"date": "2023-06-06", "close": 0.082, "volume": 10000.0}, {"date": "2023-06-07", "close": 0.08, "volume": 280825.0}, {"date": "2023-06-08", "close": 0.08, "volume": 693114.0}, {"date": "2023-06-09", "close": 0.076, "volume": 604394.0}, {"date": "2023-06-13", "close": 0.077, "volume": 1841367.0}, {"date": "2023-06-14", "close": 0.077, "volume": 1191891.0}, {"date": "2023-06-15", "close": 0.076, "volume": 565270.0}, {"date": "2023-06-16", "close": 0.074, "volume": 125586.0}, {"date": "2023-06-19", "close": 0.072, "volume": 625306.0}, {"date": "2023-06-20", "close": 0.073, "volume": 303184.0}, {"date": "2023-06-21", "close": 0.07, "volume": 506904.0}, {"date": "2023-06-22", "close": 0.07, "volume": 275846.0}, {"date": "2023-06-23", "close": 0.068, "volume": 399375.0}, {"date": "2023-06-26", "close": 0.067, "volume": 125691.0}, {"date": "2023-06-27", "close": 0.067, "volume": 328775.0}, {"date": "2023-06-28", "close": 0.066, "volume": 225015.0}, {"date": "2023-06-29", "close": 0.067, "volume": 222833.0}, {"date": "2023-06-30", "close": 0.069, "volume": 558703.0}, {"date": "2023-07-03", "close": 0.071, "volume": 102302.0}, {"date": "2023-07-04", "close": 0.074, "volume": 118285.0}, {"date": "2023-07-05", "close": 0.072, "volume": 20055.0}, {"date": "2023-07-06", "close": 0.076, "volume": 651949.0}, {"date": "2023-07-07", "close": 0.074, "volume": 258315.0}, {"date": "2023-07-10", "close": 0.074, "volume": 31469.0}, {"date": "2023-07-11", "close": 0.075, "volume": 124617.0}, {"date": "2023-07-12", "close": 0.076, "volume": 121065.0}, {"date": "2023-07-13", "close": 0.08, "volume": 544339.0}, {"date": "2023-07-14", "close": 0.082, "volume": 251849.0}, {"date": "2023-07-17", "close": 0.082, "volume": 74902.0}, {"date": "2023-07-18", "close": 0.086, "volume": 206777.0}, {"date": "2023-07-19", "close": 0.085, "volume": 118133.0}, {"date": "2023-07-20", "close": 0.081, "volume": 34505.0}, {"date": "2023-07-21", "close": 0.083, "volume": 20799.0}, {"date": "2023-07-24", "close": 0.083, "volume": 88035.0}, {"date": "2023-07-25", "close": 0.083, "volume": 131406.0}, {"date": "2023-07-26", "close": 0.08, "volume": 148267.0}, {"date": "2023-07-27", "close": 0.08, "volume": 501555.0}, {"date": "2023-07-28", "close": 0.077, "volume": 188822.0}, {"date": "2023-07-31", "close": 0.081, "volume": 132399.0}, {"date": "2023-08-01", "close": 0.079, "volume": 27298.0}, {"date": "2023-08-02", "close": 0.081, "volume": 73547.0}, {"date": "2023-08-03", "close": 0.081, "volume": 36754.0}, {"date": "2023-08-04", "close": 0.0815, "volume": 458888.0}, {"date": "2023-08-07", "close": 0.082, "volume": 416435.0}, {"date": "2023-08-08", "close": 0.079, "volume": 21520.0}, {"date": "2023-08-09", "close": 0.077, "volume": 44104.0}, {"date": "2023-08-10", "close": 0.077, "volume": 21000.0}, {"date": "2023-08-11", "close": 0.082, "volume": 100278.0}, {"date": "2023-08-14", "close": 0.08, "volume": 87975.0}, {"date": "2023-08-15", "close": 0.078, "volume": 140569.0}, {"date": "2023-08-16", "close": 0.081, "volume": 22757.0}, {"date": "2023-08-17", "close": 0.082, "volume": 109691.0}, {"date": "2023-08-18", "close": 0.076, "volume": 301870.0}, {"date": "2023-08-21", "close": 0.077, "volume": 60536.0}, {"date": "2023-08-22", "close": 0.079, "volume": 32801.0}, {"date": "2023-08-23", "close": 0.077, "volume": 20874.0}, {"date": "2023-08-24", "close": 0.076, "volume": 102923.0}, {"date": "2023-08-25", "close": 0.076, "volume": 8250.0}, {"date": "2023-08-28", "close": 0.075, "volume": 138669.0}, {"date": "2023-08-29", "close": 0.079, "volume": 135186.0}, {"date": "2023-08-30", "close": 0.076, "volume": 48053.0}, {"date": "2023-08-31", "close": 0.079, "volume": 88255.0}, {"date": "2023-09-01", "close": 0.071, "volume": 659916.0}, {"date": "2023-09-04", "close": 0.075, "volume": 110250.0}, {"date": "2023-09-05", "close": 0.069, "volume": 507016.0}, {"date": "2023-09-06", "close": 0.072, "volume": 46988.0}, {"date": "2023-09-07", "close": 0.0685, "volume": 265259.0}, {"date": "2023-09-08", "close": 0.068, "volume": 55640.0}, {"date": "2023-09-11", "close": 0.069, "volume": 370872.0}, {"date": "2023-09-12", "close": 0.069, "volume": 623966.0}, {"date": "2023-09-13", "close": 0.068, "volume": 156101.0}, {"date": "2023-09-14", "close": 0.065, "volume": 12388.0}, {"date": "2023-09-15", "close": 0.067, "volume": 56263.0}, {"date": "2023-09-18", "close": 0.066, "volume": 94632.0}, {"date": "2023-09-19", "close": 0.066, "volume": 220497.0}, {"date": "2023-09-20", "close": 0.066, "volume": 180977.0}, {"date": "2023-09-21", "close": 0.064, "volume": 274590.0}, {"date": "2023-09-22", "close": 0.062, "volume": 18157.0}, {"date": "2023-09-25", "close": 0.061, "volume": 81084.0}, {"date": "2023-09-26", "close": 0.059, "volume": 696849.0}, {"date": "2023-09-27", "close": 0.057, "volume": 74332.0}, {"date": "2023-09-28", "close": 0.054, "volume": 193189.0}, {"date": "2023-09-29", "close": 0.054, "volume": 172715.0}, {"date": "2023-10-02", "close": 0.054, "volume": 44558.0}, {"date": "2023-10-03", "close": 0.056, "volume": 463963.0}, {"date": "2023-10-04", "close": 0.062, "volume": 1350563.0}, {"date": "2023-10-05", "close": 0.07, "volume": 857074.0}, {"date": "2023-10-06", "close": 0.09, "volume": 1668109.0}, {"date": "2023-10-09", "close": 0.105, "volume": 1205656.0}, {"date": "2023-10-10", "close": 0.115, "volume": 1867628.0}, {"date": "2023-10-11", "close": 0.115, "volume": 307637.0}, {"date": "2023-10-12", "close": 0.11, "volume": 516762.0}, {"date": "2023-10-13", "close": 0.105, "volume": 82259.0}, {"date": "2023-10-16", "close": 0.093, "volume": 303262.0}, {"date": "2023-10-17", "close": 0.087, "volume": 265242.0}, {"date": "2023-10-18", "close": 0.095, "volume": 241920.0}, {"date": "2023-10-19", "close": 0.085, "volume": 515907.0}, {"date": "2023-10-20", "close": 0.081, "volume": 65896.0}, {"date": "2023-10-23", "close": 0.085, "volume": 55280.0}, {"date": "2023-10-24", "close": 0.078, "volume": 1681970.0}, {"date": "2023-10-25", "close": 0.077, "volume": 86343.0}, {"date": "2023-10-26", "close": 0.077, "volume": 44597.0}, {"date": "2023-10-27", "close": 0.077, "volume": 314954.0}, {"date": "2023-10-30", "close": 0.078, "volume": 72136.0}, {"date": "2023-10-31", "close": 0.078, "volume": 56150.0}, {"date": "2023-11-01", "close": 0.077, "volume": 131555.0}, {"date": "2023-11-02", "close": 0.077, "volume": 30796.0}, {"date": "2023-11-03", "close": 0.077, "volume": 275824.0}, {"date": "2023-11-06", "close": 0.078, "volume": 13865.0}, {"date": "2023-11-07", "close": 0.077, "volume": 51069.0}, {"date": "2023-11-08", "close": 0.079, "volume": 278213.0}, {"date": "2023-11-09", "close": 0.08, "volume": 172269.0}, {"date": "2023-11-10", "close": 0.078, "volume": 109007.0}, {"date": "2023-11-13", "close": 0.078, "volume": 120844.0}, {"date": "2023-11-14", "close": 0.07, "volume": 771104.0}, {"date": "2023-11-15", "close": 0.065, "volume": 279784.0}, {"date": "2023-11-16", "close": 0.065, "volume": 211726.0}, {"date": "2023-11-17", "close": 0.065, "volume": 211766.0}, {"date": "2023-11-20", "close": 0.066, "volume": 78913.0}, {"date": "2023-11-21", "close": 0.07, "volume": 314118.0}, {"date": "2023-11-22", "close": 0.066, "volume": 80021.0}, {"date": "2023-11-23", "close": 0.071, "volume": 159962.0}, {"date": "2023-11-24", "close": 0.068, "volume": 102966.0}, {"date": "2023-11-27", "close": 0.068, "volume": 301161.0}, {"date": "2023-11-28", "close": 0.065, "volume": 34075.0}, {"date": "2023-11-29", "close": 0.067, "volume": 129456.0}, {"date": "2023-11-30", "close": 0.07, "volume": 1047321.0}, {"date": "2023-12-01", "close": 0.07, "volume": 209218.0}, {"date": "2023-12-04", "close": 0.068, "volume": 124328.0}, {"date": "2023-12-05", "close": 0.07, "volume": 211307.0}, {"date": "2023-12-06", "close": 0.069, "volume": 443121.0}, {"date": "2023-12-07", "close": 0.068, "volume": 298663.0}, {"date": "2023-12-08", "close": 0.067, "volume": 350855.0}, {"date": "2023-12-11", "close": 0.067, "volume": 90855.0}, {"date": "2023-12-12", "close": 0.069, "volume": 94892.0}, {"date": "2023-12-13", "close": 0.07, "volume": 466722.0}, {"date": "2023-12-14", "close": 0.068, "volume": 325608.0}, {"date": "2023-12-15", "close": 0.068, "volume": 441759.0}, {"date": "2023-12-18", "close": 0.069, "volume": 610938.0}, {"date": "2023-12-19", "close": 0.07, "volume": 269968.0}, {"date": "2023-12-20", "close": 0.073, "volume": 1377849.0}, {"date": "2023-12-21", "close": 0.067, "volume": 791649.0}, {"date": "2023-12-22", "close": 0.07, "volume": 228342.0}, {"date": "2023-12-27", "close": 0.07, "volume": 942823.0}, {"date": "2023-12-28", "close": 0.072, "volume": 254457.0}, {"date": "2023-12-29", "close": 0.071, "volume": 458480.0}, {"date": "2024-01-02", "close": 0.069, "volume": 326294.0}, {"date": "2024-01-03", "close": 0.069, "volume": 122486.0}, {"date": "2024-01-04", "close": 0.067, "volume": 476459.0}, {"date": "2024-01-05", "close": 0.065, "volume": 1117194.0}, {"date": "2024-01-08", "close": 0.068, "volume": 408120.0}, {"date": "2024-01-09", "close": 0.067, "volume": 116928.0}, {"date": "2024-01-10", "close": 0.068, "volume": 132223.0}, {"date": "2024-01-11", "close": 0.067, "volume": 77347.0}, {"date": "2024-01-12", "close": 0.067, "volume": 378219.0}, {"date": "2024-01-15", "close": 0.065, "volume": 657231.0}, {"date": "2024-01-16", "close": 0.066, "volume": 237150.0}, {"date": "2024-01-17", "close": 0.062, "volume": 353604.0}, {"date": "2024-01-18", "close": 0.064, "volume": 260.0}, {"date": "2024-01-19", "close": 0.062, "volume": 150624.0}, {"date": "2024-01-22", "close": 0.063, "volume": 360731.0}, {"date": "2024-01-23", "close": 0.06, "volume": 205960.0}, {"date": "2024-01-24", "close": 0.059, "volume": 51348.0}, {"date": "2024-01-25", "close": 0.056, "volume": 153792.0}, {"date": "2024-01-29", "close": 0.056, "volume": 154389.0}, {"date": "2024-01-30", "close": 0.06, "volume": 580622.0}, {"date": "2024-01-31", "close": 0.061, "volume": 253577.0}, {"date": "2024-02-01", "close": 0.063, "volume": 319129.0}, {"date": "2024-02-02", "close": 0.062, "volume": 285015.0}, {"date": "2024-02-05", "close": 0.062, "volume": 162300.0}, {"date": "2024-02-06", "close": 0.063, "volume": 310000.0}, {"date": "2024-02-07", "close": 0.064, "volume": 417088.0}, {"date": "2024-02-08", "close": 0.061, "volume": 484156.0}, {"date": "2024-02-09", "close": 0.064, "volume": 90467.0}, {"date": "2024-02-12", "close": 0.061, "volume": 93186.0}, {"date": "2024-02-13", "close": 0.061, "volume": 157347.0}, {"date": "2024-02-14", "close": 0.061, "volume": 20054.0}, {"date": "2024-02-15", "close": 0.06, "volume": 328596.0}, {"date": "2024-02-16", "close": 0.059, "volume": 714634.0}, {"date": "2024-02-19", "close": 0.059, "volume": 146433.0}, {"date": "2024-02-20", "close": 0.057, "volume": 21073.0}, {"date": "2024-02-21", "close": 0.057, "volume": 128087.0}, {"date": "2024-02-22", "close": 0.057, "volume": 3588.0}, {"date": "2024-02-23", "close": 0.057, "volume": 325864.0}, {"date": "2024-02-26", "close": 0.058, "volume": 70371.0}, {"date": "2024-02-27", "close": 0.059, "volume": 27085.0}, {"date": "2024-02-28", "close": 0.057, "volume": 2068.0}, {"date": "2024-02-29", "close": 0.057, "volume": 53328.0}, {"date": "2024-03-01", "close": 0.057, "volume": 99860.0}, {"date": "2024-03-04", "close": 0.057, "volume": 279464.0}, {"date": "2024-03-05", "close": 0.057, "volume": 66443.0}, {"date": "2024-03-06", "close": 0.057, "volume": 616088.0}, {"date": "2024-03-07", "close": 0.058, "volume": 29796.0}, {"date": "2024-03-08", "close": 0.058, "volume": 273535.0}, {"date": "2024-03-11", "close": 0.057, "volume": 137007.0}, {"date": "2024-03-12", "close": 0.057, "volume": 34625.0}, {"date": "2024-03-13", "close": 0.058, "volume": 89748.0}, {"date": "2024-03-14", "close": 0.057, "volume": 106051.0}, {"date": "2024-03-15", "close": 0.057, "volume": 26545.0}, {"date": "2024-03-18", "close": 0.057, "volume": 349892.0}, {"date": "2024-03-19", "close": 0.057, "volume": 143351.0}, {"date": "2024-03-20", "close": 0.052, "volume": 908518.0}, {"date": "2024-03-21", "close": 0.056, "volume": 992915.0}, {"date": "2024-03-22", "close": 0.055, "volume": 284650.0}, {"date": "2024-03-25", "close": 0.055, "volume": 124844.0}, {"date": "2024-03-26", "close": 0.057, "volume": 97976.0}, {"date": "2024-03-27", "close": 0.053, "volume": 123255.0}, {"date": "2024-03-28", "close": 0.055, "volume": 69745.0}, {"date": "2024-04-02", "close": 0.055, "volume": 358354.0}, {"date": "2024-04-03", "close": 0.056, "volume": 126540.0}, {"date": "2024-04-04", "close": 0.078, "volume": 4152056.0}, {"date": "2024-04-05", "close": 0.059, "volume": 1523483.0}, {"date": "2024-04-08", "close": 0.06, "volume": 526346.0}, {"date": "2024-04-09", "close": 0.062, "volume": 158028.0}, {"date": "2024-04-10", "close": 0.06, "volume": 210828.0}, {"date": "2024-04-11", "close": 0.061, "volume": 36685.0}, {"date": "2024-04-12", "close": 0.062, "volume": 344461.0}, {"date": "2024-04-15", "close": 0.0615, "volume": 481580.0}, {"date": "2024-04-16", "close": 0.061, "volume": 192860.0}, {"date": "2024-04-17", "close": 0.06, "volume": 577096.0}, {"date": "2024-04-18", "close": 0.06, "volume": 380291.0}, {"date": "2024-04-19", "close": 0.061, "volume": 241325.0}, {"date": "2024-04-22", "close": 0.06, "volume": 331052.0}, {"date": "2024-04-23", "close": 0.06, "volume": 253153.0}, {"date": "2024-04-24", "close": 0.059, "volume": 350389.0}, {"date": "2024-04-26", "close": 0.06, "volume": 309644.0}, {"date": "2024-04-29", "close": 0.06, "volume": 261816.0}, {"date": "2024-04-30", "close": 0.062, "volume": 259303.0}, {"date": "2024-05-01", "close": 0.0595, "volume": 700592.0}, {"date": "2024-05-02", "close": 0.061, "volume": 595981.0}, {"date": "2024-05-03", "close": 0.056, "volume": 153277.0}, {"date": "2024-05-06", "close": 0.059, "volume": 162671.0}, {"date": "2024-05-07", "close": 0.058, "volume": 356147.0}, {"date": "2024-05-08", "close": 0.057, "volume": 412151.0}, {"date": "2024-05-09", "close": 0.057, "volume": 291883.0}, {"date": "2024-05-10", "close": 0.058, "volume": 341425.0}, {"date": "2024-05-13", "close": 0.054, "volume": 511793.0}, {"date": "2024-05-14", "close": 0.056, "volume": 158050.0}, {"date": "2024-05-15", "close": 0.058, "volume": 67199.0}, {"date": "2024-05-16", "close": 0.058, "volume": 294721.0}, {"date": "2024-05-17", "close": 0.055, "volume": 413931.0}, {"date": "2024-05-20", "close": 0.059, "volume": 804200.0}, {"date": "2024-05-21", "close": 0.057, "volume": 157404.0}, {"date": "2024-05-22", "close": 0.06, "volume": 98773.0}, {"date": "2024-05-23", "close": 0.058, "volume": 189978.0}, {"date": "2024-05-24", "close": 0.058, "volume": 84414.0}, {"date": "2024-05-27", "close": 0.056, "volume": 15137.0}, {"date": "2024-05-28", "close": 0.057, "volume": 250094.0}, {"date": "2024-05-29", "close": 0.057, "volume": 168725.0}, {"date": "2024-05-30", "close": 0.056, "volume": 22782.0}, {"date": "2024-05-31", "close": 0.056, "volume": 130385.0}, {"date": "2024-06-03", "close": 0.056, "volume": 93035.0}, {"date": "2024-06-04", "close": 0.056, "volume": 70471.0}, {"date": "2024-06-05", "close": 0.054, "volume": 339097.0}, {"date": "2024-06-06", "close": 0.055, "volume": 548445.0}, {"date": "2024-06-07", "close": 0.054, "volume": 977368.0}, {"date": "2024-06-11", "close": 0.054, "volume": 531377.0}, {"date": "2024-06-12", "close": 0.051, "volume": 382388.0}, {"date": "2024-06-13", "close": 0.053, "volume": 234089.0}, {"date": "2024-06-14", "close": 0.052, "volume": 259941.0}, {"date": "2024-06-17", "close": 0.056, "volume": 775673.0}, {"date": "2024-06-18", "close": 0.054, "volume": 26002.0}, {"date": "2024-06-19", "close": 0.05, "volume": 217750.0}, {"date": "2024-06-20", "close": 0.051, "volume": 51422.0}, {"date": "2024-06-21", "close": 0.052, "volume": 119972.0}, {"date": "2024-06-24", "close": 0.053, "volume": 55538.0}, {"date": "2024-06-25", "close": 0.055, "volume": 180158.0}, {"date": "2024-06-26", "close": 0.054, "volume": 278248.0}, {"date": "2024-06-27", "close": 0.054, "volume": 69318.0}, {"date": "2024-06-28", "close": 0.051, "volume": 486641.0}, {"date": "2024-07-01", "close": 0.053, "volume": 179295.0}, {"date": "2024-07-02", "close": 0.051, "volume": 498260.0}, {"date": "2024-07-03", "close": 0.053, "volume": 74382.0}, {"date": "2024-07-04", "close": 0.053, "volume": 88281.0}, {"date": "2024-07-05", "close": 0.051, "volume": 13166.0}, {"date": "2024-07-08", "close": 0.053, "volume": 79699.0}, {"date": "2024-07-09", "close": 0.056, "volume": 645461.0}, {"date": "2024-07-10", "close": 0.056, "volume": 120383.0}, {"date": "2024-07-11", "close": 0.054, "volume": 224997.0}, {"date": "2024-07-12", "close": 0.053, "volume": 254837.0}, {"date": "2024-07-15", "close": 0.052, "volume": 369389.0}, {"date": "2024-07-16", "close": 0.051, "volume": 228475.0}, {"date": "2024-07-17", "close": 0.052, "volume": 421871.0}, {"date": "2024-07-18", "close": 0.053, "volume": 10061.0}, {"date": "2024-07-19", "close": 0.052, "volume": 190859.0}, {"date": "2024-07-22", "close": 0.052, "volume": 51531.0}, {"date": "2024-07-23", "close": 0.051, "volume": 92767.0}, {"date": "2024-07-24", "close": 0.052, "volume": 88744.0}, {"date": "2024-07-25", "close": 0.052, "volume": 47639.0}, {"date": "2024-07-26", "close": 0.05, "volume": 614588.0}, {"date": "2024-07-29", "close": 0.051, "volume": 42451.0}, {"date": "2024-07-30", "close": 0.051, "volume": 3371.0}, {"date": "2024-07-31", "close": 0.047, "volume": 340914.0}, {"date": "2024-08-01", "close": 0.05, "volume": 392038.0}, {"date": "2024-08-02", "close": 0.05, "volume": 201367.0}, {"date": "2024-08-05", "close": 0.05, "volume": 61767.0}, {"date": "2024-08-06", "close": 0.052, "volume": 92056.0}, {"date": "2024-08-07", "close": 0.052, "volume": 1888.0}, {"date": "2024-08-08", "close": 0.05, "volume": 252278.0}, {"date": "2024-08-09", "close": 0.05, "volume": 676.0}, {"date": "2024-08-12", "close": 0.047, "volume": 119226.0}, {"date": "2024-08-13", "close": 0.0495, "volume": 61475.0}, {"date": "2024-08-14", "close": 0.049, "volume": 127323.0}, {"date": "2024-08-15", "close": 0.0485, "volume": 60917.0}, {"date": "2024-08-16", "close": 0.049, "volume": 268294.0}, {"date": "2024-08-19", "close": 0.048, "volume": 67714.0}, {"date": "2024-08-20", "close": 0.049, "volume": 99485.0}, {"date": "2024-08-21", "close": 0.047, "volume": 206619.0}, {"date": "2024-08-22", "close": 0.046, "volume": 78532.0}, {"date": "2024-08-23", "close": 0.049, "volume": 303550.0}, {"date": "2024-08-26", "close": 0.05, "volume": 88255.0}, {"date": "2024-08-27", "close": 0.049, "volume": 132533.0}, {"date": "2024-08-28", "close": 0.049, "volume": 390079.0}, {"date": "2024-08-29", "close": 0.05, "volume": 7377.0}, {"date": "2024-08-30", "close": 0.049, "volume": 218859.0}, {"date": "2024-09-02", "close": 0.048, "volume": 98234.0}, {"date": "2024-09-03", "close": 0.045, "volume": 239418.0}, {"date": "2024-09-04", "close": 0.044, "volume": 169390.0}, {"date": "2024-09-05", "close": 0.046, "volume": 140565.0}, {"date": "2024-09-06", "close": 0.046, "volume": 47204.0}, {"date": "2024-09-09", "close": 0.046, "volume": 4296.0}, {"date": "2024-09-10", "close": 0.05, "volume": 1283133.0}, {"date": "2024-09-11", "close": 0.05, "volume": 596951.0}, {"date": "2024-09-12", "close": 0.05, "volume": 573866.0}, {"date": "2024-09-13", "close": 0.05, "volume": 1986.0}, {"date": "2024-09-16", "close": 0.05, "volume": 131331.0}, {"date": "2024-09-17", "close": 0.049, "volume": 261144.0}, {"date": "2024-09-18", "close": 0.049, "volume": 148871.0}, {"date": "2024-09-19", "close": 0.048, "volume": 171357.0}, {"date": "2024-09-20", "close": 0.048, "volume": 104091.0}, {"date": "2024-09-23", "close": 0.047, "volume": 45120.0}, {"date": "2024-09-24", "close": 0.047, "volume": 337339.0}, {"date": "2024-09-25", "close": 0.047, "volume": 389284.0}, {"date": "2024-09-26", "close": 0.048, "volume": 1252514.0}, {"date": "2024-09-27", "close": 0.048, "volume": 1017012.0}, {"date": "2024-09-30", "close": 0.047, "volume": 1015767.0}, {"date": "2024-10-02", "close": 0.047, "volume": 376111.0}, {"date": "2024-10-03", "close": 0.046, "volume": 291859.0}, {"date": "2024-10-04", "close": 0.043, "volume": 292431.0}, {"date": "2024-10-07", "close": 0.045, "volume": 102541.0}, {"date": "2024-10-08", "close": 0.047, "volume": 42423.0}, {"date": "2024-10-09", "close": 0.045, "volume": 6435.0}, {"date": "2024-10-10", "close": 0.045, "volume": 74693.0}, {"date": "2024-10-11", "close": 0.045, "volume": 192131.0}, {"date": "2024-10-14", "close": 0.047, "volume": 258902.0}, {"date": "2024-10-15", "close": 0.044, "volume": 181601.0}, {"date": "2024-10-16", "close": 0.044, "volume": 401888.0}, {"date": "2024-10-17", "close": 0.042, "volume": 101506.0}, {"date": "2024-10-18", "close": 0.041, "volume": 112665.0}, {"date": "2024-10-21", "close": 0.04, "volume": 570024.0}, {"date": "2024-10-22", "close": 0.0375, "volume": 752405.0}, {"date": "2024-10-23", "close": 0.037, "volume": 675031.0}, {"date": "2024-10-24", "close": 0.038, "volume": 416788.0}, {"date": "2024-10-25", "close": 0.047, "volume": 537310.0}, {"date": "2024-10-28", "close": 0.045, "volume": 50615.0}, {"date": "2024-10-29", "close": 0.043, "volume": 274142.0}, {"date": "2024-10-30", "close": 0.043, "volume": 94740.0}, {"date": "2024-10-31", "close": 0.042, "volume": 79686.0}, {"date": "2024-11-01", "close": 0.04, "volume": 193756.0}, {"date": "2024-11-04", "close": 0.04, "volume": 15355.0}, {"date": "2024-11-05", "close": 0.04, "volume": 991628.0}, {"date": "2024-11-06", "close": 0.039, "volume": 123629.0}, {"date": "2024-11-07", "close": 0.039, "volume": 263429.0}, {"date": "2024-11-08", "close": 0.0385, "volume": 44755.0}, {"date": "2024-11-11", "close": 0.037, "volume": 557106.0}, {"date": "2024-11-12", "close": 0.034, "volume": 197689.0}, {"date": "2024-11-13", "close": 0.0375, "volume": 280112.0}, {"date": "2024-11-14", "close": 0.038, "volume": 29069.0}, {"date": "2024-11-15", "close": 0.035, "volume": 326316.0}, {"date": "2024-11-18", "close": 0.034, "volume": 629227.0}, {"date": "2024-11-19", "close": 0.034, "volume": 136351.0}, {"date": "2024-11-20", "close": 0.033, "volume": 7184.0}, {"date": "2024-11-21", "close": 0.033, "volume": 324135.0}, {"date": "2024-11-22", "close": 0.032, "volume": 148438.0}, {"date": "2024-11-25", "close": 0.029, "volume": 858795.0}, {"date": "2024-11-26", "close": 0.029, "volume": 246598.0}, {"date": "2024-11-27", "close": 0.028, "volume": 402505.0}, {"date": "2024-11-28", "close": 0.029, "volume": 480778.0}, {"date": "2024-11-29", "close": 0.029, "volume": 28320.0}, {"date": "2024-12-02", "close": 0.028, "volume": 1527964.0}, {"date": "2024-12-03", "close": 0.029, "volume": 1135683.0}, {"date": "2024-12-04", "close": 0.029, "volume": 1787699.0}, {"date": "2024-12-05", "close": 0.031, "volume": 2643338.0}, {"date": "2024-12-06", "close": 0.029, "volume": 79320.0}, {"date": "2024-12-09", "close": 0.03, "volume": 193489.0}, {"date": "2024-12-10", "close": 0.0285, "volume": 532024.0}, {"date": "2024-12-11", "close": 0.029, "volume": 82189.0}, {"date": "2024-12-12", "close": 0.029, "volume": 381762.0}, {"date": "2024-12-13", "close": 0.0275, "volume": 50274.0}, {"date": "2024-12-16", "close": 0.026, "volume": 579857.0}, {"date": "2024-12-17", "close": 0.028, "volume": 210333.0}, {"date": "2024-12-18", "close": 0.028, "volume": 225120.0}, {"date": "2024-12-19", "close": 0.028, "volume": 46753.0}, {"date": "2024-12-20", "close": 0.027, "volume": 942190.0}, {"date": "2024-12-23", "close": 0.027, "volume": 421987.0}, {"date": "2024-12-24", "close": 0.027, "volume": 206487.0}, {"date": "2024-12-27", "close": 0.029, "volume": 69706.0}, {"date": "2024-12-30", "close": 0.029, "volume": 163917.0}, {"date": "2024-12-31", "close": 0.027, "volume": 305042.0}, {"date": "2025-01-02", "close": 0.029, "volume": 291003.0}, {"date": "2025-01-03", "close": 0.031, "volume": 1589892.0}, {"date": "2025-01-06", "close": 0.032, "volume": 408049.0}, {"date": "2025-01-07", "close": 0.032, "volume": 439804.0}, {"date": "2025-01-08", "close": 0.032, "volume": 733462.0}, {"date": "2025-01-09", "close": 0.035, "volume": 1551190.0}, {"date": "2025-01-10", "close": 0.047, "volume": 660439.0}, {"date": "2025-01-13", "close": 0.053, "volume": 1027846.0}, {"date": "2025-01-14", "close": 0.06, "volume": 2319268.0}, {"date": "2025-01-15", "close": 0.059, "volume": 3764728.0}, {"date": "2025-01-16", "close": 0.059, "volume": 685167.0}, {"date": "2025-01-17", "close": 0.057, "volume": 242911.0}, {"date": "2025-01-20", "close": 0.056, "volume": 183286.0}, {"date": "2025-01-21", "close": 0.059, "volume": 1527514.0}, {"date": "2025-01-22", "close": 0.055, "volume": 1497073.0}, {"date": "2025-01-23", "close": 0.055, "volume": 160703.0}, {"date": "2025-01-24", "close": 0.055, "volume": 445783.0}, {"date": "2025-01-28", "close": 0.056, "volume": 340343.0}, {"date": "2025-01-29", "close": 0.054, "volume": 43686.0}, {"date": "2025-01-30", "close": 0.056, "volume": 492965.0}, {"date": "2025-01-31", "close": 0.058, "volume": 565418.0}, {"date": "2025-02-03", "close": 0.057, "volume": 878146.0}, {"date": "2025-02-04", "close": 0.062, "volume": 784467.0}, {"date": "2025-02-05", "close": 0.063, "volume": 1471279.0}, {"date": "2025-02-06", "close": 0.07, "volume": 2033232.0}, {"date": "2025-02-07", "close": 0.068, "volume": 1404599.0}, {"date": "2025-02-10", "close": 0.071, "volume": 2665293.0}, {"date": "2025-02-11", "close": 0.07, "volume": 1194731.0}, {"date": "2025-02-12", "close": 0.065, "volume": 289815.0}, {"date": "2025-02-13", "close": 0.066, "volume": 109293.0}, {"date": "2025-02-14", "close": 0.064, "volume": 39881.0}, {"date": "2025-02-19", "close": 0.058, "volume": 1002715.0}, {"date": "2025-02-20", "close": 0.053, "volume": 667719.0}, {"date": "2025-02-21", "close": 0.053, "volume": 217510.0}, {"date": "2025-02-24", "close": 0.05, "volume": 580096.0}, {"date": "2025-02-25", "close": 0.049, "volume": 757550.0}, {"date": "2025-02-26", "close": 0.046, "volume": 1069984.0}, {"date": "2025-02-27", "close": 0.041, "volume": 715805.0}, {"date": "2025-02-28", "close": 0.047, "volume": 1265507.0}, {"date": "2025-03-03", "close": 0.046, "volume": 566962.0}, {"date": "2025-03-04", "close": 0.0435, "volume": 576139.0}, {"date": "2025-03-05", "close": 0.042, "volume": 237424.0}, {"date": "2025-03-06", "close": 0.044, "volume": 335377.0}, {"date": "2025-03-07", "close": 0.041, "volume": 374204.0}, {"date": "2025-03-10", "close": 0.042, "volume": 353756.0}, {"date": "2025-03-11", "close": 0.042, "volume": 263905.0}, {"date": "2025-03-12", "close": 0.042, "volume": 216536.0}, {"date": "2025-03-13", "close": 0.047, "volume": 2775720.0}, {"date": "2025-03-14", "close": 0.046, "volume": 469592.0}, {"date": "2025-03-17", "close": 0.045, "volume": 62975.0}, {"date": "2025-03-18", "close": 0.045, "volume": 591193.0}, {"date": "2025-03-19", "close": 0.046, "volume": 296407.0}, {"date": "2025-03-20", "close": 0.043, "volume": 528235.0}, {"date": "2025-03-21", "close": 0.045, "volume": 664826.0}, {"date": "2025-03-24", "close": 0.045, "volume": 165501.0}, {"date": "2025-03-25", "close": 0.043, "volume": 45455.0}, {"date": "2025-03-26", "close": 0.042, "volume": 214763.0}, {"date": "2025-03-27", "close": 0.0445, "volume": 43558.0}, {"date": "2025-03-28", "close": 0.042, "volume": 574919.0}, {"date": "2025-03-31", "close": 0.045, "volume": 225192.0}, {"date": "2025-04-01", "close": 0.044, "volume": 189398.0}, {"date": "2025-04-02", "close": 0.045, "volume": 40085.0}, {"date": "2025-04-03", "close": 0.044, "volume": 209335.0}, {"date": "2025-04-04", "close": 0.042, "volume": 51278.0}, {"date": "2025-04-07", "close": 0.038, "volume": 581125.0}, {"date": "2025-04-08", "close": 0.038, "volume": 40024.0}, {"date": "2025-04-09", "close": 0.042, "volume": 367092.0}, {"date": "2025-04-10", "close": 0.043, "volume": 158651.0}, {"date": "2025-04-11", "close": 0.04, "volume": 1181670.0}, {"date": "2025-04-14", "close": 0.039, "volume": 87428.0}, {"date": "2025-04-15", "close": 0.04, "volume": 10722.0}, {"date": "2025-04-16", "close": 0.04, "volume": 79854.0}, {"date": "2025-04-17", "close": 0.039, "volume": 244215.0}, {"date": "2025-04-22", "close": 0.04, "volume": 124624.0}, {"date": "2025-04-23", "close": 0.039, "volume": 85430.0}, {"date": "2025-04-24", "close": 0.041, "volume": 212581.0}, {"date": "2025-04-28", "close": 0.04, "volume": 246099.0}, {"date": "2025-04-29", "close": 0.04, "volume": 42956.0}, {"date": "2025-04-30", "close": 0.042, "volume": 303145.0}, {"date": "2025-05-01", "close": 0.04, "volume": 216679.0}, {"date": "2025-05-02", "close": 0.041, "volume": 330104.0}, {"date": "2025-05-05", "close": 0.041, "volume": 279103.0}, {"date": "2025-05-06", "close": 0.041, "volume": 539756.0}, {"date": "2025-05-07", "close": 0.04, "volume": 332349.0}, {"date": "2025-05-08", "close": 0.039, "volume": 271353.0}, {"date": "2025-05-09", "close": 0.04, "volume": 226346.0}, {"date": "2025-05-12", "close": 0.036, "volume": 358639.0}, {"date": "2025-05-13", "close": 0.037, "volume": 153300.0}, {"date": "2025-05-14", "close": 0.035, "volume": 131204.0}, {"date": "2025-05-15", "close": 0.04, "volume": 425002.0}, {"date": "2025-05-16", "close": 0.039, "volume": 178618.0}, {"date": "2025-05-19", "close": 0.036, "volume": 84436.0}, {"date": "2025-05-20", "close": 0.035, "volume": 30298.0}, {"date": "2025-05-21", "close": 0.035, "volume": 105109.0}, {"date": "2025-05-22", "close": 0.034, "volume": 519194.0}, {"date": "2025-05-23", "close": 0.033, "volume": 88031.0}, {"date": "2025-05-26", "close": 0.033, "volume": 27546.0}, {"date": "2025-05-27", "close": 0.028, "volume": 2149856.0}, {"date": "2025-05-28", "close": 0.029, "volume": 1204360.0}, {"date": "2025-05-29", "close": 0.033, "volume": 933332.0}, {"date": "2025-05-30", "close": 0.032, "volume": 215529.0}, {"date": "2025-06-02", "close": 0.03, "volume": 336522.0}, {"date": "2025-06-03", "close": 0.032, "volume": 405231.0}, {"date": "2025-06-04", "close": 0.028, "volume": 1960207.0}, {"date": "2025-06-05", "close": 0.03, "volume": 786398.0}, {"date": "2025-06-06", "close": 0.029, "volume": 265704.0}, {"date": "2025-06-10", "close": 0.029, "volume": 762925.0}, {"date": "2025-06-11", "close": 0.027, "volume": 314258.0}, {"date": "2025-06-12", "close": 0.027, "volume": 373607.0}, {"date": "2025-06-13", "close": 0.028, "volume": 1185432.0}, {"date": "2025-06-16", "close": 0.027, "volume": 204489.0}, {"date": "2025-06-17", "close": 0.027, "volume": 300787.0}, {"date": "2025-06-18", "close": 0.026, "volume": 372163.0}, {"date": "2025-06-19", "close": 0.028, "volume": 110018.0}, {"date": "2025-06-20", "close": 0.026, "volume": 381720.0}, {"date": "2025-06-23", "close": 0.027, "volume": 1174421.0}, {"date": "2025-06-24", "close": 0.027, "volume": 599078.0}, {"date": "2025-06-25", "close": 0.025, "volume": 329405.0}, {"date": "2025-06-26", "close": 0.025, "volume": 602372.0}, {"date": "2025-06-27", "close": 0.025, "volume": 487933.0}, {"date": "2025-06-30", "close": 0.024, "volume": 1593217.0}, {"date": "2025-07-01", "close": 0.025, "volume": 602461.0}, {"date": "2025-07-02", "close": 0.026, "volume": 198724.0}, {"date": "2025-07-03", "close": 0.026, "volume": 478226.0}, {"date": "2025-07-04", "close": 0.027, "volume": 248426.0}, {"date": "2025-07-07", "close": 0.027, "volume": 1061181.0}, {"date": "2025-07-08", "close": 0.027, "volume": 848688.0}, {"date": "2025-07-09", "close": 0.028, "volume": 50113.0}, {"date": "2025-07-10", "close": 0.028, "volume": 584841.0}, {"date": "2025-07-11", "close": 0.028, "volume": 342607.0}, {"date": "2025-07-14", "close": 0.028, "volume": 311087.0}, {"date": "2025-07-15", "close": 0.028, "volume": 693152.0}, {"date": "2025-07-16", "close": 0.028, "volume": 506098.0}, {"date": "2025-07-17", "close": 0.027, "volume": 893956.0}, {"date": "2025-07-18", "close": 0.028, "volume": 1044050.0}, {"date": "2025-07-21", "close": 0.03, "volume": 920543.0}, {"date": "2025-07-22", "close": 0.029, "volume": 862409.0}, {"date": "2025-07-23", "close": 0.032, "volume": 3080115.0}, {"date": "2025-07-24", "close": 0.037, "volume": 1681530.0}, {"date": "2025-07-25", "close": 0.04, "volume": 2632836.0}, {"date": "2025-07-28", "close": 0.039, "volume": 2058046.0}, {"date": "2025-07-29", "close": 0.039, "volume": 921691.0}, {"date": "2025-07-30", "close": 0.039, "volume": 214040.0}, {"date": "2025-07-31", "close": 0.039, "volume": 153428.0}, {"date": "2025-08-01", "close": 0.037, "volume": 922470.0}, {"date": "2025-08-04", "close": 0.037, "volume": 485692.0}, {"date": "2025-08-05", "close": 0.036, "volume": 304463.0}, {"date": "2025-08-06", "close": 0.038, "volume": 1113437.0}, {"date": "2025-08-07", "close": 0.036, "volume": 601535.0}, {"date": "2025-08-08", "close": 0.036, "volume": 352550.0}, {"date": "2025-08-11", "close": 0.038, "volume": 50877.0}, {"date": "2025-08-12", "close": 0.035, "volume": 246859.0}, {"date": "2025-08-13", "close": 0.039, "volume": 1376110.0}, {"date": "2025-08-14", "close": 0.04, "volume": 2428310.0}, {"date": "2025-08-15", "close": 0.042, "volume": 1010815.0}, {"date": "2025-08-18", "close": 0.04, "volume": 399437.0}, {"date": "2025-08-19", "close": 0.042, "volume": 540797.0}, {"date": "2025-08-20", "close": 0.042, "volume": 382837.0}, {"date": "2025-08-21", "close": 0.04, "volume": 822385.0}, {"date": "2025-08-22", "close": 0.04, "volume": 84424.0}, {"date": "2025-08-25", "close": 0.038, "volume": 1177329.0}, {"date": "2025-08-26", "close": 0.042, "volume": 2261941.0}, {"date": "2025-08-27", "close": 0.049, "volume": 3678264.0}, {"date": "2025-08-28", "close": 0.05, "volume": 5149039.0}, {"date": "2025-08-29", "close": 0.052, "volume": 1068772.0}, {"date": "2025-09-01", "close": 0.049, "volume": 1459348.0}, {"date": "2025-09-02", "close": 0.053, "volume": 262664.0}, {"date": "2025-09-03", "close": 0.051, "volume": 628824.0}, {"date": "2025-09-04", "close": 0.055, "volume": 2920209.0}, {"date": "2025-09-05", "close": 0.062, "volume": 1656055.0}, {"date": "2025-09-08", "close": 0.06, "volume": 2985669.0}, {"date": "2025-09-09", "close": 0.058, "volume": 1276439.0}, {"date": "2025-09-10", "close": 0.065, "volume": 2486359.0}, {"date": "2025-09-11", "close": 0.066, "volume": 1447532.0}, {"date": "2025-09-12", "close": 0.07, "volume": 2690370.0}, {"date": "2025-09-15", "close": 0.073, "volume": 1365476.0}, {"date": "2025-09-16", "close": 0.078, "volume": 2434182.0}, {"date": "2025-09-17", "close": 0.09, "volume": 3633422.0}, {"date": "2025-09-18", "close": 0.088, "volume": 3081608.0}, {"date": "2025-09-19", "close": 0.067, "volume": 3725553.0}, {"date": "2025-09-22", "close": 0.065, "volume": 1534755.0}, {"date": "2025-09-23", "close": 0.066, "volume": 2073000.0}, {"date": "2025-09-24", "close": 0.066, "volume": 795734.0}, {"date": "2025-09-25", "close": 0.066, "volume": 246754.0}, {"date": "2025-09-26", "close": 0.064, "volume": 435434.0}, {"date": "2025-09-29", "close": 0.066, "volume": 520382.0}, {"date": "2025-09-30", "close": 0.065, "volume": 1074554.0}, {"date": "2025-10-01", "close": 0.076, "volume": 3481073.0}, {"date": "2025-10-02", "close": 0.08, "volume": 813138.0}, {"date": "2025-10-03", "close": 0.084, "volume": 2044855.0}, {"date": "2025-10-06", "close": 0.094, "volume": 1844890.0}, {"date": "2025-10-07", "close": 0.091, "volume": 2156242.0}, {"date": "2025-10-08", "close": 0.0815, "volume": 1046201.0}, {"date": "2025-10-09", "close": 0.082, "volume": 175158.0}, {"date": "2025-10-10", "close": 0.084, "volume": 845016.0}, {"date": "2025-10-13", "close": 0.085, "volume": 2308733.0}, {"date": "2025-10-14", "close": 0.088, "volume": 995164.0}, {"date": "2025-10-15", "close": 0.097, "volume": 1956083.0}, {"date": "2025-10-16", "close": 0.097, "volume": 1572558.0}, {"date": "2025-10-17", "close": 0.095, "volume": 1081945.0}, {"date": "2025-10-20", "close": 0.092, "volume": 815135.0}, {"date": "2025-10-21", "close": 0.09, "volume": 384704.0}, {"date": "2025-10-22", "close": 0.089, "volume": 745414.0}, {"date": "2025-10-23", "close": 0.097, "volume": 741372.0}, {"date": "2025-10-24", "close": 0.094, "volume": 519745.0}, {"date": "2025-10-27", "close": 0.099, "volume": 722489.0}, {"date": "2025-10-28", "close": 0.086, "volume": 1149763.0}, {"date": "2025-10-29", "close": 0.089, "volume": 789681.0}, {"date": "2025-10-30", "close": 0.085, "volume": 376196.0}, {"date": "2025-10-31", "close": 0.085, "volume": 163509.0}, {"date": "2025-11-03", "close": 0.087, "volume": 294266.0}, {"date": "2025-11-04", "close": 0.096, "volume": 2807114.0}, {"date": "2025-11-05", "close": 0.091, "volume": 1113373.0}, {"date": "2025-11-06", "close": 0.098, "volume": 2231667.0}, {"date": "2025-11-11", "close": 0.091, "volume": 1791302.0}, {"date": "2025-11-12", "close": 0.088, "volume": 1323950.0}, {"date": "2025-11-13", "close": 0.086, "volume": 1944826.0}, {"date": "2025-11-14", "close": 0.085, "volume": 1166107.0}, {"date": "2025-11-17", "close": 0.08, "volume": 1612251.0}, {"date": "2025-11-18", "close": 0.072, "volume": 1132244.0}, {"date": "2025-11-19", "close": 0.068, "volume": 830771.0}, {"date": "2025-11-20", "close": 0.072, "volume": 760488.0}, {"date": "2025-11-21", "close": 0.073, "volume": 946386.0}, {"date": "2025-11-24", "close": 0.073, "volume": 685665.0}, {"date": "2025-11-25", "close": 0.067, "volume": 1287054.0}, {"date": "2025-11-26", "close": 0.07, "volume": 2884943.0}, {"date": "2025-11-27", "close": 0.07, "volume": 307808.0}, {"date": "2025-11-28", "close": 0.069, "volume": 492922.0}, {"date": "2025-12-01", "close": 0.071, "volume": 258806.0}, {"date": "2025-12-02", "close": 0.067, "volume": 671235.0}, {"date": "2025-12-03", "close": 0.069, "volume": 1495788.0}, {"date": "2025-12-04", "close": 0.07, "volume": 717088.0}, {"date": "2025-12-05", "close": 0.07, "volume": 649491.0}, {"date": "2025-12-08", "close": 0.07, "volume": 95323.0}, {"date": "2025-12-09", "close": 0.071, "volume": 794646.0}, {"date": "2025-12-10", "close": 0.068, "volume": 247499.0}, {"date": "2025-12-11", "close": 0.065, "volume": 792312.0}, {"date": "2025-12-12", "close": 0.064, "volume": 516326.0}, {"date": "2025-12-15", "close": 0.064, "volume": 919301.0}, {"date": "2025-12-16", "close": 0.061, "volume": 422328.0}, {"date": "2025-12-17", "close": 0.064, "volume": 610163.0}, {"date": "2025-12-18", "close": 0.069, "volume": 2598587.0}, {"date": "2025-12-19", "close": 0.069, "volume": 812851.0}, {"date": "2025-12-22", "close": 0.07, "volume": 530440.0}, {"date": "2025-12-23", "close": 0.067, "volume": 357746.0}, {"date": "2025-12-24", "close": 0.07, "volume": 267129.0}, {"date": "2025-12-29", "close": 0.069, "volume": 148615.0}, {"date": "2025-12-30", "close": 0.07, "volume": 1011379.0}, {"date": "2025-12-31", "close": 0.069, "volume": 104449.0}, {"date": "2026-01-02", "close": 0.071, "volume": 620375.0}, {"date": "2026-01-05", "close": 0.069, "volume": 332030.0}, {"date": "2026-01-06", "close": 0.067, "volume": 325521.0}, {"date": "2026-01-07", "close": 0.069, "volume": 743413.0}, {"date": "2026-01-08", "close": 0.07, "volume": 622794.0}, {"date": "2026-01-09", "close": 0.076, "volume": 3737584.0}, {"date": "2026-01-12", "close": 0.078, "volume": 1310341.0}, {"date": "2026-01-13", "close": 0.08, "volume": 2537417.0}, {"date": "2026-01-14", "close": 0.077, "volume": 2084503.0}, {"date": "2026-01-15", "close": 0.075, "volume": 1222584.0}, {"date": "2026-01-16", "close": 0.08, "volume": 2033149.0}, {"date": "2026-01-19", "close": 0.08, "volume": 954446.0}, {"date": "2026-01-20", "close": 0.076, "volume": 773192.0}, {"date": "2026-01-21", "close": 0.084, "volume": 2132847.0}, {"date": "2026-01-22", "close": 0.087, "volume": 2729564.0}, {"date": "2026-01-23", "close": 0.089, "volume": 659558.0}, {"date": "2026-01-27", "close": 0.08, "volume": 2147995.0}, {"date": "2026-01-28", "close": 0.09, "volume": 1706787.0}, {"date": "2026-01-29", "close": 0.088, "volume": 1696820.0}, {"date": "2026-01-30", "close": 0.09, "volume": 2188454.0}, {"date": "2026-02-02", "close": 0.086, "volume": 987032.0}, {"date": "2026-02-03", "close": 0.086, "volume": 1230501.0}, {"date": "2026-02-04", "close": 0.088, "volume": 509486.0}, {"date": "2026-02-05", "close": 0.095, "volume": 10465470.0}, {"date": "2026-02-06", "close": 0.085, "volume": 2031069.0}, {"date": "2026-02-09", "close": 0.091, "volume": 528740.0}, {"date": "2026-02-10", "close": 0.09, "volume": 467981.0}, {"date": "2026-02-11", "close": 0.086, "volume": 144540.0}, {"date": "2026-02-12", "close": 0.085, "volume": 504374.0}, {"date": "2026-02-13", "close": 0.082, "volume": 350217.0}, {"date": "2026-02-16", "close": 0.08, "volume": 2009721.0}, {"date": "2026-02-17", "close": 0.083, "volume": 415875.0}, {"date": "2026-02-18", "close": 0.082, "volume": 282653.0}, {"date": "2026-02-19", "close": 0.082, "volume": 129867.0}, {"date": "2026-02-20", "close": 0.081, "volume": 76739.0}, {"date": "2026-02-23", "close": 0.082, "volume": 444007.0}, {"date": "2026-02-24", "close": 0.077, "volume": 1120264.0}, {"date": "2026-02-25", "close": 0.079, "volume": 427437.0}, {"date": "2026-02-26", "close": 0.081, "volume": 916914.0}, {"date": "2026-02-27", "close": 0.084, "volume": 358608.0}, {"date": "2026-03-02", "close": 0.08, "volume": 402806.0}, {"date": "2026-03-03", "close": 0.075, "volume": 949697.0}, {"date": "2026-03-04", "close": 0.072, "volume": 897520.0}, {"date": "2026-03-05", "close": 0.078, "volume": 1521767.0}, {"date": "2026-03-06", "close": 0.071, "volume": 1430372.0}, {"date": "2026-03-09", "close": 0.066, "volume": 947446.0}, {"date": "2026-03-10", "close": 0.065, "volume": 1590432.0}, {"date": "2026-03-11", "close": 0.065, "volume": 983693.0}, {"date": "2026-03-12", "close": 0.069, "volume": 1180505.0}, {"date": "2026-03-13", "close": 0.068, "volume": 848671.0}, {"date": "2026-03-16", "close": 0.068, "volume": 2355485.0}, {"date": "2026-03-17", "close": 0.066, "volume": 304035.0}, {"date": "2026-03-18", "close": 0.074, "volume": 365890.0}, {"date": "2026-03-19", "close": 0.066, "volume": 751537.0}, {"date": "2026-03-20", "close": 0.066, "volume": 397482.0}, {"date": "2026-03-23", "close": 0.061, "volume": 439118.0}, {"date": "2026-03-24", "close": 0.064, "volume": 951578.0}, {"date": "2026-03-25", "close": 0.064, "volume": 501913.0}, {"date": "2026-03-26", "close": 0.065, "volume": 196458.0}, {"date": "2026-03-27", "close": 0.064, "volume": 491488.0}, {"date": "2026-03-30", "close": 0.06, "volume": 737655.0}, {"date": "2026-03-31", "close": 0.064, "volume": 415833.0}, {"date": "2026-04-01", "close": 0.069, "volume": 613362.0}, {"date": "2026-04-02", "close": 0.066, "volume": 166856.0}, {"date": "2026-04-07", "close": 0.064, "volume": 291402.0}, {"date": "2026-04-08", "close": 0.063, "volume": 872426.0}, {"date": "2026-04-09", "close": 0.061, "volume": 566202.0}, {"date": "2026-04-10", "close": 0.063, "volume": 705226.0}, {"date": "2026-04-13", "close": 0.059, "volume": 569899.0}, {"date": "2026-04-14", "close": 0.057, "volume": 406848.0}, {"date": "2026-04-15", "close": 0.053, "volume": 1207206.0}, {"date": "2026-04-16", "close": 0.057, "volume": 545259.0}, {"date": "2026-04-17", "close": 0.06, "volume": 970862.0}, {"date": "2026-04-20", "close": 0.057, "volume": 332782.0}, {"date": "2026-04-21", "close": 0.058, "volume": 231869.0}, {"date": "2026-04-22", "close": 0.059, "volume": 1255803.0}, {"date": "2026-04-23", "close": 0.069, "volume": 2504897.0}, {"date": "2026-04-24", "close": 0.067, "volume": 546752.0}, {"date": "2026-04-27", "close": 0.068, "volume": 714894.0}, {"date": "2026-04-28", "close": 0.069, "volume": 466096.0}, {"date": "2026-04-29", "close": 0.065, "volume": 321719.0}, {"date": "2026-04-30", "close": 0.067, "volume": 659679.0}, {"date": "2026-05-01", "close": 0.064, "volume": 288741.0}, {"date": "2026-05-04", "close": 0.061, "volume": 133755.0}, {"date": "2026-05-05", "close": 0.058, "volume": 581591.0}, {"date": "2026-05-06", "close": 0.062, "volume": 676156.0}, {"date": "2026-05-07", "close": 0.06, "volume": 980837.0}, {"date": "2026-05-08", "close": 0.066, "volume": 586020.0}, {"date": "2026-05-11", "close": 0.063, "volume": 430114.0}, {"date": "2026-05-12", "close": 0.06, "volume": 255540.0}, {"date": "2026-05-13", "close": 0.0615, "volume": 49095.0}, {"date": "2026-05-14", "close": 0.06, "volume": 215526.0}, {"date": "2026-05-15", "close": 0.06, "volume": 368379.0}, {"date": "2026-05-18", "close": 0.057, "volume": 543074.0}, {"date": "2026-05-19", "close": 0.058, "volume": 749339.0}, {"date": "2026-05-20", "close": 0.053, "volume": 134670.0}, {"date": "2026-05-21", "close": 0.058, "volume": 1149862.0}, {"date": "2026-05-22", "close": 0.058, "volume": 131768.0}, {"date": "2026-05-25", "close": 0.057, "volume": 528396.0}, {"date": "2026-05-26", "close": 0.058, "volume": 668853.0}, {"date": "2026-05-27", "close": 0.057, "volume": 474618.0}, {"date": "2026-05-28", "close": 0.058, "volume": 513258.0}, {"date": "2026-05-29", "close": 0.056, "volume": 1636140.0}, {"date": "2026-06-01", "close": 0.056, "volume": 629836.0}, {"date": "2026-06-02", "close": 0.056, "volume": 674646.0}, {"date": "2026-06-03", "close": 0.057, "volume": 1152138.0}, {"date": "2026-06-04", "close": 0.057, "volume": 899053.0}, {"date": "2026-06-05", "close": 0.061, "volume": 1139636.0}, {"date": "2026-06-09", "close": 0.064, "volume": 2086488.0}, {"date": "2026-06-10", "close": 0.06, "volume": 196189.0}, {"date": "2026-06-11", "close": 0.056, "volume": 790510.0}, {"date": "2026-06-12", "close": 0.06, "volume": 709685.0}, {"date": "2026-06-15", "close": 0.058, "volume": 528564.0}, {"date": "2026-06-16", "close": 0.062, "volume": 152516.0}, {"date": "2026-06-17", "close": 0.064, "volume": 473757.0}, {"date": "2026-06-18", "close": 0.062, "volume": 469419.0}, {"date": "2026-06-19", "close": 0.056, "volume": 545973.0}, {"date": "2026-06-22", "close": 0.057, "volume": 72106.0}, {"date": "2026-06-23", "close": 0.057, "volume": 458621.0}, {"date": "2026-06-24", "close": 0.06, "volume": 644039.0}, {"date": "2026-06-25", "close": 0.055, "volume": 235060.0}, {"date": "2026-06-26", "close": 0.063, "volume": 1049481.0}, {"date": "2026-06-29", "close": 0.059, "volume": 904870.0}, {"date": "2026-06-30", "close": 0.063, "volume": 644032.0}, {"date": "2026-07-01", "close": 0.07, "volume": 976164.0}, {"date": "2026-07-02", "close": 0.069, "volume": 282127.0}, {"date": "2026-07-03", "close": 0.062, "volume": 594821.0}, {"date": "2026-07-06", "close": 0.07, "volume": 911755.0}, {"date": "2026-07-07", "close": 0.07, "volume": 886307.0}, {"date": "2026-07-08", "close": 0.077, "volume": 1207970.0}, {"date": "2026-07-09", "close": 0.07, "volume": 621892.0}, {"date": "2026-07-10", "close": 0.072, "volume": 604875.0}, {"date": "2026-07-13", "close": 0.072, "volume": 2297448.0}, {"date": "2026-07-14", "close": 0.072, "volume": 276746.0}, {"date": "2026-07-15", "close": 0.065, "volume": 1019250.0}, {"date": "2026-07-16", "close": 0.065, "volume": 649513.0}, {"date": "2026-07-17", "close": 0.06, "volume": 708071.0}, {"date": "2026-07-20", "close": 0.065, "volume": 556397.0}, {"date": "2026-07-21", "close": 0.061, "volume": 1199461.0}, {"date": "2026-07-22", "close": 0.061, "volume": 877958.0}, {"date": "2026-07-23", "close": 0.058, "volume": 581908.0}, {"date": "2026-07-24", "close": 0.06, "volume": 2172233.0}, {"date": "2026-07-27", "close": 0.059, "volume": 99709.0}, {"date": "2026-07-28", "close": 0.058, "volume": 383535.0}, {"date": "2026-07-29", "close": 0.059, "volume": 437245.0}, {"date": "2026-07-30", "close": 0.056, "volume": 498204.0}, {"date": "2026-07-31", "close": 0.056, "volume": 885939.0}, {"date": "2026-08-03", "close": 0.058, "volume": 166592.0}, {"date": "2026-08-04", "close": 0.057, "volume": 435949.0}, {"date": "2026-08-05", "close": 0.058, "volume": 404713.0}, {"date": "2026-08-06", "close": 0.058, "volume": 483100.0}, {"date": "2026-08-07", "close": 0.058, "volume": 468295.0}, {"date": "2026-08-10", "close": 0.06, "volume": 914164.0}, {"date": "2026-08-11", "close": 0.057, "volume": 542491.0}, {"date": "2026-08-12", "close": 0.056, "volume": 350137.0}, {"date": "2026-08-13", "close": 0.056, "volume": 308665.0}, {"date": "2026-08-14", "close": 0.056, "volume": 94788.0}, {"date": "2026-08-17", "close": 0.059, "volume": 321073.0}, {"date": "2026-08-18", "close": 0.057, "volume": 365130.0}, {"date": "2026-08-19", "close": 0.057, "volume": 35684.0}, {"date": "2026-08-20", "close": 0.057, "volume": 264357.0}, {"date": "2026-08-21", "close": 0.058, "volume": 594598.0}, {"date": "2026-08-24", "close": 0.056, "volume": 444195.0}, {"date": "2026-08-25", "close": 0.058, "volume": 147592.0}, {"date": "2026-08-26", "close": 0.056, "volume": 20391.0}, {"date": "2026-08-27", "close": 0.056, "volume": 896708.0}, {"date": "2026-08-28", "close": 0.057, "volume": 146700.0}, {"date": "2026-08-31", "close": 0.057, "volume": 15171.0}, {"date": "2026-09-01", "close": 0.056, "volume": 831130.0}, {"date": "2026-09-02", "close": 0.053, "volume": 551755.0}, {"date": "2026-09-03", "close": 0.056, "volume": 222326.0}, {"date": "2026-09-04", "close": 0.055, "volume": 222803.0}, {"date": "2026-09-07", "close": 0.055, "volume": 158328.0}, {"date": "2026-09-08", "close": 0.054, "volume": 176606.0}, {"date": "2026-09-09", "close": 0.054, "volume": 81711.0}, {"date": "2026-09-10", "close": 0.058, "volume": 1502959.0}, {"date": "2026-09-11", "close": 0.055, "volume": 429852.0}, {"date": "2026-09-14", "close": 0.056, "volume": 381044.0}, {"date": "2026-09-15", "close": 0.054, "volume": 223059.0}, {"date": "2026-09-16", "close": 0.054, "volume": 126191.0}, {"date": "2026-09-17", "close": 0.054, "volume": 378400.0}, {"date": "2026-09-18", "close": 0.056, "volume": 512995.0}], "refreshing": true}