{"ticker": "G6M", "overview": {"name": "Group 6 Metals 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": "G6M", "has_prices": true, "as_of": "2026-09-18", "last": 3.35, "prev_close": 3.35, "change": 0.0, "change_pct": 0.0, "session_volume": 7833.0, "vwap_5": 3.3680094881398253, "vwap_20": 3.4648238734982706, "vwap_60": 0.34798160864589034, "vwap_250": 0.07544829265069296, "high_52w": 3.89, "low_52w": 2.39, "avg_volume_20": 19847.95, "sessions": 400, "market_cap": {"value": 829635145.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03128401", "src": "ASX", "ticker": "G6M", "cik": "", "company": "Group 6 Metals Limited", "company_raw": "Group 6 Metals 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": "Boardroom paperwork: A director changes a holding in G6M", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128401", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106008}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Christopher ELLIS", "notice_type": "3Y", "direct_shares": 63211694.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143236-2A1701114", "needs_ocr": 0}], "directors": [{"name": "Christopher ELLIS", "first_seen": "2026-10-01", "last_seen": "2026-10-01", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NEW_LISTING", "reason": null, "counterparty": null, "old_value": "", "new_value": "G6M", "effective": "", "evidence": "G6M appeared in the ASX universe as Group 6 Metals Limited", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:23.859448"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Periodic Reports", "title": "Update On Debt Position - Early Repayment", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156252-2A1707441"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155432-2A1707083"}, {"date": "2026-10-16", "form": "Other", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149369-2A1704558"}, {"date": "2026-10-01", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143236-2A1701114"}, {"date": "2026-10-01", "form": "Issued Capital", "title": "Notification of cessation of securities - G6M", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143235-2A1701113"}], "performance": {"ticker": "G6M", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-23", "close": 0.25342596, "volume": 7576.0}, {"date": "1990-08-24", "close": 0.25342596, "volume": 1894.0}, {"date": "1990-08-27", "close": 0.2111883, "volume": 3788.0}, {"date": "1990-08-28", "close": 0.2111883, "volume": null}, {"date": "1990-08-29", "close": 0.2111883, "volume": null}, {"date": "1990-08-30", "close": 0.2111883, "volume": null}, {"date": "1990-08-31", "close": 0.2111883, "volume": null}, {"date": "1990-09-03", "close": 0.2111883, "volume": null}, {"date": "1990-09-04", "close": 0.2111883, "volume": null}, {"date": "1990-09-05", "close": 0.2111883, "volume": null}, {"date": "1990-09-06", "close": 0.2111883, "volume": null}, {"date": "1990-09-07", "close": 0.2111883, "volume": null}, {"date": "1990-09-10", "close": 0.2111883, "volume": null}, {"date": "1990-09-11", "close": 0.2111883, "volume": null}, {"date": "1990-09-12", "close": 0.2111883, "volume": null}, {"date": "1990-09-13", "close": 0.2111883, "volume": null}, {"date": "1990-09-14", "close": 0.2111883, "volume": null}, {"date": "1990-09-17", "close": 0.2111883, "volume": null}, {"date": "1990-09-18", "close": 0.2111883, "volume": null}, {"date": "1990-09-19", "close": 0.2111883, "volume": null}, {"date": "1990-09-20", "close": 0.2111883, "volume": null}, {"date": "1990-09-21", "close": 0.2111883, "volume": null}, {"date": "1990-09-24", "close": 0.2111883, "volume": null}, {"date": "1990-09-25", "close": 0.2111883, "volume": null}, {"date": "1990-09-26", "close": 0.2111883, "volume": null}, {"date": "1990-09-27", "close": 0.2111883, "volume": null}, {"date": "1990-09-28", "close": 0.2111883, "volume": null}, {"date": "1990-10-01", "close": 0.2111883, "volume": null}, {"date": "1990-10-02", "close": 0.2111883, "volume": null}, {"date": "1990-10-03", "close": 0.2111883, "volume": null}, {"date": "1990-10-04", "close": 0.2111883, "volume": null}, {"date": "1990-10-05", "close": 0.2111883, "volume": null}, {"date": "1990-10-08", "close": 0.2111883, "volume": null}, {"date": "1990-10-09", "close": 0.2111883, "volume": null}, {"date": "1990-10-10", "close": 0.2111883, "volume": null}, {"date": "1990-10-11", "close": 0.2111883, "volume": null}, {"date": "1990-10-12", "close": 0.2111883, "volume": null}, {"date": "1990-10-15", "close": 0.2111883, "volume": null}, {"date": "1990-10-16", "close": 0.2111883, "volume": null}, {"date": "1990-10-17", "close": 0.2111883, "volume": null}, {"date": "1990-10-18", "close": 0.2111883, "volume": null}, {"date": "1990-10-19", "close": 0.2111883, "volume": null}, {"date": "1990-10-22", "close": 0.2111883, "volume": null}, {"date": "1990-10-23", "close": 0.25342596, "volume": 4735.0}, {"date": "1990-10-24", "close": 0.25342596, "volume": 2510.0}, {"date": "1990-10-25", "close": 0.25342596, "volume": 947.0}, {"date": "1990-10-26", "close": 0.25342596, "volume": null}, {"date": "1990-10-29", "close": 0.25342596, "volume": null}, {"date": "1990-10-30", "close": 0.25342596, "volume": null}, {"date": "1990-10-31", "close": 0.25342596, "volume": null}, {"date": "1990-11-01", "close": 0.25342596, "volume": null}, {"date": "1990-11-02", "close": 0.25342596, "volume": null}, {"date": "1990-11-05", "close": 0.25342596, "volume": null}, {"date": "1990-11-06", "close": 0.25342596, "volume": null}, {"date": "1990-11-07", "close": 0.25342596, "volume": null}, {"date": "1990-11-08", "close": 0.25342596, "volume": null}, {"date": "1990-11-09", "close": 0.25342596, "volume": null}, {"date": "1990-11-12", "close": 0.25342596, "volume": null}, {"date": "1990-11-13", "close": 0.25342596, "volume": null}, {"date": "1990-11-14", "close": 0.25342596, "volume": null}, {"date": "1990-11-15", "close": 0.25342596, "volume": null}, {"date": "1990-11-16", "close": 0.25342596, "volume": null}, {"date": "1990-11-19", "close": 0.25342596, "volume": null}, {"date": "1990-11-20", "close": 0.25342596, "volume": null}, {"date": "1990-11-21", "close": 0.25342596, "volume": null}, {"date": "1990-11-22", "close": 0.25342596, "volume": null}, {"date": "1990-11-23", "close": 0.25342596, "volume": null}, {"date": "1990-11-26", "close": 0.25342596, "volume": null}, {"date": "1990-11-27", "close": 0.25342596, "volume": null}, {"date": "1990-11-28", "close": 0.25342596, "volume": null}, {"date": "1990-11-29", "close": 0.25342596, "volume": null}, {"date": "1990-11-30", "close": 0.25342596, "volume": null}, {"date": "1990-12-03", "close": 0.25342596, "volume": null}, {"date": "1990-12-04", "close": 0.25342596, "volume": null}, {"date": "1990-12-05", "close": 0.25342596, "volume": null}, {"date": "1990-12-06", "close": 0.25342596, "volume": null}, {"date": "1990-12-07", "close": 0.25342596, "volume": null}, {"date": "1990-12-10", "close": 0.25342596, "volume": null}, {"date": "1990-12-11", "close": 0.25342596, "volume": null}, {"date": "1990-12-12", "close": 0.25342596, "volume": null}, {"date": "1990-12-13", "close": 0.25342596, "volume": null}, {"date": "1990-12-14", "close": 0.25342596, "volume": null}, {"date": "1990-12-17", "close": 0.25342596, "volume": null}, {"date": "1990-12-18", "close": 0.25342596, "volume": null}, {"date": "1990-12-19", "close": 0.25342596, "volume": null}, {"date": "1990-12-20", "close": 0.25342596, "volume": null}, {"date": "1990-12-21", "close": 0.25342596, "volume": null}, {"date": "1990-12-24", "close": 0.25342596, "volume": null}, {"date": "1990-12-25", "close": 0.25342596, "volume": null}, {"date": "1990-12-26", "close": 0.25342596, "volume": null}, {"date": "1990-12-27", "close": 0.25342596, "volume": null}, {"date": "1990-12-28", "close": 0.25342596, "volume": null}, {"date": "1990-12-31", "close": 0.25342596, "volume": null}, {"date": "1991-01-01", "close": 0.25342596, "volume": null}, {"date": "1991-01-02", "close": 0.25342596, "volume": null}, {"date": "1991-01-03", "close": 0.25342596, "volume": null}, {"date": "1991-01-04", "close": 0.25342596, "volume": null}, {"date": "1991-01-07", "close": 0.25342596, "volume": null}, {"date": "1991-01-08", "close": 0.25342596, "volume": 947.0}, {"date": "1991-01-09", "close": 0.25342596, "volume": null}, {"date": "1991-01-10", "close": 0.25342596, "volume": null}, {"date": "1991-01-11", "close": 0.25342596, "volume": null}, {"date": "1991-01-14", "close": 0.25342596, "volume": null}, {"date": "1991-01-15", "close": 0.25342596, "volume": null}, {"date": "1991-01-16", "close": 0.25342596, "volume": null}, {"date": "1991-01-17", "close": 0.25342596, "volume": null}, {"date": "1991-01-18", "close": 0.25342596, "volume": null}, {"date": "1991-01-21", "close": 0.25342596, "volume": null}, {"date": "1991-01-22", "close": 0.25342596, "volume": null}, {"date": "1991-01-23", "close": 0.25342596, "volume": null}, {"date": "1991-01-24", "close": 0.25342596, "volume": null}, {"date": "1991-01-25", "close": 0.25342596, "volume": null}, {"date": "1991-01-28", "close": 0.25342596, "volume": null}, {"date": "1991-01-29", "close": 0.25342596, "volume": null}, {"date": "1991-01-30", "close": 0.25342596, "volume": null}, {"date": "1991-01-31", "close": 0.25342596, "volume": null}, {"date": "1991-02-01", "close": 0.25342596, "volume": null}, {"date": "1991-02-04", "close": 0.25342596, "volume": null}, {"date": "1991-02-05", "close": 0.25342596, "volume": null}, {"date": "1991-02-06", "close": 0.25342596, "volume": null}, {"date": "1991-02-07", "close": 0.25342596, "volume": null}, {"date": "1991-02-08", "close": 0.25342596, "volume": null}, {"date": "1991-02-11", "close": 0.25342596, "volume": null}, {"date": "1991-02-12", "close": 0.25342596, "volume": null}, {"date": "1991-02-13", "close": 0.25342596, "volume": null}, {"date": "1991-02-14", "close": 0.25342596, "volume": null}, {"date": "1991-02-15", "close": 0.25342596, "volume": null}, {"date": "1991-02-18", "close": 0.25342596, "volume": null}, {"date": "1991-02-19", "close": 0.25342596, "volume": null}, {"date": "1991-02-20", "close": 0.25342596, "volume": 994.0}, {"date": "1991-02-21", "close": 0.25342596, "volume": null}, {"date": "1991-02-22", "close": 0.25342596, "volume": null}, {"date": "1991-02-25", "close": 0.25342596, "volume": null}, {"date": "1991-02-26", "close": 0.25342596, "volume": null}, {"date": "1991-02-27", "close": 0.25342596, "volume": null}, {"date": "1991-02-28", "close": 0.25342596, "volume": 947.0}, {"date": "1991-03-01", "close": 0.25342596, "volume": null}, {"date": "1991-03-04", "close": 0.25342596, "volume": null}, {"date": "1991-03-05", "close": 0.25342596, "volume": null}, {"date": "1991-03-06", "close": 0.25342596, "volume": null}, {"date": "1991-03-07", "close": 0.25342596, "volume": null}, {"date": "1991-03-08", "close": 0.25342596, "volume": null}, {"date": "1991-03-11", "close": 0.25342596, "volume": null}, {"date": "1991-03-12", "close": 0.25342596, "volume": null}, {"date": "1991-03-13", "close": 0.25342596, "volume": null}, {"date": "1991-03-14", "close": 0.25342596, "volume": null}, {"date": "1991-03-15", "close": 0.25342596, "volume": null}, {"date": "1991-03-18", "close": 0.25342596, "volume": null}, {"date": "1991-03-19", "close": 0.25342596, "volume": null}, {"date": "1991-03-20", "close": 0.25342596, "volume": null}, {"date": "1991-03-21", "close": 0.25342596, "volume": null}, {"date": "1991-03-22", "close": 0.25342596, "volume": null}, {"date": "1991-03-25", "close": 0.25342596, "volume": null}, {"date": "1991-03-26", "close": 0.25342596, "volume": null}, {"date": "1991-03-27", "close": 0.25342596, "volume": null}, {"date": "1991-03-28", "close": 0.25342596, "volume": null}, {"date": "1991-03-29", "close": 0.25342596, "volume": null}, {"date": "1991-04-01", "close": 0.25342596, "volume": null}, {"date": "1991-04-02", "close": 0.25342596, "volume": null}, {"date": "1991-04-03", "close": 0.25342596, "volume": null}, {"date": "1991-04-04", "close": 0.25342596, "volume": 1894.0}, {"date": "1991-04-05", "close": 0.25342596, "volume": null}, {"date": "1991-04-08", "close": 0.25342596, "volume": null}, {"date": "1991-04-09", "close": 0.25342596, "volume": null}, {"date": "1991-04-10", "close": 0.25342596, "volume": null}, {"date": "1991-04-11", "close": 0.25342596, "volume": null}, {"date": "1991-04-12", "close": 0.25342596, "volume": null}, {"date": "1991-04-15", "close": 0.25342596, "volume": null}, {"date": "1991-04-16", "close": 0.25342596, "volume": null}, {"date": "1991-04-17", "close": 0.25342596, "volume": null}, {"date": "1991-04-18", "close": 0.25342596, "volume": null}, {"date": "1991-04-19", "close": 0.25342596, "volume": null}, {"date": "1991-04-22", "close": 0.25342596, "volume": null}, {"date": "1991-04-23", "close": 0.25342596, "volume": null}, {"date": "1991-04-24", "close": 0.25342596, "volume": null}, {"date": "1991-04-25", "close": 0.25342596, "volume": null}, {"date": "1991-04-26", "close": 0.25342596, "volume": null}, {"date": "1991-04-29", "close": 0.25342596, "volume": null}, {"date": "1991-04-30", "close": 0.25342596, "volume": null}, {"date": "1991-05-01", "close": 0.25342596, "volume": null}, {"date": "1991-05-02", "close": 0.25342596, "volume": null}, {"date": "1991-05-03", "close": 0.25342596, "volume": null}, {"date": "1991-05-06", "close": 0.25342596, "volume": null}, {"date": "1991-05-07", "close": 0.25342596, "volume": null}, {"date": "1991-05-08", "close": 0.25342596, "volume": null}, {"date": "1991-05-09", "close": 0.25342596, "volume": null}, {"date": "1991-05-10", "close": 0.25342596, "volume": null}, {"date": "1991-05-13", "close": 0.25342596, "volume": null}, {"date": "1991-05-14", "close": 0.25342596, "volume": null}, {"date": "1991-05-15", "close": 0.25342596, "volume": null}, {"date": "1991-05-16", "close": 0.25342596, "volume": null}, {"date": "1991-05-17", "close": 0.25342596, "volume": null}, {"date": "1991-05-20", "close": 0.25342596, "volume": null}, {"date": "1991-05-21", "close": 0.10559415, "volume": 6534.0}, {"date": "1991-05-22", "close": 0.10559415, "volume": null}, {"date": "1991-05-23", "close": 0.10559415, "volume": null}, {"date": "1991-05-24", "close": 0.10559415, "volume": null}, {"date": "1991-05-27", "close": 0.10559415, "volume": null}, {"date": "1991-05-28", "close": 0.10559415, "volume": null}, {"date": "1991-05-29", "close": 0.10559415, "volume": null}, {"date": "1991-05-30", "close": 0.10559415, "volume": null}, {"date": "1991-05-31", "close": 0.10559415, "volume": null}, {"date": "1991-06-03", "close": 0.10559415, "volume": null}, {"date": "1991-06-04", "close": 0.10559415, "volume": null}, {"date": "1991-06-05", "close": 0.10559415, "volume": null}, {"date": "1991-06-06", "close": 0.10559415, "volume": null}, {"date": "1991-06-07", "close": 0.10559415, "volume": null}, {"date": "1991-06-10", "close": 0.10559415, "volume": null}, {"date": "1991-06-11", "close": 0.10559415, "volume": null}, {"date": "1991-06-12", "close": 0.14783181, "volume": 7671.0}, {"date": "1991-06-13", "close": 0.14783181, "volume": 6629.0}, {"date": "1991-06-14", "close": 0.14783181, "volume": null}, {"date": "1991-06-17", "close": 0.14783181, "volume": null}, {"date": "1991-06-18", "close": 0.14783181, "volume": null}, {"date": "1991-06-19", "close": 0.14783181, "volume": null}, {"date": "1991-06-20", "close": 0.14783181, "volume": null}, {"date": "1991-06-21", "close": 0.14783181, "volume": null}, {"date": "1991-06-24", "close": 0.14783181, "volume": null}, {"date": "1991-06-25", "close": 0.14783181, "volume": null}, {"date": "1991-06-26", "close": 0.14783181, "volume": null}, {"date": "1991-06-27", "close": 0.14783181, "volume": null}, {"date": "1991-06-28", "close": 0.14783181, "volume": null}, {"date": "1991-07-01", "close": 0.14783181, "volume": null}, {"date": "1991-07-02", "close": 0.14783181, "volume": null}, {"date": "1991-07-03", "close": 0.14783181, "volume": null}, {"date": "1991-07-04", "close": 0.14783181, "volume": null}, {"date": "1991-07-05", "close": 0.14783181, "volume": null}, {"date": "1991-07-08", "close": 0.14783181, "volume": null}, {"date": "1991-07-09", "close": 0.14783181, "volume": null}, {"date": "1991-07-10", "close": 0.14783181, "volume": null}, {"date": "1991-07-11", "close": 0.14783181, "volume": null}, {"date": "1991-07-12", "close": 0.14783181, "volume": null}, {"date": "1991-07-15", "close": 0.14783181, "volume": null}, {"date": "1991-07-16", "close": 0.14783181, "volume": 4735.0}, {"date": "1991-07-17", "close": 0.14783181, "volume": null}, {"date": "1991-07-18", "close": 0.14783181, "volume": null}, {"date": "1991-07-19", "close": 0.14783181, "volume": null}, {"date": "1991-07-22", "close": 0.14783181, "volume": null}, {"date": "1991-07-23", "close": 0.14783181, "volume": null}, {"date": "1991-07-24", "close": 0.14783181, "volume": null}, {"date": "1991-07-25", "close": 0.14783181, "volume": null}, {"date": "1991-07-26", "close": 0.14783181, "volume": null}, {"date": "1991-07-29", "close": 0.14783181, "volume": null}, {"date": "1991-07-30", "close": 0.14783181, "volume": null}, {"date": "1991-07-31", "close": 0.14783181, "volume": null}, {"date": "1991-08-01", "close": 0.14783181, "volume": null}, {"date": "1991-08-02", "close": 0.14783181, "volume": null}, {"date": "1991-08-05", "close": 0.14783181, "volume": null}, {"date": "1991-08-06", "close": 0.10559415, "volume": 33146.0}, {"date": "1991-08-07", "close": 0.10559415, "volume": null}, {"date": "1991-08-08", "close": 0.10559415, "volume": null}, {"date": "1991-08-09", "close": 0.10559415, "volume": 9470.0}, {"date": "1991-08-12", "close": 0.10559415, "volume": null}, {"date": "1991-08-13", "close": 0.10559415, "volume": null}, {"date": "1991-08-14", "close": 0.10559415, "volume": null}, {"date": "1991-08-15", "close": 0.10559415, "volume": null}, {"date": "1991-08-16", "close": 0.10559415, "volume": null}, {"date": "1991-08-19", "close": 0.10559415, "volume": null}, {"date": "1991-08-20", "close": 0.10559415, "volume": null}, {"date": "1991-08-21", "close": 0.10559415, "volume": null}, {"date": "1991-08-22", "close": 0.10559415, "volume": null}, {"date": "1991-08-23", "close": 0.10559415, "volume": null}, {"date": "1991-08-26", "close": 0.10559415, "volume": null}, {"date": "1991-08-27", "close": 0.10559415, "volume": null}, {"date": "1991-08-28", "close": 0.10559415, "volume": null}, {"date": "1991-08-29", "close": 0.10559415, "volume": null}, {"date": "1991-08-30", "close": 0.10559415, "volume": null}, {"date": "1991-09-02", "close": 0.10559415, "volume": null}, {"date": "1991-09-03", "close": 0.10559415, "volume": null}, {"date": "1991-09-04", "close": 0.10559415, "volume": null}, {"date": "1991-09-05", "close": 0.10559415, "volume": null}, {"date": "1991-09-06", "close": 0.10559415, "volume": null}, {"date": "1991-09-09", "close": 0.10559415, "volume": null}, {"date": "1991-09-10", "close": 0.073915905, "volume": 47351.0}, {"date": "1991-09-11", "close": 0.073915905, "volume": null}, {"date": "1991-09-12", "close": 0.073915905, "volume": null}, {"date": "1991-09-13", "close": 0.073915905, "volume": null}, {"date": "1991-09-16", "close": 0.073915905, "volume": null}, {"date": "1991-09-17", "close": 0.073915905, "volume": null}, {"date": "1991-09-18", "close": 0.073915905, "volume": 125954.0}, {"date": "1991-09-19", "close": 0.073915905, "volume": 1136.0}, {"date": "1991-09-20", "close": 0.073915905, "volume": null}, {"date": "1991-09-23", "close": 0.073915905, "volume": null}, {"date": "1991-09-24", "close": 0.073915905, "volume": null}, {"date": "1991-09-25", "close": 0.073915905, "volume": null}, {"date": "1991-09-26", "close": 0.073915905, "volume": null}, {"date": "1991-09-27", "close": 0.073915905, "volume": null}, {"date": "1991-09-30", "close": 0.073915905, "volume": null}, {"date": "1991-10-01", "close": 0.073915905, "volume": null}, {"date": "1991-10-02", "close": 0.073915905, "volume": null}, {"date": "1991-10-03", "close": 0.08447532, "volume": 4735.0}, {"date": "1991-10-04", "close": 0.08447532, "volume": null}, {"date": "1991-10-07", "close": 0.08447532, "volume": null}, {"date": "1991-10-08", "close": 0.08447532, "volume": null}, {"date": "1991-10-09", "close": 0.08447532, "volume": null}, {"date": "1991-10-10", "close": 0.08447532, "volume": null}, {"date": "1991-10-11", "close": 0.08447532, "volume": null}, {"date": "1991-10-14", "close": 0.08447532, "volume": null}, {"date": "1991-10-15", "close": 0.08447532, "volume": null}, {"date": "1991-10-16", "close": 0.08447532, "volume": null}, {"date": "1991-10-17", "close": 0.08447532, "volume": null}, {"date": "1991-10-18", "close": 0.08447532, "volume": null}, {"date": "1991-10-21", "close": 0.08447532, "volume": null}, {"date": "1991-10-22", "close": 0.08447532, "volume": null}, {"date": "1991-10-23", "close": 0.08447532, "volume": null}, {"date": "1991-10-24", "close": 0.08447532, "volume": null}, {"date": "1991-10-25", "close": 0.14783181, "volume": 23676.0}, {"date": "1991-10-28", "close": 0.14783181, "volume": null}, {"date": "1991-10-29", "close": 0.14783181, "volume": null}, {"date": "1991-10-30", "close": 0.14783181, "volume": null}, {"date": "1991-10-31", "close": 0.14783181, "volume": null}, {"date": "1991-11-01", "close": 0.14783181, "volume": null}, {"date": "1991-11-04", "close": 0.14783181, "volume": 4735.0}, {"date": "1991-11-05", "close": 0.14783181, "volume": null}, {"date": "1991-11-06", "close": 0.14783181, "volume": null}, {"date": "1991-11-07", "close": 0.14783181, "volume": null}, {"date": "1991-11-08", "close": 0.12671298, "volume": 4735.0}, {"date": "1991-11-11", "close": 0.12671298, "volume": 1894.0}, {"date": "1991-11-12", "close": 0.14783181, "volume": 21782.0}, {"date": "1991-11-13", "close": 0.14783181, "volume": 9470.0}, {"date": "1991-11-14", "close": 0.14783181, "volume": null}, {"date": "1991-11-15", "close": 0.14783181, "volume": null}, {"date": "1991-11-18", "close": 0.14783181, "volume": null}, {"date": "1991-11-19", "close": 0.10559415, "volume": 947.0}, {"date": "1991-11-20", "close": 0.10559415, "volume": 3788.0}, {"date": "1991-11-21", "close": 0.10559415, "volume": null}, {"date": "1991-11-22", "close": 0.10559415, "volume": 17046.0}, {"date": "1991-11-25", "close": 0.10559415, "volume": null}, {"date": "1991-11-26", "close": 0.14783181, "volume": 82391.0}, {"date": "1991-11-27", "close": 0.14783181, "volume": null}, {"date": "1991-11-28", "close": 0.14783181, "volume": null}, {"date": "1991-11-29", "close": 0.14783181, "volume": null}, {"date": "1991-12-02", "close": 0.14783181, "volume": null}, {"date": "1991-12-03", "close": 0.14783181, "volume": null}, {"date": "1991-12-04", "close": 0.14783181, "volume": null}, {"date": "1991-12-05", "close": 0.14783181, "volume": null}, {"date": "1991-12-06", "close": 0.14783181, "volume": null}, {"date": "1991-12-09", "close": 0.14783181, "volume": null}, {"date": "1991-12-10", "close": 0.14783181, "volume": null}, {"date": "1991-12-11", "close": 0.14783181, "volume": null}, {"date": "1991-12-12", "close": 0.14783181, "volume": null}, {"date": "1991-12-13", "close": 0.14783181, "volume": null}, {"date": "1991-12-16", "close": 0.14783181, "volume": 5682.0}, {"date": "1991-12-17", "close": 0.14783181, "volume": null}, {"date": "1991-12-18", "close": 0.14783181, "volume": null}, {"date": "1991-12-19", "close": 0.14783181, "volume": null}, {"date": "1991-12-20", "close": 0.14783181, "volume": null}, {"date": "1991-12-23", "close": 0.14783181, "volume": 5114.0}, {"date": "1991-12-24", "close": 0.14783181, "volume": null}, {"date": "1991-12-25", "close": 0.14783181, "volume": null}, {"date": "1991-12-26", "close": 0.14783181, "volume": null}, {"date": "1991-12-27", "close": 0.14783181, "volume": null}, {"date": "1991-12-30", "close": 0.14783181, "volume": null}, {"date": "1991-12-31", "close": 0.14783181, "volume": null}, {"date": "1992-01-01", "close": 0.14783181, "volume": null}, {"date": "1992-01-02", "close": 0.14783181, "volume": null}, {"date": "1992-01-03", "close": 0.14783181, "volume": null}, {"date": "1992-01-06", "close": 0.14783181, "volume": null}, {"date": "1992-01-07", "close": 0.14783181, "volume": 6629.0}, {"date": "1992-01-08", "close": 0.14783181, "volume": 25285.0}, {"date": "1992-01-09", "close": 0.14783181, "volume": null}, {"date": "1992-01-10", "close": 0.14783181, "volume": null}, {"date": "1992-01-13", "close": 0.14783181, "volume": null}, {"date": "1992-01-14", "close": 0.14783181, "volume": null}, {"date": "1992-01-15", "close": 0.14783181, "volume": null}, {"date": "1992-01-16", "close": 0.14783181, "volume": null}, {"date": "1992-01-17", "close": 0.14783181, "volume": null}, {"date": "1992-01-20", "close": 0.14783181, "volume": null}, {"date": "1992-01-21", "close": 0.14783181, "volume": null}, {"date": "1992-01-22", "close": 0.14783181, "volume": null}, {"date": "1992-01-23", "close": 0.14783181, "volume": 2510.0}, {"date": "1992-01-24", "close": 0.14783181, "volume": null}, {"date": "1992-01-27", "close": 0.14783181, "volume": null}, {"date": "1992-01-28", "close": 0.14783181, "volume": null}, {"date": "1992-01-29", "close": 0.14783181, "volume": null}, {"date": "1992-01-30", "close": 0.14783181, "volume": null}, {"date": "1992-01-31", "close": 0.14783181, "volume": null}, {"date": "1992-02-03", "close": 0.14783181, "volume": null}, {"date": "1992-02-04", "close": 0.12671298, "volume": 3788.0}, {"date": "1992-02-05", "close": 0.12671298, "volume": 1184.0}, {"date": "1992-02-06", "close": 0.12671298, "volume": null}, {"date": "1992-02-07", "close": 0.12671298, "volume": null}, {"date": "1992-02-10", "close": 0.12671298, "volume": null}, {"date": "1992-02-11", "close": 0.12671298, "volume": null}, {"date": "1992-02-12", "close": 0.12671298, "volume": null}, {"date": "1992-02-13", "close": 0.12671298, "volume": null}, {"date": "1992-02-14", "close": 0.12671298, "volume": null}, {"date": "1992-02-17", "close": 0.12671298, "volume": null}, {"date": "1992-02-18", "close": 0.12671298, "volume": null}, {"date": "1992-02-19", "close": 0.12671298, "volume": null}, {"date": "1992-02-20", "close": 0.12671298, "volume": null}, {"date": "1992-02-21", "close": 0.12671298, "volume": null}, {"date": "1992-02-24", "close": 0.12671298, "volume": null}, {"date": "1992-02-25", "close": 0.12671298, "volume": null}, {"date": "1992-02-26", "close": 0.12671298, "volume": null}, {"date": "1992-02-27", "close": 0.12671298, "volume": null}, {"date": "1992-02-28", "close": 0.12671298, "volume": null}, {"date": "1992-03-02", "close": 0.12671298, "volume": null}, {"date": "1992-03-03", "close": 0.12671298, "volume": null}, {"date": "1992-03-04", "close": 0.12671298, "volume": null}, {"date": "1992-03-05", "close": 0.12671298, "volume": null}, {"date": "1992-03-06", "close": 0.12671298, "volume": null}, {"date": "1992-03-09", "close": 0.12671298, "volume": null}, {"date": "1992-03-10", "close": 0.12671298, "volume": null}, {"date": "1992-03-11", "close": 0.12671298, "volume": null}, {"date": "1992-03-12", "close": 0.12671298, "volume": null}, {"date": "1992-03-13", "close": 0.12671298, "volume": null}, {"date": "1992-03-16", "close": 0.12671298, "volume": null}, {"date": "1992-03-17", "close": 0.12671298, "volume": null}, {"date": "1992-03-18", "close": 0.12671298, "volume": null}, {"date": "1992-03-19", "close": 0.12671298, "volume": null}, {"date": "1992-03-20", "close": 0.12671298, "volume": null}, {"date": "1992-03-23", "close": 0.12671298, "volume": null}, {"date": "1992-03-24", "close": 0.12671298, "volume": null}, {"date": "1992-03-25", "close": 0.12671298, "volume": null}, {"date": "1992-03-26", "close": 0.12671298, "volume": null}, {"date": "1992-03-27", "close": 0.12671298, "volume": null}, {"date": "1992-03-30", "close": 0.12671298, "volume": null}, {"date": "1992-03-31", "close": 0.12671298, "volume": null}, {"date": "1992-04-01", "close": 0.12671298, "volume": null}, {"date": "1992-04-02", "close": 0.12671298, "volume": null}, {"date": "1992-04-03", "close": 0.12671298, "volume": null}, {"date": "1992-04-06", "close": 0.12671298, "volume": null}, {"date": "1992-04-07", "close": 0.12671298, "volume": null}, {"date": "1992-04-08", "close": 0.12671298, "volume": null}, {"date": "1992-04-09", "close": 0.12671298, "volume": null}, {"date": "1992-04-10", "close": 0.12671298, "volume": null}, {"date": "1992-04-13", "close": 0.12671298, "volume": null}, {"date": "1992-04-14", "close": 0.12671298, "volume": null}, {"date": "1992-04-15", "close": 0.12671298, "volume": null}, {"date": "1992-04-16", "close": 0.12671298, "volume": null}, {"date": "1992-04-17", "close": 0.12671298, "volume": null}, {"date": "1992-04-20", "close": 0.12671298, "volume": null}, {"date": "1992-04-21", "close": 0.12671298, "volume": null}, {"date": "1992-04-22", "close": 0.12671298, "volume": null}, {"date": "1992-04-23", "close": 0.12671298, "volume": null}, {"date": "1992-04-24", "close": 0.12671298, "volume": null}, {"date": "1992-04-27", "close": 0.12671298, "volume": null}, {"date": "1992-04-28", "close": 0.12671298, "volume": null}, {"date": "1992-04-29", "close": 0.12671298, "volume": null}, {"date": "1992-04-30", "close": 0.12671298, "volume": null}, {"date": "1992-05-01", "close": 0.12671298, "volume": null}, {"date": "1992-05-04", "close": 0.12671298, "volume": null}, {"date": "1992-05-05", "close": 0.12671298, "volume": null}, {"date": "1992-05-06", "close": 0.12671298, "volume": null}, {"date": "1992-05-07", "close": 0.12671298, "volume": null}, {"date": "1992-05-08", "close": 0.12671298, "volume": null}, {"date": "1992-05-11", "close": 0.12671298, "volume": null}, {"date": "1992-05-12", "close": 0.12671298, "volume": null}, {"date": "1992-05-13", "close": 0.12671298, "volume": null}, {"date": "1992-05-14", "close": 0.12671298, "volume": null}, {"date": "1992-05-15", "close": 0.12671298, "volume": null}, {"date": "1992-05-18", "close": 0.12671298, "volume": null}, {"date": "1992-05-19", "close": 0.12671298, "volume": null}, {"date": "1992-05-20", "close": 0.12671298, "volume": null}, {"date": "1992-05-21", "close": 0.12671298, "volume": null}, {"date": "1992-05-22", "close": 0.12671298, "volume": null}, {"date": "1992-05-25", "close": 0.12671298, "volume": null}, {"date": "1992-05-26", "close": 0.12671298, "volume": null}, {"date": "1992-05-27", "close": 0.12671298, "volume": null}, {"date": "1992-05-28", "close": 0.12671298, "volume": null}, {"date": "1992-05-29", "close": 0.12671298, "volume": null}, {"date": "1992-06-01", "close": 0.12671298, "volume": null}, {"date": "1992-06-02", "close": 0.12671298, "volume": null}, {"date": "1992-06-03", "close": 0.12671298, "volume": null}, {"date": "1992-06-04", "close": 0.12671298, "volume": null}, {"date": "1992-06-05", "close": 0.12671298, "volume": null}, {"date": "1992-06-08", "close": 0.12671298, "volume": null}, {"date": "1992-06-09", "close": 0.12671298, "volume": null}, {"date": "1992-06-10", "close": 0.12671298, "volume": null}, {"date": "1992-06-11", "close": 0.12671298, "volume": null}, {"date": "1992-06-12", "close": 0.12671298, "volume": null}, {"date": "1992-06-15", "close": 0.12671298, "volume": null}, {"date": "1992-06-16", "close": 0.12671298, "volume": null}, {"date": "1992-06-17", "close": 0.12671298, "volume": null}, {"date": "1992-06-18", "close": 0.12671298, "volume": null}, {"date": "1992-06-19", "close": 0.12671298, "volume": null}, {"date": "1992-06-22", "close": 0.12671298, "volume": null}, {"date": "1992-06-23", "close": 0.12671298, "volume": null}, {"date": "1992-06-24", "close": 0.12671298, "volume": null}, {"date": "1992-06-25", "close": 0.12671298, "volume": null}, {"date": "1992-06-26", "close": 0.12671298, "volume": null}, {"date": "1992-06-29", "close": 0.12671298, "volume": null}, {"date": "1992-06-30", "close": 0.12671298, "volume": null}, {"date": "1992-07-01", "close": 0.12671298, "volume": null}, {"date": "1992-07-02", "close": 0.12671298, "volume": null}, {"date": "1992-07-03", "close": 0.12671298, "volume": null}, {"date": "1992-07-06", "close": 0.12671298, "volume": null}, {"date": "1992-07-07", "close": 0.12671298, "volume": null}, {"date": "1992-07-08", "close": 0.12671298, "volume": null}, {"date": "1992-07-09", "close": 0.12671298, "volume": null}, {"date": "1992-07-10", "close": 0.12671298, "volume": null}, {"date": "1992-07-13", "close": 0.12671298, "volume": null}, {"date": "1992-07-14", "close": 0.12671298, "volume": null}, {"date": "1992-07-15", "close": 0.12671298, "volume": null}, {"date": "1992-07-16", "close": 0.12671298, "volume": null}, {"date": "1992-07-17", "close": 0.12671298, "volume": null}, {"date": "1992-07-20", "close": 0.12671298, "volume": null}, {"date": "1992-07-21", "close": 0.12671298, "volume": null}, {"date": "1992-07-22", "close": 0.12671298, "volume": null}, {"date": "1992-07-23", "close": 0.12671298, "volume": null}, {"date": "1992-07-24", "close": 0.12671298, "volume": null}, {"date": "1992-07-27", "close": 0.12671298, "volume": null}, {"date": "1992-07-28", "close": 0.12671298, "volume": null}, {"date": "1992-07-29", "close": 0.12671298, "volume": null}, {"date": "1992-07-30", "close": 0.12671298, "volume": null}, {"date": "1992-07-31", "close": 0.12671298, "volume": null}, {"date": "1992-08-03", "close": 0.12671298, "volume": null}, {"date": "1992-08-04", "close": 0.12671298, "volume": null}, {"date": "1992-08-05", "close": 0.12671298, "volume": null}, {"date": "1992-08-06", "close": 0.12671298, "volume": null}, {"date": "1992-08-07", "close": 0.12671298, "volume": null}, {"date": "1992-08-10", "close": 0.12671298, "volume": null}, {"date": "1992-08-11", "close": 0.12671298, "volume": null}, {"date": "1992-08-12", "close": 0.12671298, "volume": null}, {"date": "1992-08-13", "close": 0.12671298, "volume": null}, {"date": "1992-08-14", "close": 0.12671298, "volume": null}, {"date": "1992-08-17", "close": 0.12671298, "volume": null}, {"date": "1992-08-18", "close": 0.12671298, "volume": null}, {"date": "1992-08-19", "close": 0.12671298, "volume": null}, {"date": "1992-08-20", "close": 0.12671298, "volume": null}, {"date": "1992-08-21", "close": 0.12671298, "volume": null}, {"date": "1992-08-24", "close": 0.12671298, "volume": null}, {"date": "1992-08-25", "close": 0.12671298, "volume": null}, {"date": "1992-08-26", "close": 0.12671298, "volume": null}, {"date": "1992-08-27", "close": 0.12671298, "volume": null}, {"date": "1992-08-28", "close": 0.12671298, "volume": null}, {"date": "1992-08-31", "close": 0.12671298, "volume": null}, {"date": "1992-09-01", "close": 0.12671298, "volume": null}, {"date": "1992-09-02", "close": 0.12671298, "volume": null}, {"date": "1992-09-03", "close": 0.12671298, "volume": null}, {"date": "1992-09-04", "close": 0.12671298, "volume": null}, {"date": "1992-09-07", "close": 0.12671298, "volume": null}, {"date": "1992-09-08", "close": 0.12671298, "volume": null}, {"date": "1992-09-09", "close": 0.12671298, "volume": null}, {"date": "1992-09-10", "close": 0.57020841, "volume": 615091.0}, {"date": "1992-09-11", "close": 0.54908958, "volume": 263746.0}, {"date": "1992-09-14", "close": 0.52797075, "volume": 124060.0}, {"date": "1992-09-15", "close": 0.52797075, "volume": 23676.0}, {"date": "1992-09-16", "close": 0.52797075, "volume": 73868.0}, {"date": "1992-09-17", "close": 0.52797075, "volume": 58810.0}, {"date": "1992-09-18", "close": 0.50685192, "volume": 11364.0}, {"date": "1992-09-21", "close": 0.54908958, "volume": 515654.0}, {"date": "1992-09-22", "close": 0.57020841, "volume": 50003.0}, {"date": "1992-09-23", "close": 0.59132724, "volume": 369812.0}, {"date": "1992-09-24", "close": 0.57020841, "volume": 28411.0}, {"date": "1992-09-25", "close": 0.57020841, "volume": 54454.0}, {"date": "1992-09-28", "close": 0.59132724, "volume": 111275.0}, {"date": "1992-09-29", "close": 0.59132724, "volume": 85232.0}, {"date": "1992-09-30", "close": 0.61244607, "volume": 78129.0}, {"date": "1992-10-01", "close": 0.61244607, "volume": 27464.0}, {"date": "1992-10-02", "close": 0.59132724, "volume": 28411.0}, {"date": "1992-10-05", "close": 0.59132724, "volume": null}, {"date": "1992-10-06", "close": 0.57020841, "volume": 20361.0}, {"date": "1992-10-07", "close": 0.57020841, "volume": null}, {"date": "1992-10-08", "close": 0.59132724, "volume": 2841.0}, {"date": "1992-10-09", "close": 0.57020841, "volume": 947.0}, {"date": "1992-10-12", "close": 0.57020841, "volume": null}, {"date": "1992-10-13", "close": 0.57020841, "volume": null}, {"date": "1992-10-14", "close": 0.54908958, "volume": 11932.0}, {"date": "1992-10-15", "close": 0.52797075, "volume": 25096.0}, {"date": "1992-10-16", "close": 0.52797075, "volume": 19082.0}, {"date": "1992-10-19", "close": 0.52797075, "volume": 39349.0}, {"date": "1992-10-20", "close": 0.52797075, "volume": 21782.0}, {"date": "1992-10-21", "close": 0.57020841, "volume": 4546.0}, {"date": "1992-10-22", "close": 0.57020841, "volume": null}, {"date": "1992-10-23", "close": 0.57020841, "volume": null}, {"date": "1992-10-26", "close": 0.54908958, "volume": 9660.0}, {"date": "1992-10-27", "close": 0.54908958, "volume": null}, {"date": "1992-10-28", "close": 0.52797075, "volume": 42616.0}, {"date": "1992-10-29", "close": 0.52797075, "volume": null}, {"date": "1992-10-30", "close": 0.52797075, "volume": null}, {"date": "1992-11-02", "close": 0.52797075, "volume": 10417.0}, {"date": "1992-11-03", "close": 0.52797075, "volume": 18940.0}, {"date": "1992-11-04", "close": 0.52797075, "volume": null}, {"date": "1992-11-05", "close": 0.52797075, "volume": 3315.0}, {"date": "1992-11-06", "close": 0.52797075, "volume": 2841.0}, {"date": "1992-11-09", "close": 0.52797075, "volume": null}, {"date": "1992-11-10", "close": 0.50685192, "volume": 28411.0}, {"date": "1992-11-11", "close": 0.48573309, "volume": 14205.0}, {"date": "1992-11-12", "close": 0.48573309, "volume": 9470.0}, {"date": "1992-11-13", "close": 0.50685192, "volume": 2841.0}, {"date": "1992-11-16", "close": 0.44349543, "volume": 4735.0}, {"date": "1992-11-17", "close": 0.44349543, "volume": null}, {"date": "1992-11-18", "close": 0.44349543, "volume": null}, {"date": "1992-11-19", "close": 0.44349543, "volume": null}, {"date": "1992-11-20", "close": 0.44349543, "volume": null}, {"date": "1992-11-23", "close": 0.44349543, "volume": null}, {"date": "1992-11-24", "close": 0.48573309, "volume": 1894.0}, {"date": "1992-11-25", "close": 0.48573309, "volume": null}, {"date": "1992-11-26", "close": 0.48573309, "volume": 4735.0}, {"date": "1992-11-27", "close": 0.48573309, "volume": null}, {"date": "1992-11-30", "close": 0.46461426, "volume": 28411.0}, {"date": "1992-12-01", "close": 0.46461426, "volume": null}, {"date": "1992-12-02", "close": 0.46461426, "volume": null}, {"date": "1992-12-03", "close": 0.46461426, "volume": null}, {"date": "1992-12-04", "close": 0.46461426, "volume": 10417.0}, {"date": "1992-12-07", "close": 0.48573309, "volume": 9470.0}, {"date": "1992-12-08", "close": 0.48573309, "volume": null}, {"date": "1992-12-09", "close": 0.48573309, "volume": 947.0}, {"date": "1992-12-10", "close": 0.48573309, "volume": null}, {"date": "1992-12-11", "close": 0.46461426, "volume": 2368.0}, {"date": "1992-12-14", "close": 0.46461426, "volume": 58005.0}, {"date": "1992-12-15", "close": 0.46461426, "volume": 33146.0}, {"date": "1992-12-16", "close": 0.48573309, "volume": 19414.0}, {"date": "1992-12-17", "close": 0.48573309, "volume": null}, {"date": "1992-12-18", "close": 0.48573309, "volume": null}, {"date": "1992-12-21", "close": 0.48573309, "volume": 4735.0}, {"date": "1992-12-22", "close": 0.48573309, "volume": 42616.0}, {"date": "1992-12-23", "close": 0.48573309, "volume": null}, {"date": "1992-12-24", "close": 0.48573309, "volume": null}, {"date": "1992-12-25", "close": 0.48573309, "volume": null}, {"date": "1992-12-28", "close": 0.48573309, "volume": null}, {"date": "1992-12-29", "close": 0.48573309, "volume": null}, {"date": "1992-12-30", "close": 0.48573309, "volume": 947.0}, {"date": "1992-12-31", "close": 0.48573309, "volume": null}, {"date": "1993-01-01", "close": 0.48573309, "volume": null}, {"date": "1993-01-04", "close": 0.48573309, "volume": null}, {"date": "1993-01-05", "close": 0.48573309, "volume": null}, {"date": "1993-01-06", "close": 0.48573309, "volume": null}, {"date": "1993-01-07", "close": 0.48573309, "volume": 1894.0}, {"date": "1993-01-08", "close": 0.48573309, "volume": 5209.0}, {"date": "1993-01-11", "close": 0.48573309, "volume": null}, {"date": "1993-01-12", "close": 0.48573309, "volume": 241491.0}, {"date": "1993-01-13", "close": 0.48573309, "volume": null}, {"date": "1993-01-14", "close": 0.48573309, "volume": null}, {"date": "1993-01-15", "close": 0.48573309, "volume": null}, {"date": "1993-01-18", "close": 0.48573309, "volume": null}, {"date": "1993-01-19", "close": 0.48573309, "volume": 4735.0}, {"date": "1993-01-20", "close": 0.48573309, "volume": null}, {"date": "1993-01-21", "close": 0.48573309, "volume": null}, {"date": "1993-01-22", "close": 0.48573309, "volume": null}, {"date": "1993-01-25", "close": 0.48573309, "volume": 71500.0}, {"date": "1993-01-26", "close": 0.48573309, "volume": null}, {"date": "1993-01-27", "close": 0.48573309, "volume": null}, {"date": "1993-01-28", "close": 0.48573309, "volume": null}, {"date": "1993-01-29", "close": 0.48573309, "volume": 947.0}, {"date": "1993-02-01", "close": 0.48573309, "volume": null}, {"date": "1993-02-02", "close": 0.48573309, "volume": null}, {"date": "1993-02-03", "close": 0.48573309, "volume": 47825.0}, {"date": "1993-02-04", "close": 0.48573309, "volume": null}, {"date": "1993-02-05", "close": 0.48573309, "volume": null}, {"date": "1993-02-08", "close": 0.48573309, "volume": null}, {"date": "1993-02-09", "close": 0.48573309, "volume": null}, {"date": "1993-02-10", "close": 0.48573309, "volume": null}, {"date": "1993-02-11", "close": 0.48573309, "volume": null}, {"date": "1993-02-12", "close": 0.48573309, "volume": null}, {"date": "1993-02-15", "close": 0.46461426, "volume": 9470.0}, {"date": "1993-02-16", "close": 0.46461426, "volume": null}, {"date": "1993-02-17", "close": 0.44349543, "volume": 3788.0}, {"date": "1993-02-18", "close": 0.44349543, "volume": null}, {"date": "1993-02-19", "close": 0.44349543, "volume": null}, {"date": "1993-02-22", "close": 0.44349543, "volume": null}, {"date": "1993-02-23", "close": 0.44349543, "volume": null}, {"date": "1993-02-24", "close": 0.44349543, "volume": null}, {"date": "1993-02-25", "close": 0.44349543, "volume": null}, {"date": "1993-02-26", "close": 0.46461426, "volume": 7103.0}, {"date": "1993-03-01", "close": 0.46461426, "volume": 48298.0}, {"date": "1993-03-02", "close": 0.46461426, "volume": 111607.0}, {"date": "1993-03-03", "close": 0.48573309, "volume": 23676.0}, {"date": "1993-03-04", "close": 0.48573309, "volume": null}, {"date": "1993-03-05", "close": 0.50685192, "volume": 145841.0}, {"date": "1993-03-08", "close": 0.50685192, "volume": null}, {"date": "1993-03-09", "close": 0.50685192, "volume": 25570.0}, {"date": "1993-03-10", "close": 0.50685192, "volume": 47351.0}, {"date": "1993-03-11", "close": 0.50685192, "volume": 12311.0}, {"date": "1993-03-12", "close": 0.52797075, "volume": 28411.0}, {"date": "1993-03-15", "close": 0.50685192, "volume": 18940.0}, {"date": "1993-03-16", "close": 0.48573309, "volume": 1894.0}, {"date": "1993-03-17", "close": 0.48573309, "volume": null}, {"date": "1993-03-18", "close": 0.48573309, "volume": null}, {"date": "1993-03-19", "close": 0.48573309, "volume": 7576.0}, {"date": "1993-03-22", "close": 0.48573309, "volume": null}, {"date": "1993-03-23", "close": 0.48573309, "volume": null}, {"date": "1993-03-24", "close": 0.48573309, "volume": null}, {"date": "1993-03-25", "close": 0.46461426, "volume": 9470.0}, {"date": "1993-03-26", "close": 0.46461426, "volume": null}, {"date": "1993-03-29", "close": 0.46461426, "volume": null}, {"date": "1993-03-30", "close": 0.46461426, "volume": null}, {"date": "1993-03-31", "close": 0.46461426, "volume": null}, {"date": "1993-04-01", "close": 0.46461426, "volume": null}, {"date": "1993-04-02", "close": 0.50685192, "volume": 17046.0}, {"date": "1993-04-05", "close": 0.46461426, "volume": 2368.0}, {"date": "1993-04-06", "close": 0.46461426, "volume": 8997.0}, {"date": "1993-04-07", "close": 0.46461426, "volume": 52086.0}, {"date": "1993-04-08", "close": 0.46461426, "volume": 947.0}, {"date": "1993-04-09", "close": 0.46461426, "volume": null}, {"date": "1993-04-12", "close": 0.46461426, "volume": null}, {"date": "1993-04-13", "close": 0.46461426, "volume": null}, {"date": "1993-04-14", "close": 0.46461426, "volume": null}, {"date": "1993-04-15", "close": 0.48573309, "volume": 210381.0}, {"date": "1993-04-16", "close": 0.46461426, "volume": 9470.0}, {"date": "1993-04-19", "close": 0.50685192, "volume": 9470.0}, {"date": "1993-04-20", "close": 0.50685192, "volume": 2841.0}, {"date": "1993-04-21", "close": 0.48573309, "volume": 6156.0}, {"date": "1993-04-22", "close": 0.48573309, "volume": 994.0}, {"date": "1993-04-23", "close": 0.48573309, "volume": 3788.0}, {"date": "1993-04-26", "close": 0.48573309, "volume": null}, {"date": "1993-04-27", "close": 0.50685192, "volume": 59662.0}, {"date": "1993-04-28", "close": 0.52797075, "volume": 9470.0}, {"date": "1993-04-29", "close": 0.52797075, "volume": null}, {"date": "1993-04-30", "close": 0.52797075, "volume": null}, {"date": "1993-05-03", "close": 0.52797075, "volume": null}, {"date": "1993-05-04", "close": 0.54908958, "volume": 156259.0}, {"date": "1993-05-05", "close": 0.54908958, "volume": 405657.0}, {"date": "1993-05-06", "close": 0.54908958, "volume": null}, {"date": "1993-05-07", "close": 0.57020841, "volume": 4735.0}, {"date": "1993-05-10", "close": 0.57020841, "volume": null}, {"date": "1993-05-11", "close": 0.57020841, "volume": null}, {"date": "1993-05-12", "close": 0.57020841, "volume": null}, {"date": "1993-05-13", "close": 0.57020841, "volume": 40533.0}, {"date": "1993-05-14", "close": 0.59132724, "volume": 37881.0}, {"date": "1993-05-17", "close": 0.54908958, "volume": 236756.0}, {"date": "1993-05-18", "close": 0.54908958, "volume": 52560.0}, {"date": "1993-05-19", "close": 0.54908958, "volume": 62030.0}, {"date": "1993-05-20", "close": 0.54908958, "volume": 3788.0}, {"date": "1993-05-21", "close": 0.54908958, "volume": null}, {"date": "1993-05-24", "close": 0.54908958, "volume": null}, {"date": "1993-05-25", "close": 0.48573309, "volume": 4735.0}, {"date": "1993-05-26", "close": 0.50685192, "volume": 28411.0}, {"date": "1993-05-27", "close": 0.50685192, "volume": null}, {"date": "1993-05-28", "close": 0.50685192, "volume": 47635.0}, {"date": "1993-05-31", "close": 0.48573309, "volume": 90062.0}, {"date": "1993-06-01", "close": 0.48573309, "volume": null}, {"date": "1993-06-02", "close": 0.48573309, "volume": null}, {"date": "1993-06-03", "close": 0.48573309, "volume": 28411.0}, {"date": "1993-06-04", "close": 0.50685192, "volume": 16099.0}, {"date": "1993-06-07", "close": 0.50685192, "volume": null}, {"date": "1993-06-08", "close": 0.46461426, "volume": 21308.0}, {"date": "1993-06-09", "close": 0.44349543, "volume": 69606.0}, {"date": "1993-06-10", "close": 0.44349543, "volume": 17520.0}, {"date": "1993-06-11", "close": 0.44349543, "volume": null}, {"date": "1993-06-14", "close": 0.44349543, "volume": null}, {"date": "1993-06-15", "close": 0.44349543, "volume": null}, {"date": "1993-06-16", "close": 0.46461426, "volume": 106540.0}, {"date": "1993-06-17", "close": 0.46461426, "volume": null}, {"date": "1993-06-18", "close": 0.46461426, "volume": null}, {"date": "1993-06-21", "close": 0.46461426, "volume": 37881.0}, {"date": "1993-06-22", "close": 0.46461426, "volume": null}, {"date": "1993-06-23", "close": 0.46461426, "volume": null}, {"date": "1993-06-24", "close": 0.46461426, "volume": null}, {"date": "1993-06-25", "close": 0.46461426, "volume": null}, {"date": "1993-06-28", "close": 0.46461426, "volume": null}, {"date": "1993-06-29", "close": 0.46461426, "volume": null}, {"date": "1993-06-30", "close": 0.50685192, "volume": 16573.0}, {"date": "1993-07-01", "close": 0.50685192, "volume": 28411.0}, {"date": "1993-07-02", "close": 0.50685192, "volume": null}, {"date": "1993-07-05", "close": 0.50685192, "volume": 23676.0}, {"date": "1993-07-06", "close": 0.50685192, "volume": null}, {"date": "1993-07-07", "close": 0.50685192, "volume": null}, {"date": "1993-07-08", "close": 0.46461426, "volume": 1563.0}, {"date": "1993-07-09", "close": 0.46461426, "volume": null}, {"date": "1993-07-12", "close": 0.46461426, "volume": null}, {"date": "1993-07-13", "close": 0.48573309, "volume": 4735.0}, {"date": "1993-07-14", "close": 0.48573309, "volume": null}, {"date": "1993-07-15", "close": 0.48573309, "volume": 33146.0}, {"date": "1993-07-16", "close": 0.48573309, "volume": null}, {"date": "1993-07-19", "close": 0.48573309, "volume": 188931.0}, {"date": "1993-07-20", "close": 0.50685192, "volume": 97543.0}, {"date": "1993-07-21", "close": 0.50685192, "volume": null}, {"date": "1993-07-22", "close": 0.50685192, "volume": null}, {"date": "1993-07-23", "close": 0.50685192, "volume": null}, {"date": "1993-07-26", "close": 0.50685192, "volume": null}, {"date": "1993-07-27", "close": 0.50685192, "volume": null}, {"date": "1993-07-28", "close": 0.54908958, "volume": 33146.0}, {"date": "1993-07-29", "close": 0.52797075, "volume": 52560.0}, {"date": "1993-07-30", "close": 0.52797075, "volume": 6629.0}, {"date": "1993-08-02", "close": 0.48573309, "volume": 15152.0}, {"date": "1993-08-03", "close": 0.48573309, "volume": null}, {"date": "1993-08-04", "close": 0.54908958, "volume": 1322374.0}, {"date": "1993-08-05", "close": 0.59132724, "volume": 101805.0}, {"date": "1993-08-06", "close": 0.59132724, "volume": 217342.0}, {"date": "1993-08-09", "close": 0.61244607, "volume": 63024.0}, {"date": "1993-08-10", "close": 0.59132724, "volume": 137792.0}, {"date": "1993-08-11", "close": 0.57020841, "volume": 53033.0}, {"date": "1993-08-12", "close": 0.54908958, "volume": 23723.0}, {"date": "1993-08-13", "close": 0.54908958, "volume": 26517.0}, {"date": "1993-08-16", "close": 0.54908958, "volume": null}, {"date": "1993-08-17", "close": 0.54908958, "volume": null}, {"date": "1993-08-18", "close": 0.54908958, "volume": null}, {"date": "1993-08-19", "close": 0.52797075, "volume": 13258.0}, {"date": "1993-08-20", "close": 0.52797075, "volume": null}, {"date": "1993-08-23", "close": 0.52797075, "volume": 5682.0}, {"date": "1993-08-24", "close": 0.50685192, "volume": 47351.0}, {"date": "1993-08-25", "close": 0.50685192, "volume": null}, {"date": "1993-08-26", "close": 0.50685192, "volume": null}, {"date": "1993-08-27", "close": 0.52797075, "volume": 23676.0}, {"date": "1993-08-30", "close": 0.52797075, "volume": null}, {"date": "1993-08-31", "close": 0.52797075, "volume": 1894.0}, {"date": "1993-09-01", "close": 0.52797075, "volume": 94702.0}, {"date": "1993-09-02", "close": 0.54908958, "volume": 137318.0}, {"date": "1993-09-03", "close": 0.54908958, "volume": null}, {"date": "1993-09-06", "close": 0.54908958, "volume": null}, {"date": "1993-09-07", "close": 0.54908958, "volume": null}, {"date": "1993-09-08", "close": 0.50685192, "volume": 47446.0}, {"date": "1993-09-09", "close": 0.50685192, "volume": 23676.0}, {"date": "1993-09-10", "close": 0.46461426, "volume": 11838.0}, {"date": "1993-09-13", "close": 0.46461426, "volume": 12785.0}, {"date": "1993-09-14", "close": 0.4223766, "volume": 3788.0}, {"date": "1993-09-15", "close": 0.4223766, "volume": 99911.0}, {"date": "1993-09-16", "close": 0.4223766, "volume": 18940.0}, {"date": "1993-09-17", "close": 0.4223766, "volume": null}, {"date": "1993-09-20", "close": 0.4223766, "volume": null}, {"date": "1993-09-21", "close": 0.4223766, "volume": 14205.0}, {"date": "1993-09-22", "close": 0.4223766, "volume": null}, {"date": "1993-09-23", "close": 0.4223766, "volume": null}, {"date": "1993-09-24", "close": 0.44349543, "volume": 6866.0}, {"date": "1993-09-27", "close": 0.44349543, "volume": null}, {"date": "1993-09-28", "close": 0.44349543, "volume": null}, {"date": "1993-09-29", "close": 0.44349543, "volume": null}, {"date": "1993-09-30", "close": 0.44349543, "volume": 47.0}, {"date": "1993-10-01", "close": 0.44349543, "volume": null}, {"date": "1993-10-04", "close": 0.44349543, "volume": null}, {"date": "1993-10-05", "close": 0.44349543, "volume": null}, {"date": "1993-10-06", "close": 0.44349543, "volume": null}, {"date": "1993-10-07", "close": 0.40125777, "volume": 9470.0}, {"date": "1993-10-08", "close": 0.38013894, "volume": 66292.0}, {"date": "1993-10-11", "close": 0.40125777, "volume": 4735.0}, {"date": "1993-10-12", "close": 0.40125777, "volume": 10417.0}, {"date": "1993-10-13", "close": 0.44349543, "volume": 18940.0}, {"date": "1993-10-14", "close": 0.44349543, "volume": 9470.0}, {"date": "1993-10-15", "close": 0.46461426, "volume": 8523.0}, {"date": "1993-10-18", "close": 0.44349543, "volume": 10417.0}, {"date": "1993-10-19", "close": 0.48573309, "volume": 184196.0}, {"date": "1993-10-20", "close": 0.48573309, "volume": null}, {"date": "1993-10-21", "close": 0.52797075, "volume": 14205.0}, {"date": "1993-10-22", "close": 0.50685192, "volume": 11364.0}, {"date": "1993-10-25", "close": 0.48573309, "volume": 35987.0}, {"date": "1993-10-26", "close": 0.50685192, "volume": 18940.0}, {"date": "1993-10-27", "close": 0.50685192, "volume": 8523.0}, {"date": "1993-10-28", "close": 0.48573309, "volume": 32199.0}, {"date": "1993-10-29", "close": 0.48573309, "volume": 947.0}, {"date": "1993-11-01", "close": 0.48573309, "volume": null}, {"date": "1993-11-02", "close": 0.48573309, "volume": 47351.0}, {"date": "1993-11-03", "close": 0.48573309, "volume": null}, {"date": "1993-11-04", "close": 0.48573309, "volume": null}, {"date": "1993-11-05", "close": 0.48573309, "volume": 23676.0}, {"date": "1993-11-08", "close": 0.48573309, "volume": 14205.0}, {"date": "1993-11-09", "close": 0.48573309, "volume": 11364.0}, {"date": "1993-11-10", "close": 0.48573309, "volume": 4735.0}, {"date": "1993-11-11", "close": 0.52797075, "volume": 97543.0}, {"date": "1993-11-12", "close": 0.54908958, "volume": 421898.0}, {"date": "1993-11-15", "close": 0.59132724, "volume": 107014.0}, {"date": "1993-11-16", "close": 0.61244607, "volume": 142053.0}, {"date": "1993-11-17", "close": 0.59132724, "volume": 31299.0}, {"date": "1993-11-18", "close": 0.59132724, "volume": 14205.0}, {"date": "1993-11-19", "close": 0.57020841, "volume": 89494.0}, {"date": "1993-11-22", "close": 0.57020841, "volume": 95176.0}, {"date": "1993-11-23", "close": 0.57020841, "volume": null}, {"date": "1993-11-24", "close": 0.57020841, "volume": 1894.0}, {"date": "1993-11-25", "close": 0.57020841, "volume": null}, {"date": "1993-11-26", "close": 0.54908958, "volume": 7339.0}, {"date": "1993-11-29", "close": 0.54908958, "volume": 51139.0}, {"date": "1993-11-30", "close": 0.54908958, "volume": 13258.0}, {"date": "1993-12-01", "close": 0.54908958, "volume": 57768.0}, {"date": "1993-12-02", "close": 0.57020841, "volume": 39775.0}, {"date": "1993-12-03", "close": 0.57020841, "volume": 58715.0}, {"date": "1993-12-06", "close": 0.57020841, "volume": null}, {"date": "1993-12-07", "close": 0.54908958, "volume": 18467.0}, {"date": "1993-12-08", "close": 0.57020841, "volume": 9470.0}, {"date": "1993-12-09", "close": 0.57020841, "volume": null}, {"date": "1993-12-10", "close": 0.54908958, "volume": 11838.0}, {"date": "1993-12-13", "close": 0.54908958, "volume": null}, {"date": "1993-12-14", "close": 0.54908958, "volume": 49245.0}, {"date": "1993-12-15", "close": 0.57020841, "volume": 7103.0}, {"date": "1993-12-16", "close": 0.57020841, "volume": null}, {"date": "1993-12-17", "close": 0.57020841, "volume": null}, {"date": "1993-12-20", "close": 0.57020841, "volume": 18940.0}, {"date": "1993-12-21", "close": 0.57020841, "volume": 947.0}, {"date": "1993-12-22", "close": 0.54908958, "volume": 23676.0}, {"date": "1993-12-23", "close": 0.54908958, "volume": 28411.0}, {"date": "1993-12-24", "close": 0.54908958, "volume": null}, {"date": "1993-12-27", "close": 0.54908958, "volume": null}, {"date": "1993-12-28", "close": 0.54908958, "volume": null}, {"date": "1993-12-29", "close": 0.54908958, "volume": 900.0}, {"date": "1993-12-30", "close": 0.57020841, "volume": 18940.0}, {"date": "1993-12-31", "close": 0.57020841, "volume": null}, {"date": "1994-01-03", "close": 0.57020841, "volume": null}, {"date": "1994-01-04", "close": 0.57020841, "volume": 4735.0}, {"date": "1994-01-05", "close": 0.54908958, "volume": 3599.0}, {"date": "1994-01-06", "close": 0.54908958, "volume": 4735.0}, {"date": "1994-01-07", "close": 0.54908958, "volume": null}, {"date": "1994-01-10", "close": 0.54908958, "volume": 37407.0}, {"date": "1994-01-11", "close": 0.54908958, "volume": 1894.0}, {"date": "1994-01-12", "close": 0.57020841, "volume": 32199.0}, {"date": "1994-01-13", "close": 0.57020841, "volume": 29358.0}, {"date": "1994-01-14", "close": 0.57020841, "volume": null}, {"date": "1994-01-17", "close": 0.6335649, "volume": 161467.0}, {"date": "1994-01-18", "close": 0.65468373, "volume": 98964.0}, {"date": "1994-01-19", "close": 0.65468373, "volume": 54927.0}, {"date": "1994-01-20", "close": 0.6335649, "volume": 64871.0}, {"date": "1994-01-21", "close": 0.6335649, "volume": 23676.0}, {"date": "1994-01-24", "close": 0.61244607, "volume": 24623.0}, {"date": "1994-01-25", "close": 0.59132724, "volume": 4735.0}, {"date": "1994-01-26", "close": 0.59132724, "volume": null}, {"date": "1994-01-27", "close": 0.61244607, "volume": 13732.0}, {"date": "1994-01-28", "close": 0.6335649, "volume": 4735.0}, {"date": "1994-01-31", "close": 0.61244607, "volume": 75762.0}, {"date": "1994-02-01", "close": 0.59132724, "volume": 16099.0}, {"date": "1994-02-02", "close": 0.57020841, "volume": 57295.0}, {"date": "1994-02-03", "close": 0.54908958, "volume": 16099.0}, {"date": "1994-02-04", "close": 0.54908958, "volume": 13969.0}, {"date": "1994-02-07", "close": 0.52797075, "volume": 16573.0}, {"date": "1994-02-08", "close": 0.52797075, "volume": null}, {"date": "1994-02-09", "close": 0.48573309, "volume": 37881.0}, {"date": "1994-02-10", "close": 0.48573309, "volume": null}, {"date": "1994-02-11", "close": 0.48573309, "volume": null}, {"date": "1994-02-14", "close": 0.48573309, "volume": null}, {"date": "1994-02-15", "close": 0.50685192, "volume": 11838.0}, {"date": "1994-02-16", "close": 0.54908958, "volume": 94702.0}, {"date": "1994-02-17", "close": 0.54908958, "volume": 12311.0}, {"date": "1994-02-18", "close": 0.54908958, "volume": 1894.0}, {"date": "1994-02-21", "close": 0.54908958, "volume": null}, {"date": "1994-02-22", "close": 0.54908958, "volume": 3788.0}, {"date": "1994-02-23", "close": 0.52797075, "volume": 4735.0}, {"date": "1994-02-24", "close": 0.52797075, "volume": 18940.0}, {"date": "1994-02-25", "close": 0.52797075, "volume": 4735.0}, {"date": "1994-02-28", "close": 0.52797075, "volume": null}, {"date": "1994-03-01", "close": 0.48573309, "volume": 22729.0}, {"date": "1994-03-02", "close": 0.50685192, "volume": 6629.0}, {"date": "1994-03-03", "close": 0.50685192, "volume": null}, {"date": "1994-03-04", "close": 0.50685192, "volume": 42616.0}, {"date": "1994-03-07", "close": 0.50685192, "volume": null}, {"date": "1994-03-08", "close": 0.50685192, "volume": 18940.0}, {"date": "1994-03-09", "close": 0.48573309, "volume": 28411.0}, {"date": "1994-03-10", "close": 0.50685192, "volume": 4735.0}, {"date": "1994-03-11", "close": 0.48573309, "volume": 94702.0}, {"date": "1994-03-14", "close": 0.48573309, "volume": null}, {"date": "1994-03-15", "close": 0.50685192, "volume": 947.0}, {"date": "1994-03-16", "close": 0.50685192, "volume": null}, {"date": "1994-03-17", "close": 0.50685192, "volume": 1421.0}, {"date": "1994-03-18", "close": 0.48573309, "volume": 84758.0}, {"date": "1994-03-21", "close": 0.48573309, "volume": null}, {"date": "1994-03-22", "close": 0.46461426, "volume": 49293.0}, {"date": "1994-03-23", "close": 0.46461426, "volume": 23676.0}, {"date": "1994-03-24", "close": 0.46461426, "volume": 947.0}, {"date": "1994-03-25", "close": 0.46461426, "volume": 3788.0}, {"date": "1994-03-28", "close": 0.46461426, "volume": null}, {"date": "1994-03-29", "close": 0.46461426, "volume": null}, {"date": "1994-03-30", "close": 0.46461426, "volume": null}, {"date": "1994-03-31", "close": 0.4223766, "volume": 47351.0}, {"date": "1994-04-01", "close": 0.4223766, "volume": null}, {"date": "1994-04-04", "close": 0.4223766, "volume": null}, {"date": "1994-04-05", "close": 0.4223766, "volume": null}, {"date": "1994-04-06", "close": 0.4223766, "volume": 84806.0}, {"date": "1994-04-07", "close": 0.4223766, "volume": 3315.0}, {"date": "1994-04-08", "close": 0.4223766, "volume": null}, {"date": "1994-04-11", "close": 0.46461426, "volume": 75762.0}, {"date": "1994-04-12", "close": 0.44349543, "volume": 7576.0}, {"date": "1994-04-13", "close": 0.44349543, "volume": null}, {"date": "1994-04-14", "close": 0.44349543, "volume": null}, {"date": "1994-04-15", "close": 0.4223766, "volume": 4735.0}, {"date": "1994-04-18", "close": 0.4223766, "volume": null}, {"date": "1994-04-19", "close": 0.4223766, "volume": 142.0}, {"date": "1994-04-20", "close": 0.4223766, "volume": 45931.0}, {"date": "1994-04-21", "close": 0.4223766, "volume": null}, {"date": "1994-04-22", "close": 0.4223766, "volume": null}, {"date": "1994-04-25", "close": 0.4223766, "volume": null}, {"date": "1994-04-26", "close": 0.4223766, "volume": 9470.0}, {"date": "1994-04-27", "close": 0.4223766, "volume": null}, {"date": "1994-04-28", "close": 0.4223766, "volume": null}, {"date": "1994-04-29", "close": 0.4223766, "volume": null}, {"date": "1994-05-02", "close": 0.4223766, "volume": null}, {"date": "1994-05-03", "close": 0.38013894, "volume": 9518.0}, {"date": "1994-05-04", "close": 0.38013894, "volume": null}, {"date": "1994-05-05", "close": 0.38013894, "volume": null}, {"date": "1994-05-06", "close": 0.38013894, "volume": null}, {"date": "1994-05-09", "close": 0.35902011, "volume": 214027.0}, {"date": "1994-05-10", "close": 0.35902011, "volume": 215921.0}, {"date": "1994-05-11", "close": 0.35902011, "volume": null}, {"date": "1994-05-12", "close": 0.35902011, "volume": null}, {"date": "1994-05-13", "close": 0.35902011, "volume": null}, {"date": "1994-05-16", "close": 0.35902011, "volume": null}, {"date": "1994-05-17", "close": 0.33790128, "volume": 9470.0}, {"date": "1994-05-18", "close": 0.356908227, "volume": 947.0}, {"date": "1994-05-19", "close": 0.38013894, "volume": 2841.0}, {"date": "1994-05-20", "close": 0.38013894, "volume": 8997.0}, {"date": "1994-05-23", "close": 0.38013894, "volume": null}, {"date": "1994-05-24", "close": 0.38013894, "volume": null}, {"date": "1994-05-25", "close": 0.33790128, "volume": 2841.0}, {"date": "1994-05-26", "close": 0.33790128, "volume": 2131.0}, {"date": "1994-05-27", "close": 0.33790128, "volume": null}, {"date": "1994-05-30", "close": 0.33790128, "volume": null}, {"date": "1994-05-31", "close": 0.33790128, "volume": null}, {"date": "1994-06-01", "close": 0.33790128, "volume": null}, {"date": "1994-06-02", "close": 0.33790128, "volume": null}, {"date": "1994-06-03", "close": 0.33790128, "volume": 2841.0}, {"date": "1994-06-06", "close": 0.33790128, "volume": null}, {"date": "1994-06-07", "close": 0.33790128, "volume": 4735.0}, {"date": "1994-06-08", "close": 0.33790128, "volume": 25570.0}, {"date": "1994-06-09", "close": 0.33790128, "volume": 4735.0}, {"date": "1994-06-10", "close": 0.33790128, "volume": 28411.0}, {"date": "1994-06-13", "close": 0.33790128, "volume": null}, {"date": "1994-06-14", "close": 0.33790128, "volume": 9470.0}, {"date": "1994-06-15", "close": 0.33790128, "volume": null}, {"date": "1994-06-16", "close": 0.33790128, "volume": 237.0}, {"date": "1994-06-17", "close": 0.33790128, "volume": 7103.0}, {"date": "1994-06-20", "close": 0.33790128, "volume": null}, {"date": "1994-06-21", "close": 0.31678245, "volume": 14205.0}, {"date": "1994-06-22", "close": 0.35902011, "volume": 34093.0}, {"date": "1994-06-23", "close": 0.35902011, "volume": 94702.0}, {"date": "1994-06-24", "close": 0.35902011, "volume": null}, {"date": "1994-06-27", "close": 0.35902011, "volume": 44984.0}, {"date": "1994-06-28", "close": 0.38013894, "volume": 42616.0}, {"date": "1994-06-29", "close": 0.40125777, "volume": 9470.0}, {"date": "1994-06-30", "close": 0.4223766, "volume": 142527.0}, {"date": "1994-07-01", "close": 0.4223766, "volume": null}, {"date": "1994-07-04", "close": 0.40125777, "volume": 28411.0}, {"date": "1994-07-05", "close": 0.40125777, "volume": 284.0}, {"date": "1994-07-06", "close": 0.38013894, "volume": 2841.0}, {"date": "1994-07-07", "close": 0.38013894, "volume": null}, {"date": "1994-07-08", "close": 0.38013894, "volume": 47351.0}, {"date": "1994-07-11", "close": 0.38013894, "volume": null}, {"date": "1994-07-12", "close": 0.38013894, "volume": null}, {"date": "1994-07-13", "close": 0.38013894, "volume": null}, {"date": "1994-07-14", "close": 0.38013894, "volume": null}, {"date": "1994-07-15", "close": 0.38013894, "volume": null}, {"date": "1994-07-18", "close": 0.38013894, "volume": null}, {"date": "1994-07-19", "close": 0.38013894, "volume": null}, {"date": "1994-07-20", "close": 0.38013894, "volume": null}, {"date": "1994-07-21", "close": 0.38013894, "volume": null}, {"date": "1994-07-22", "close": 0.38013894, "volume": null}, {"date": "1994-07-25", "close": 0.38013894, "volume": null}, {"date": "1994-07-26", "close": 0.38013894, "volume": null}, {"date": "1994-07-27", "close": 0.38013894, "volume": null}, {"date": "1994-07-28", "close": 0.38013894, "volume": 9470.0}, {"date": "1994-07-29", "close": 0.38013894, "volume": 9470.0}, {"date": "1994-08-01", "close": 0.38013894, "volume": null}, {"date": "1994-08-02", "close": 0.38013894, "volume": null}, {"date": "1994-08-03", "close": 0.4223766, "volume": 3788.0}, {"date": "1994-08-04", "close": 0.46461426, "volume": 48772.0}, {"date": "1994-08-05", "close": 0.46461426, "volume": 71027.0}, {"date": "1994-08-08", "close": 0.46461426, "volume": 474.0}, {"date": "1994-08-09", "close": 0.46461426, "volume": null}, {"date": "1994-08-10", "close": 0.40125777, "volume": 11838.0}, {"date": "1994-08-11", "close": 0.4223766, "volume": 47351.0}, {"date": "1994-08-12", "close": 0.4223766, "volume": null}, {"date": "1994-08-15", "close": 0.4223766, "volume": null}, {"date": "1994-08-16", "close": 0.4223766, "volume": null}, {"date": "1994-08-17", "close": 0.4223766, "volume": null}, {"date": "1994-08-18", "close": 0.4223766, "volume": null}, {"date": "1994-08-19", "close": 0.4223766, "volume": null}, {"date": "1994-08-22", "close": 0.4223766, "volume": null}, {"date": "1994-08-23", "close": 0.40125777, "volume": 24338.0}, {"date": "1994-08-24", "close": 0.40125777, "volume": 947.0}, {"date": "1994-08-25", "close": 0.4223766, "volume": 27464.0}, {"date": "1994-08-26", "close": 0.44349543, "volume": 53033.0}, {"date": "1994-08-29", "close": 0.44349543, "volume": null}, {"date": "1994-08-30", "close": 0.44349543, "volume": null}, {"date": "1994-08-31", "close": 0.44349543, "volume": null}, {"date": "1994-09-01", "close": 0.4223766, "volume": 4735.0}, {"date": "1994-09-02", "close": 0.4223766, "volume": null}, {"date": "1994-09-05", "close": 0.4223766, "volume": null}, {"date": "1994-09-06", "close": 0.4223766, "volume": 47.0}, {"date": "1994-09-07", "close": 0.38013894, "volume": 9470.0}, {"date": "1994-09-08", "close": 0.38013894, "volume": 14205.0}, {"date": "1994-09-09", "close": 0.38013894, "volume": null}, {"date": "1994-09-12", "close": 0.4223766, "volume": 4735.0}, {"date": "1994-09-13", "close": 0.4223766, "volume": null}, {"date": "1994-09-14", "close": 0.4223766, "volume": null}, {"date": "1994-09-15", "close": 0.4223766, "volume": null}, {"date": "1994-09-16", "close": 0.4223766, "volume": null}, {"date": "1994-09-19", "close": 0.38013894, "volume": 947.0}, {"date": "1994-09-20", "close": 0.38013894, "volume": null}, {"date": "1994-09-21", "close": 0.38013894, "volume": null}, {"date": "1994-09-22", "close": 0.35902011, "volume": 25096.0}, {"date": "1994-09-23", "close": 0.35902011, "volume": 947.0}, {"date": "1994-09-26", "close": 0.35902011, "volume": null}, {"date": "1994-09-27", "close": 0.35902011, "volume": 33146.0}, {"date": "1994-09-28", "close": 0.35902011, "volume": null}, {"date": "1994-09-29", "close": 0.35902011, "volume": null}, {"date": "1994-09-30", "close": 0.38013894, "volume": 10417.0}, {"date": "1994-10-03", "close": 0.38013894, "volume": null}, {"date": "1994-10-04", "close": 0.38013894, "volume": 4735.0}, {"date": "1994-10-05", "close": 0.38013894, "volume": 4262.0}, {"date": "1994-10-06", "close": 0.33790128, "volume": 18940.0}, {"date": "1994-10-07", "close": 0.33790128, "volume": null}, {"date": "1994-10-10", "close": 0.33790128, "volume": null}, {"date": "1994-10-11", "close": 0.31678245, "volume": 4356.0}, {"date": "1994-10-12", "close": 0.31678245, "volume": 9470.0}, {"date": "1994-10-13", "close": 0.31678245, "volume": null}, {"date": "1994-10-14", "close": 0.33790128, "volume": 3315.0}, {"date": "1994-10-17", "close": 0.33790128, "volume": null}, {"date": "1994-10-18", "close": 0.33790128, "volume": null}, {"date": "1994-10-19", "close": 0.33790128, "volume": null}, {"date": "1994-10-20", "close": 0.33790128, "volume": null}, {"date": "1994-10-21", "close": 0.35902011, "volume": 947.0}, {"date": "1994-10-24", "close": 0.35902011, "volume": null}, {"date": "1994-10-25", "close": 0.33790128, "volume": 16573.0}, {"date": "1994-10-26", "close": 0.33790128, "volume": null}, {"date": "1994-10-27", "close": 0.33790128, "volume": null}, {"date": "1994-10-28", "close": 0.33790128, "volume": null}, {"date": "1994-10-31", "close": 0.33790128, "volume": null}, {"date": "1994-11-01", "close": 0.33790128, "volume": null}, {"date": "1994-11-02", "close": 0.33790128, "volume": null}, {"date": "1994-11-03", "close": 0.33790128, "volume": null}, {"date": "1994-11-04", "close": 0.38013894, "volume": 21308.0}, {"date": "1994-11-07", "close": 0.38013894, "volume": null}, {"date": "1994-11-08", "close": 0.38013894, "volume": null}, {"date": "1994-11-09", "close": 0.33790128, "volume": 18940.0}, {"date": "1994-11-10", "close": 0.33790128, "volume": 68659.0}, {"date": "1994-11-11", "close": 0.33790128, "volume": 37928.0}, {"date": "1994-11-14", "close": 0.40125777, "volume": 26043.0}, {"date": "1994-11-15", "close": 0.40125777, "volume": 7576.0}, {"date": "1994-11-16", "close": 0.40125777, "volume": 7576.0}, {"date": "1994-11-17", "close": 0.40125777, "volume": 47351.0}, {"date": "1994-11-18", "close": 0.35902011, "volume": 118378.0}, {"date": "1994-11-21", "close": 0.35902011, "volume": 14205.0}, {"date": "1994-11-22", "close": 0.35902011, "volume": 4735.0}, {"date": "1994-11-23", "close": 0.35902011, "volume": null}, {"date": "1994-11-24", "close": 0.4223766, "volume": 17993.0}, {"date": "1994-11-25", "close": 0.4223766, "volume": null}, {"date": "1994-11-28", "close": 0.4223766, "volume": 23676.0}, {"date": "1994-11-29", "close": 0.4223766, "volume": null}, {"date": "1994-11-30", "close": 0.4223766, "volume": 9470.0}, {"date": "1994-12-01", "close": 0.40125777, "volume": 4735.0}, {"date": "1994-12-02", "close": 0.40125777, "volume": 947.0}, {"date": "1994-12-05", "close": 0.40125777, "volume": null}, {"date": "1994-12-06", "close": 0.40125777, "volume": null}, {"date": "1994-12-07", "close": 0.38013894, "volume": 4735.0}, {"date": "1994-12-08", "close": 0.4223766, "volume": 62030.0}, {"date": "1994-12-09", "close": 0.38013894, "volume": 151524.0}, {"date": "1994-12-12", "close": 0.40125777, "volume": 94702.0}, {"date": "1994-12-13", "close": 0.40125777, "volume": 17141.0}, {"date": "1994-12-14", "close": 0.40125777, "volume": 33146.0}, {"date": "1994-12-15", "close": 0.40125777, "volume": 95.0}, {"date": "1994-12-16", "close": 0.40125777, "volume": null}, {"date": "1994-12-19", "close": 0.40125777, "volume": null}, {"date": "1994-12-20", "close": 0.40125777, "volume": null}, {"date": "1994-12-21", "close": 0.40125777, "volume": null}, {"date": "1994-12-22", "close": 0.38013894, "volume": 18940.0}, {"date": "1994-12-23", "close": 0.40125777, "volume": 4972.0}, {"date": "1994-12-26", "close": 0.40125777, "volume": null}, {"date": "1994-12-27", "close": 0.40125777, "volume": null}, {"date": "1994-12-28", "close": 0.40125777, "volume": null}, {"date": "1994-12-29", "close": 0.38013894, "volume": 48772.0}, {"date": "1994-12-30", "close": 0.38013894, "volume": null}, {"date": "1995-01-02", "close": 0.38013894, "volume": null}, {"date": "1995-01-03", "close": 0.4223766, "volume": 49245.0}, {"date": "1995-01-04", "close": 0.4223766, "volume": null}, {"date": "1995-01-05", "close": 0.38013894, "volume": 47351.0}, {"date": "1995-01-06", "close": 0.38013894, "volume": null}, {"date": "1995-01-09", "close": 0.40125777, "volume": 4735.0}, {"date": "1995-01-10", "close": 0.4223766, "volume": 9470.0}, {"date": "1995-01-11", "close": 0.4223766, "volume": null}, {"date": "1995-01-12", "close": 0.38013894, "volume": 5682.0}, {"date": "1995-01-13", "close": 0.35902011, "volume": 7576.0}, {"date": "1995-01-16", "close": 0.35902011, "volume": 11364.0}, {"date": "1995-01-17", "close": 0.35902011, "volume": null}, {"date": "1995-01-18", "close": 0.35902011, "volume": null}, {"date": "1995-01-19", "close": 0.31678245, "volume": 7576.0}, {"date": "1995-01-20", "close": 0.31678245, "volume": null}, {"date": "1995-01-23", "close": 0.35902011, "volume": 5682.0}, {"date": "1995-01-24", "close": 0.35902011, "volume": null}, {"date": "1995-01-25", "close": 0.35902011, "volume": null}, {"date": "1995-01-26", "close": 0.35902011, "volume": null}, {"date": "1995-01-27", "close": 0.35902011, "volume": 4735.0}, {"date": "1995-01-30", "close": 0.35902011, "volume": 1894.0}, {"date": "1995-01-31", "close": 0.35902011, "volume": null}, {"date": "1995-02-01", "close": 0.35902011, "volume": null}, {"date": "1995-02-02", "close": 0.35902011, "volume": 18940.0}, {"date": "1995-02-03", "close": 0.38013894, "volume": 5682.0}, {"date": "1995-02-06", "close": 0.38013894, "volume": null}, {"date": "1995-02-07", "close": 0.38013894, "volume": 25570.0}, {"date": "1995-02-08", "close": 0.38013894, "volume": 17520.0}, {"date": "1995-02-09", "close": 0.38013894, "volume": 24623.0}, {"date": "1995-02-10", "close": 0.38013894, "volume": null}, {"date": "1995-02-13", "close": 0.38013894, "volume": null}, {"date": "1995-02-14", "close": 0.35902011, "volume": 4735.0}, {"date": "1995-02-15", "close": 0.35902011, "volume": null}, {"date": "1995-02-16", "close": 0.38013894, "volume": 39775.0}, {"date": "1995-02-17", "close": 0.38013894, "volume": null}, {"date": "1995-02-20", "close": 0.38013894, "volume": 45457.0}, {"date": "1995-02-21", "close": 0.38013894, "volume": null}, {"date": "1995-02-22", "close": 0.38013894, "volume": null}, {"date": "1995-02-23", "close": 0.38013894, "volume": 23676.0}, {"date": "1995-02-24", "close": 0.38013894, "volume": null}, {"date": "1995-02-27", "close": 0.38013894, "volume": null}, {"date": "1995-02-28", "close": 0.38013894, "volume": null}, {"date": "1995-03-01", "close": 0.38013894, "volume": null}, {"date": "1995-03-02", "close": 0.38013894, "volume": null}, {"date": "1995-03-03", "close": 0.38013894, "volume": null}, {"date": "1995-03-06", "close": 0.38013894, "volume": 47.0}, {"date": "1995-03-07", "close": 0.35902011, "volume": 947.0}, {"date": "1995-03-08", "close": 0.35902011, "volume": null}, {"date": "1995-03-09", "close": 0.35902011, "volume": null}, {"date": "1995-03-10", "close": 0.35902011, "volume": null}, {"date": "1995-03-13", "close": 0.35902011, "volume": null}, {"date": "1995-03-14", "close": 0.35902011, "volume": null}, {"date": "1995-03-15", "close": 0.31678245, "volume": 23676.0}, {"date": "1995-03-16", "close": 0.31678245, "volume": 95.0}, {"date": "1995-03-17", "close": 0.31678245, "volume": null}, {"date": "1995-03-20", "close": 0.29566362, "volume": 4735.0}, {"date": "1995-03-21", "close": 0.29566362, "volume": null}, {"date": "1995-03-22", "close": 0.29566362, "volume": null}, {"date": "1995-03-23", "close": 0.29566362, "volume": null}, {"date": "1995-03-24", "close": 0.29566362, "volume": null}, {"date": "1995-03-27", "close": 0.29566362, "volume": 47.0}, {"date": "1995-03-28", "close": 0.29566362, "volume": null}, {"date": "1995-03-29", "close": 0.25342596, "volume": 2368.0}, {"date": "1995-03-30", "close": 0.25342596, "volume": null}, {"date": "1995-03-31", "close": 0.25342596, "volume": null}, {"date": "1995-04-03", "close": 0.25342596, "volume": null}, {"date": "1995-04-04", "close": 0.2111883, "volume": 9470.0}, {"date": "1995-04-05", "close": 0.2111883, "volume": null}, {"date": "1995-04-06", "close": 0.2111883, "volume": null}, {"date": "1995-04-07", "close": 0.2111883, "volume": null}, {"date": "1995-04-10", "close": 0.2111883, "volume": null}, {"date": "1995-04-11", "close": 0.2111883, "volume": null}, {"date": "1995-04-12", "close": 0.2111883, "volume": null}, {"date": "1995-04-13", "close": 0.2111883, "volume": null}, {"date": "1995-04-14", "close": 0.2111883, "volume": null}, {"date": "1995-04-17", "close": 0.2111883, "volume": null}, {"date": "1995-04-18", "close": 0.2111883, "volume": null}, {"date": "1995-04-19", "close": 0.2111883, "volume": null}, {"date": "1995-04-20", "close": 0.2111883, "volume": null}, {"date": "1995-04-21", "close": 0.2111883, "volume": null}, {"date": "1995-04-24", "close": 0.2111883, "volume": null}, {"date": "1995-04-25", "close": 0.2111883, "volume": null}, {"date": "1995-04-26", "close": 0.2111883, "volume": null}, {"date": "1995-04-27", "close": 0.23230713, "volume": 947.0}, {"date": "1995-04-28", "close": 0.23230713, "volume": null}, {"date": "1995-05-01", "close": 0.23230713, "volume": null}, {"date": "1995-05-02", "close": 0.23230713, "volume": 189.0}, {"date": "1995-05-03", "close": 0.23230713, "volume": null}, {"date": "1995-05-04", "close": 0.23230713, "volume": null}, {"date": "1995-05-05", "close": 0.23230713, "volume": null}, {"date": "1995-05-08", "close": 0.23230713, "volume": null}, {"date": "1995-05-09", "close": 0.25342596, "volume": 4735.0}, {"date": "1995-05-10", "close": 0.25342596, "volume": null}, {"date": "1995-05-11", "close": 0.25342596, "volume": null}, {"date": "1995-05-12", "close": 0.25342596, "volume": null}, {"date": "1995-05-15", "close": 0.25342596, "volume": 47.0}, {"date": "1995-05-16", "close": 0.25342596, "volume": null}, {"date": "1995-05-17", "close": 0.25342596, "volume": null}, {"date": "1995-05-18", "close": 0.25342596, "volume": null}, {"date": "1995-05-19", "close": 0.25342596, "volume": null}, {"date": "1995-05-22", "close": 0.23230713, "volume": 10417.0}, {"date": "1995-05-23", "close": 0.23230713, "volume": 13258.0}, {"date": "1995-05-24", "close": 0.23230713, "volume": null}, {"date": "1995-05-25", "close": 0.23230713, "volume": 9470.0}, {"date": "1995-05-26", "close": 0.23230713, "volume": 9470.0}, {"date": "1995-05-29", "close": 0.23230713, "volume": null}, {"date": "1995-05-30", "close": 0.23230713, "volume": 474.0}, {"date": "1995-05-31", "close": 0.23230713, "volume": null}, {"date": "1995-06-01", "close": 0.23230713, "volume": 4735.0}, {"date": "1995-06-02", "close": 0.23230713, "volume": null}, {"date": "1995-06-05", "close": 0.23230713, "volume": null}, {"date": "1995-06-06", "close": 0.23230713, "volume": null}, {"date": "1995-06-07", "close": 0.23230713, "volume": null}, {"date": "1995-06-08", "close": 0.23230713, "volume": null}, {"date": "1995-06-09", "close": 0.23230713, "volume": null}, {"date": "1995-06-12", "close": 0.23230713, "volume": null}, {"date": "1995-06-13", "close": 0.25342596, "volume": 4735.0}, {"date": "1995-06-14", "close": 0.25342596, "volume": null}, {"date": "1995-06-15", "close": 0.25342596, "volume": 616.0}, {"date": "1995-06-16", "close": 0.25342596, "volume": 4735.0}, {"date": "1995-06-19", "close": 0.27454479, "volume": 947.0}, {"date": "1995-06-20", "close": 0.27454479, "volume": null}, {"date": "1995-06-21", "close": 0.27454479, "volume": null}, {"date": "1995-06-22", "close": 0.27454479, "volume": null}, {"date": "1995-06-23", "close": 0.27454479, "volume": null}, {"date": "1995-06-26", "close": 0.23230713, "volume": 14205.0}, {"date": "1995-06-27", "close": 0.23230713, "volume": 142053.0}, {"date": "1995-06-28", "close": 0.23230713, "volume": null}, {"date": "1995-06-29", "close": 0.27454479, "volume": 195702.0}, {"date": "1995-06-30", "close": 0.31678245, "volume": 72921.0}, {"date": "1995-07-03", "close": 0.31678245, "volume": null}, {"date": "1995-07-04", "close": 0.31678245, "volume": null}, {"date": "1995-07-05", "close": 0.31678245, "volume": null}, {"date": "1995-07-06", "close": 0.31678245, "volume": null}, {"date": "1995-07-07", "close": 0.31678245, "volume": 8523.0}, {"date": "1995-07-10", "close": 0.31678245, "volume": null}, {"date": "1995-07-11", "close": 0.31678245, "volume": null}, {"date": "1995-07-12", "close": 0.31678245, "volume": null}, {"date": "1995-07-13", "close": 0.31678245, "volume": 9707.0}, {"date": "1995-07-14", "close": 0.31678245, "volume": null}, {"date": "1995-07-17", "close": 0.31678245, "volume": 14300.0}, {"date": "1995-07-18", "close": 0.33790128, "volume": 10417.0}, {"date": "1995-07-19", "close": 0.33790128, "volume": 9470.0}, {"date": "1995-07-20", "close": 0.33790128, "volume": null}, {"date": "1995-07-21", "close": 0.33790128, "volume": 47.0}, {"date": "1995-07-24", "close": 0.33790128, "volume": 947.0}, {"date": "1995-07-25", "close": 0.33790128, "volume": 10417.0}, {"date": "1995-07-26", "close": 0.33790128, "volume": null}, {"date": "1995-07-27", "close": 0.33790128, "volume": null}, {"date": "1995-07-28", "close": 0.33790128, "volume": 96028.0}, {"date": "1995-07-31", "close": 0.29566362, "volume": 47351.0}, {"date": "1995-08-01", "close": 0.35902011, "volume": 127374.0}, {"date": "1995-08-02", "close": 0.35902011, "volume": null}, {"date": "1995-08-03", "close": 0.35902011, "volume": null}, {"date": "1995-08-04", "close": 0.35902011, "volume": null}, {"date": "1995-08-07", "close": 0.38013894, "volume": 4735.0}, {"date": "1995-08-08", "close": 0.38013894, "volume": 95.0}, {"date": "1995-08-09", "close": 0.35902011, "volume": 9470.0}, {"date": "1995-08-10", "close": 0.35902011, "volume": 5682.0}, {"date": "1995-08-11", "close": 0.35902011, "volume": null}, {"date": "1995-08-14", "close": 0.35902011, "volume": null}, {"date": "1995-08-15", "close": 0.35902011, "volume": null}, {"date": "1995-08-16", "close": 0.35902011, "volume": null}, {"date": "1995-08-17", "close": 0.35902011, "volume": null}, {"date": "1995-08-18", "close": 0.35902011, "volume": null}, {"date": "1995-08-21", "close": 0.33790128, "volume": 2841.0}, {"date": "1995-08-22", "close": 0.33790128, "volume": null}, {"date": "1995-08-23", "close": 0.33790128, "volume": 9470.0}, {"date": "1995-08-24", "close": 0.33790128, "volume": 47.0}, {"date": "1995-08-25", "close": 0.33790128, "volume": null}, {"date": "1995-08-28", "close": 0.33790128, "volume": 947.0}, {"date": "1995-08-29", "close": 0.33790128, "volume": 4735.0}, {"date": "1995-08-30", "close": 0.33790128, "volume": 17993.0}, {"date": "1995-08-31", "close": 0.33790128, "volume": null}, {"date": "1995-09-01", "close": 0.33790128, "volume": null}, {"date": "1995-09-04", "close": 0.33790128, "volume": null}, {"date": "1995-09-05", "close": 0.33790128, "volume": null}, {"date": "1995-09-06", "close": 0.33790128, "volume": null}, {"date": "1995-09-07", "close": 0.33790128, "volume": null}, {"date": "1995-09-08", "close": 0.33790128, "volume": 38828.0}, {"date": "1995-09-11", "close": 0.33790128, "volume": 10701.0}, {"date": "1995-09-12", "close": 0.35902011, "volume": 29358.0}, {"date": "1995-09-13", "close": 0.33790128, "volume": 18940.0}, {"date": "1995-09-14", "close": 0.33790128, "volume": null}, {"date": "1995-09-15", "close": 0.33790128, "volume": 27464.0}, {"date": "1995-09-18", "close": 0.33790128, "volume": null}, {"date": "1995-09-19", "close": 0.33790128, "volume": null}, {"date": "1995-09-20", "close": 0.33790128, "volume": null}, {"date": "1995-09-21", "close": 0.33790128, "volume": null}, {"date": "1995-09-22", "close": 0.33790128, "volume": null}, {"date": "1995-09-25", "close": 0.33790128, "volume": null}, {"date": "1995-09-26", "close": 0.33790128, "volume": null}, {"date": "1995-09-27", "close": 0.33790128, "volume": null}, {"date": "1995-09-28", "close": 0.29566362, "volume": 1421.0}, {"date": "1995-09-29", "close": 0.29566362, "volume": null}, {"date": "1995-10-02", "close": 0.29566362, "volume": null}, {"date": "1995-10-03", "close": 0.29566362, "volume": null}, {"date": "1995-10-04", "close": 0.29566362, "volume": null}, {"date": "1995-10-05", "close": 0.29566362, "volume": null}, {"date": "1995-10-06", "close": 0.29566362, "volume": null}, {"date": "1995-10-09", "close": 0.29566362, "volume": null}, {"date": "1995-10-10", "close": 0.29566362, "volume": null}, {"date": "1995-10-11", "close": 0.29566362, "volume": 95.0}, {"date": "1995-10-12", "close": 0.29566362, "volume": null}, {"date": "1995-10-13", "close": 0.29566362, "volume": null}, {"date": "1995-10-16", "close": 0.29566362, "volume": 947.0}, {"date": "1995-10-17", "close": 0.29566362, "volume": 12169.0}, {"date": "1995-10-18", "close": 0.29566362, "volume": null}, {"date": "1995-10-19", "close": 0.29566362, "volume": 2368.0}, {"date": "1995-10-20", "close": 0.29566362, "volume": null}, {"date": "1995-10-23", "close": 0.29566362, "volume": null}, {"date": "1995-10-24", "close": 0.29566362, "volume": null}, {"date": "1995-10-25", "close": 0.2111883, "volume": 47.0}, {"date": "1995-10-26", "close": 0.2111883, "volume": null}, {"date": "1995-10-27", "close": 0.2111883, "volume": null}, {"date": "1995-10-30", "close": 0.2111883, "volume": null}, {"date": "1995-10-31", "close": 0.2111883, "volume": null}, {"date": "1995-11-01", "close": 0.23230713, "volume": 9470.0}, {"date": "1995-11-02", "close": 0.23230713, "volume": null}, {"date": "1995-11-03", "close": 0.23230713, "volume": null}, {"date": "1995-11-06", "close": 0.25342596, "volume": 9470.0}, {"date": "1995-11-07", "close": 0.25342596, "volume": null}, {"date": "1995-11-08", "close": 0.25342596, "volume": null}, {"date": "1995-11-09", "close": 0.25342596, "volume": null}, {"date": "1995-11-10", "close": 0.25342596, "volume": null}, {"date": "1995-11-13", "close": 0.25342596, "volume": 47.0}, {"date": "1995-11-14", "close": 0.25342596, "volume": 38781.0}, {"date": "1995-11-15", "close": 0.25342596, "volume": 8618.0}, {"date": "1995-11-16", "close": 0.25342596, "volume": 95.0}, {"date": "1995-11-17", "close": 0.25342596, "volume": null}, {"date": "1995-11-20", "close": 0.25342596, "volume": null}, {"date": "1995-11-21", "close": 0.25342596, "volume": null}, {"date": "1995-11-22", "close": 0.29566362, "volume": 4356.0}, {"date": "1995-11-23", "close": 0.29566362, "volume": null}, {"date": "1995-11-24", "close": 0.27454479, "volume": 47.0}, {"date": "1995-11-27", "close": 0.27454479, "volume": null}, {"date": "1995-11-28", "close": 0.27454479, "volume": null}, {"date": "1995-11-29", "close": 0.27454479, "volume": null}, {"date": "1995-11-30", "close": 0.27454479, "volume": null}, {"date": "1995-12-01", "close": 0.29566362, "volume": 47.0}, {"date": "1995-12-04", "close": 0.29566362, "volume": 47.0}, {"date": "1995-12-05", "close": 0.31678245, "volume": 4782.0}, {"date": "1995-12-06", "close": 0.31678245, "volume": 13258.0}, {"date": "1995-12-07", "close": 0.31678245, "volume": null}, {"date": "1995-12-08", "close": 0.31678245, "volume": null}, {"date": "1995-12-11", "close": 0.33790128, "volume": 4735.0}, {"date": "1995-12-12", "close": 0.33790128, "volume": null}, {"date": "1995-12-13", "close": 0.33790128, "volume": null}, {"date": "1995-12-14", "close": 0.31678245, "volume": 47.0}, {"date": "1995-12-15", "close": 0.31678245, "volume": null}, {"date": "1995-12-18", "close": 0.31678245, "volume": null}, {"date": "1995-12-19", "close": 0.31678245, "volume": 95.0}, {"date": "1995-12-20", "close": 0.31678245, "volume": 95.0}, {"date": "1995-12-21", "close": 0.31678245, "volume": null}, {"date": "1995-12-22", "close": 0.31678245, "volume": null}, {"date": "1995-12-25", "close": 0.31678245, "volume": null}, {"date": "1995-12-26", "close": 0.31678245, "volume": null}, {"date": "1995-12-27", "close": 0.31678245, "volume": null}, {"date": "1995-12-28", "close": 0.31678245, "volume": null}, {"date": "1995-12-29", "close": 0.31678245, "volume": null}, {"date": "1996-01-01", "close": 0.31678245, "volume": null}, {"date": "1996-01-02", "close": 0.31678245, "volume": null}, {"date": "1996-01-03", "close": 0.31678245, "volume": null}, {"date": "1996-01-04", "close": 0.31678245, "volume": null}, {"date": "1996-01-05", "close": 0.31678245, "volume": 2841.0}, {"date": "1996-01-08", "close": 0.31678245, "volume": null}, {"date": "1996-01-09", "close": 0.29566362, "volume": 4735.0}, {"date": "1996-01-10", "close": 0.29566362, "volume": null}, {"date": "1996-01-11", "close": 0.29566362, "volume": null}, {"date": "1996-01-12", "close": 0.29566362, "volume": null}, {"date": "1996-01-15", "close": 0.29566362, "volume": null}, {"date": "1996-01-16", "close": 0.31678245, "volume": 4735.0}, {"date": "1996-01-17", "close": 0.31678245, "volume": null}, {"date": "1996-01-18", "close": 0.29566362, "volume": 28411.0}, {"date": "1996-01-19", "close": 0.29566362, "volume": null}, {"date": "1996-01-22", "close": 0.29566362, "volume": null}, {"date": "1996-01-23", "close": 0.29566362, "volume": null}, {"date": "1996-01-24", "close": 0.29566362, "volume": null}, {"date": "1996-01-25", "close": 0.29566362, "volume": null}, {"date": "1996-01-26", "close": 0.29566362, "volume": null}, {"date": "1996-01-29", "close": 0.29566362, "volume": 4451.0}, {"date": "1996-01-30", "close": 0.29566362, "volume": null}, {"date": "1996-01-31", "close": 0.29566362, "volume": null}, {"date": "1996-02-01", "close": 0.29566362, "volume": 54927.0}, {"date": "1996-02-02", "close": 0.29566362, "volume": null}, {"date": "1996-02-05", "close": 0.29566362, "volume": 14205.0}, {"date": "1996-02-06", "close": 0.29566362, "volume": null}, {"date": "1996-02-07", "close": 0.29566362, "volume": null}, {"date": "1996-02-08", "close": 0.29566362, "volume": null}, {"date": "1996-02-09", "close": 0.29566362, "volume": null}, {"date": "1996-02-12", "close": 0.25342596, "volume": 9470.0}, {"date": "1996-02-13", "close": 0.25342596, "volume": null}, {"date": "1996-02-14", "close": 0.25342596, "volume": 4735.0}, {"date": "1996-02-15", "close": 0.25342596, "volume": 21782.0}, {"date": "1996-02-16", "close": 0.25342596, "volume": null}, {"date": "1996-02-19", "close": 0.25342596, "volume": null}, {"date": "1996-02-20", "close": 0.25342596, "volume": null}, {"date": "1996-02-21", "close": 0.242866545, "volume": 758.0}, {"date": "1996-02-22", "close": 0.242866545, "volume": null}, {"date": "1996-02-23", "close": 0.242866545, "volume": null}, {"date": "1996-02-26", "close": 0.242866545, "volume": null}, {"date": "1996-02-27", "close": 0.242866545, "volume": null}, {"date": "1996-02-28", "close": 0.242866545, "volume": null}, {"date": "1996-02-29", "close": 0.242866545, "volume": null}, {"date": "1996-03-01", "close": 0.242866545, "volume": null}, {"date": "1996-03-04", "close": 0.25342596, "volume": 9470.0}, {"date": "1996-03-05", "close": 0.25342596, "volume": null}, {"date": "1996-03-06", "close": 0.25342596, "volume": null}, {"date": "1996-03-07", "close": 0.242866545, "volume": 4688.0}, {"date": "1996-03-08", "close": 0.25342596, "volume": 4735.0}, {"date": "1996-03-11", "close": 0.25342596, "volume": null}, {"date": "1996-03-12", "close": 0.25342596, "volume": null}, {"date": "1996-03-13", "close": 0.25342596, "volume": null}, {"date": "1996-03-14", "close": 0.29566362, "volume": 9470.0}, {"date": "1996-03-15", "close": 0.29566362, "volume": null}, {"date": "1996-03-18", "close": 0.29566362, "volume": 28411.0}, {"date": "1996-03-19", "close": 0.29566362, "volume": null}, {"date": "1996-03-20", "close": 0.306223035, "volume": 9470.0}, {"date": "1996-03-21", "close": 0.306223035, "volume": null}, {"date": "1996-03-22", "close": 0.306223035, "volume": null}, {"date": "1996-03-25", "close": 0.306223035, "volume": null}, {"date": "1996-03-26", "close": 0.306223035, "volume": null}, {"date": "1996-03-27", "close": 0.306223035, "volume": null}, {"date": "1996-03-28", "close": 0.306223035, "volume": null}, {"date": "1996-03-29", "close": 0.27454479, "volume": 23676.0}, {"date": "1996-04-01", "close": 0.27454479, "volume": null}, {"date": "1996-04-02", "close": 0.27454479, "volume": null}, {"date": "1996-04-03", "close": 0.27454479, "volume": null}, {"date": "1996-04-04", "close": 0.27454479, "volume": null}, {"date": "1996-04-05", "close": 0.27454479, "volume": null}, {"date": "1996-04-08", "close": 0.27454479, "volume": null}, {"date": "1996-04-09", "close": 0.27454479, "volume": null}, {"date": "1996-04-10", "close": 0.25342596, "volume": 947.0}, {"date": "1996-04-11", "close": 0.25342596, "volume": null}, {"date": "1996-04-12", "close": 0.27454479, "volume": 15626.0}, {"date": "1996-04-15", "close": 0.27454479, "volume": null}, {"date": "1996-04-16", "close": 0.27454479, "volume": null}, {"date": "1996-04-17", "close": 0.285104205, "volume": 4735.0}, {"date": "1996-04-18", "close": 0.285104205, "volume": null}, {"date": "1996-04-19", "close": 0.285104205, "volume": null}, {"date": "1996-04-22", "close": 0.285104205, "volume": null}, {"date": "1996-04-23", "close": 0.285104205, "volume": null}, {"date": "1996-04-24", "close": 0.285104205, "volume": 2841.0}, {"date": "1996-04-25", "close": 0.285104205, "volume": null}, {"date": "1996-04-26", "close": 0.285104205, "volume": null}, {"date": "1996-04-29", "close": 0.285104205, "volume": null}, {"date": "1996-04-30", "close": 0.285104205, "volume": null}, {"date": "1996-05-01", "close": 0.285104205, "volume": null}, {"date": "1996-05-02", "close": 0.285104205, "volume": null}, {"date": "1996-05-03", "close": 0.25342596, "volume": 805.0}, {"date": "1996-05-06", "close": 0.27454479, "volume": 5682.0}, {"date": "1996-05-07", "close": 0.27454479, "volume": null}, {"date": "1996-05-08", "close": 0.27454479, "volume": null}, {"date": "1996-05-09", "close": 0.27454479, "volume": null}, {"date": "1996-05-10", "close": 0.285104205, "volume": 2368.0}, {"date": "1996-05-13", "close": 0.285104205, "volume": null}, {"date": "1996-05-14", "close": 0.285104205, "volume": null}, {"date": "1996-05-15", "close": 0.27454479, "volume": 805.0}, {"date": "1996-05-16", "close": 0.27454479, "volume": null}, {"date": "1996-05-17", "close": 0.27454479, "volume": null}, {"date": "1996-05-20", "close": 0.27454479, "volume": null}, {"date": "1996-05-21", "close": 0.27454479, "volume": 142.0}, {"date": "1996-05-22", "close": 0.29566362, "volume": 206972.0}, {"date": "1996-05-23", "close": 0.306223035, "volume": 23676.0}, {"date": "1996-05-24", "close": 0.306223035, "volume": null}, {"date": "1996-05-27", "close": 0.306223035, "volume": null}, {"date": "1996-05-28", "close": 0.285104205, "volume": 11838.0}, {"date": "1996-05-29", "close": 0.285104205, "volume": null}, {"date": "1996-05-30", "close": 0.285104205, "volume": 4735.0}, {"date": "1996-05-31", "close": 0.285104205, "volume": null}, {"date": "1996-06-03", "close": 0.285104205, "volume": null}, {"date": "1996-06-04", "close": 0.285104205, "volume": null}, {"date": "1996-06-05", "close": 0.285104205, "volume": 9565.0}, {"date": "1996-06-06", "close": 0.285104205, "volume": 23676.0}, {"date": "1996-06-07", "close": 0.285104205, "volume": null}, {"date": "1996-06-10", "close": 0.285104205, "volume": null}, {"date": "1996-06-11", "close": 0.33790128, "volume": 416690.0}, {"date": "1996-06-12", "close": 0.31678245, "volume": 3788.0}, {"date": "1996-06-13", "close": 0.31678245, "volume": null}, {"date": "1996-06-14", "close": 0.31678245, "volume": null}, {"date": "1996-06-17", "close": 0.31678245, "volume": null}, {"date": "1996-06-18", "close": 0.31678245, "volume": null}, {"date": "1996-06-19", "close": 0.31678245, "volume": null}, {"date": "1996-06-20", "close": 0.31678245, "volume": 17046.0}, {"date": "1996-06-21", "close": 0.31678245, "volume": null}, {"date": "1996-06-24", "close": 0.31678245, "volume": null}, {"date": "1996-06-25", "close": 0.31678245, "volume": null}, {"date": "1996-06-26", "close": 0.31678245, "volume": null}, {"date": "1996-06-27", "close": 0.35902011, "volume": 33146.0}, {"date": "1996-06-28", "close": 0.306223035, "volume": 47825.0}, {"date": "1996-07-01", "close": 0.306223035, "volume": 47351.0}, {"date": "1996-07-02", "close": 0.306223035, "volume": 46830.0}, {"date": "1996-07-03", "close": 0.35902011, "volume": 41669.0}, {"date": "1996-07-04", "close": 0.35902011, "volume": null}, {"date": "1996-07-05", "close": 0.35902011, "volume": null}, {"date": "1996-07-08", "close": 0.35902011, "volume": null}, {"date": "1996-07-09", "close": 0.35902011, "volume": null}, {"date": "1996-07-10", "close": 0.35902011, "volume": null}, {"date": "1996-07-11", "close": 0.35902011, "volume": null}, {"date": "1996-07-12", "close": 0.35902011, "volume": null}, {"date": "1996-07-15", "close": 0.35902011, "volume": null}, {"date": "1996-07-16", "close": 0.35902011, "volume": null}, {"date": "1996-07-17", "close": 0.35902011, "volume": null}, {"date": "1996-07-18", "close": 0.35902011, "volume": null}, {"date": "1996-07-19", "close": 0.35902011, "volume": null}, {"date": "1996-07-22", "close": 0.33790128, "volume": 38354.0}, {"date": "1996-07-23", "close": 0.33790128, "volume": null}, {"date": "1996-07-24", "close": 0.33790128, "volume": null}, {"date": "1996-07-25", "close": 0.33790128, "volume": null}, {"date": "1996-07-26", "close": 0.33790128, "volume": null}, {"date": "1996-07-29", "close": 0.33790128, "volume": null}, {"date": "1996-07-30", "close": 0.33790128, "volume": null}, {"date": "1996-07-31", "close": 0.33790128, "volume": null}, {"date": "1996-08-01", "close": 0.33790128, "volume": null}, {"date": "1996-08-02", "close": 0.33790128, "volume": null}, {"date": "1996-08-05", "close": 0.33790128, "volume": null}, {"date": "1996-08-06", "close": 0.263985375, "volume": 331458.0}, {"date": "1996-08-07", "close": 0.263985375, "volume": null}, {"date": "1996-08-08", "close": 0.263985375, "volume": null}, {"date": "1996-08-09", "close": 0.263985375, "volume": null}, {"date": "1996-08-12", "close": 0.263985375, "volume": null}, {"date": "1996-08-13", "close": 0.263985375, "volume": null}, {"date": "1996-08-14", "close": 0.263985375, "volume": null}, {"date": "1996-08-15", "close": 0.263985375, "volume": null}, {"date": "1996-08-16", "close": 0.263985375, "volume": null}, {"date": "1996-08-19", "close": 0.263985375, "volume": null}, {"date": "1996-08-20", "close": 0.263985375, "volume": null}, {"date": "1996-08-21", "close": 0.27454479, "volume": 189310.0}, {"date": "1996-08-22", "close": 0.27454479, "volume": null}, {"date": "1996-08-23", "close": 0.33790128, "volume": 4735.0}, {"date": "1996-08-26", "close": 0.33790128, "volume": null}, {"date": "1996-08-27", "close": 0.29566362, "volume": 2368.0}, {"date": "1996-08-28", "close": 0.29566362, "volume": null}, {"date": "1996-08-29", "close": 0.29566362, "volume": null}, {"date": "1996-08-30", "close": 0.29566362, "volume": null}, {"date": "1996-09-02", "close": 0.29566362, "volume": null}, {"date": "1996-09-03", "close": 0.29566362, "volume": null}, {"date": "1996-09-04", "close": 0.306223035, "volume": 4735.0}, {"date": "1996-09-05", "close": 0.31678245, "volume": 14205.0}, {"date": "1996-09-06", "close": 0.31678245, "volume": null}, {"date": "1996-09-09", "close": 0.31678245, "volume": null}, {"date": "1996-09-10", "close": 0.31678245, "volume": null}, {"date": "1996-09-11", "close": 0.31678245, "volume": null}, {"date": "1996-09-12", "close": 0.31678245, "volume": null}, {"date": "1996-09-13", "close": 0.31678245, "volume": null}, {"date": "1996-09-16", "close": 0.35902011, "volume": 47351.0}, {"date": "1996-09-17", "close": 0.35902011, "volume": null}, {"date": "1996-09-18", "close": 0.35902011, "volume": null}, {"date": "1996-09-19", "close": 0.35902011, "volume": null}, {"date": "1996-09-20", "close": 0.348460695, "volume": 14205.0}, {"date": "1996-09-23", "close": 0.348460695, "volume": null}, {"date": "1996-09-24", "close": 0.348460695, "volume": null}, {"date": "1996-09-25", "close": 0.348460695, "volume": null}, {"date": "1996-09-26", "close": 0.348460695, "volume": null}, {"date": "1996-09-27", "close": 0.348460695, "volume": null}, {"date": "1996-09-30", "close": 0.348460695, "volume": null}, {"date": "1996-10-01", "close": 0.306223035, "volume": 4735.0}, {"date": "1996-10-02", "close": 0.306223035, "volume": null}, {"date": "1996-10-03", "close": 0.306223035, "volume": 47.0}, {"date": "1996-10-04", "close": 0.306223035, "volume": null}, {"date": "1996-10-07", "close": 0.306223035, "volume": null}, {"date": "1996-10-08", "close": 0.35902011, "volume": 213080.0}, {"date": "1996-10-09", "close": 0.35902011, "volume": null}, {"date": "1996-10-10", "close": 0.35902011, "volume": null}, {"date": "1996-10-11", "close": 0.38013894, "volume": 215258.0}, {"date": "1996-10-14", "close": 0.38013894, "volume": null}, {"date": "1996-10-15", "close": 0.31678245, "volume": 5729.0}, {"date": "1996-10-16", "close": 0.31678245, "volume": null}, {"date": "1996-10-17", "close": 0.33790128, "volume": 3788.0}, {"date": "1996-10-18", "close": 0.35902011, "volume": 3788.0}, {"date": "1996-10-21", "close": 0.35902011, "volume": 4767.0}, {"date": "1996-10-22", "close": 0.35902011, "volume": null}, {"date": "1996-10-23", "close": 0.38013894, "volume": 23676.0}, {"date": "1996-10-24", "close": 0.369579525, "volume": 550.0}, {"date": "1996-10-25", "close": 0.40125777, "volume": 104172.0}, {"date": "1996-10-28", "close": 0.40125777, "volume": null}, {"date": "1996-10-29", "close": 0.38013894, "volume": 4735.0}, {"date": "1996-10-30", "close": 0.369579525, "volume": 947.0}, {"date": "1996-10-31", "close": 0.369579525, "volume": 20124.0}, {"date": "1996-11-01", "close": 0.38013894, "volume": 6156.0}, {"date": "1996-11-04", "close": 0.38013894, "volume": null}, {"date": "1996-11-05", "close": 0.38013894, "volume": null}, {"date": "1996-11-06", "close": 0.38013894, "volume": null}, {"date": "1996-11-07", "close": 0.369579525, "volume": 1036.0}, {"date": "1996-11-08", "close": 0.35902011, "volume": 3283.0}, {"date": "1996-11-11", "close": 0.306223035, "volume": 363.0}, {"date": "1996-11-12", "close": 0.306223035, "volume": null}, {"date": "1996-11-13", "close": 0.306223035, "volume": null}, {"date": "1996-11-14", "close": 0.306223035, "volume": null}, {"date": "1996-11-15", "close": 0.306223035, "volume": null}, {"date": "1996-11-18", "close": 0.306223035, "volume": 31725.0}, {"date": "1996-11-19", "close": 0.306223035, "volume": null}, {"date": "1996-11-20", "close": 0.306223035, "volume": null}, {"date": "1996-11-21", "close": 0.306223035, "volume": null}, {"date": "1996-11-22", "close": 0.306223035, "volume": 474.0}, {"date": "1996-11-25", "close": 0.306223035, "volume": null}, {"date": "1996-11-26", "close": 0.306223035, "volume": null}, {"date": "1996-11-27", "close": 0.306223035, "volume": null}, {"date": "1996-11-28", "close": 0.306223035, "volume": null}, {"date": "1996-11-29", "close": 0.306223035, "volume": null}, {"date": "1996-12-02", "close": 0.306223035, "volume": null}, {"date": "1996-12-03", "close": 0.306223035, "volume": 126.0}, {"date": "1996-12-04", "close": 0.306223035, "volume": null}, {"date": "1996-12-05", "close": 0.306223035, "volume": null}, {"date": "1996-12-06", "close": 0.306223035, "volume": 6503.0}, {"date": "1996-12-09", "close": 0.306223035, "volume": null}, {"date": "1996-12-10", "close": 0.306223035, "volume": null}, {"date": "1996-12-11", "close": 0.306223035, "volume": null}, {"date": "1996-12-12", "close": 0.25342596, "volume": 95.0}, {"date": "1996-12-13", "close": 0.25342596, "volume": null}, {"date": "1996-12-16", "close": 0.25342596, "volume": null}, {"date": "1996-12-17", "close": 0.263985375, "volume": 95.0}, {"date": "1996-12-18", "close": 0.263985375, "volume": null}, {"date": "1996-12-19", "close": 0.27454479, "volume": 11838.0}, {"date": "1996-12-20", "close": 0.27454479, "volume": null}, {"date": "1996-12-23", "close": 0.263985375, "volume": 5572.0}, {"date": "1996-12-24", "close": 0.263985375, "volume": 14205.0}, {"date": "1996-12-25", "close": 0.263985375, "volume": null}, {"date": "1996-12-26", "close": 0.263985375, "volume": null}, {"date": "1996-12-27", "close": 0.263985375, "volume": null}, {"date": "1996-12-30", "close": 0.263985375, "volume": null}, {"date": "1996-12-31", "close": 0.263985375, "volume": null}, {"date": "1997-01-01", "close": 0.263985375, "volume": null}, {"date": "1997-01-02", "close": 0.263985375, "volume": null}, {"date": "1997-01-03", "close": 0.263985375, "volume": null}, {"date": "1997-01-06", "close": 0.263985375, "volume": null}, {"date": "1997-01-07", "close": 0.263985375, "volume": null}, {"date": "1997-01-08", "close": 0.263985375, "volume": null}, {"date": "1997-01-09", "close": 0.263985375, "volume": null}, {"date": "1997-01-10", "close": 0.263985375, "volume": null}, {"date": "1997-01-13", "close": 0.263985375, "volume": null}, {"date": "1997-01-14", "close": 0.31678245, "volume": 373616.0}, {"date": "1997-01-15", "close": 0.31678245, "volume": null}, {"date": "1997-01-16", "close": 0.31678245, "volume": null}, {"date": "1997-01-17", "close": 0.31678245, "volume": null}, {"date": "1997-01-20", "close": 0.31678245, "volume": null}, {"date": "1997-01-21", "close": 0.31678245, "volume": 9470.0}, {"date": "1997-01-22", "close": 0.29566362, "volume": 33146.0}, {"date": "1997-01-23", "close": 0.29566362, "volume": null}, {"date": "1997-01-24", "close": 0.29566362, "volume": 18940.0}, {"date": "1997-01-27", "close": 0.29566362, "volume": null}, {"date": "1997-01-28", "close": 0.27454479, "volume": 2368.0}, {"date": "1997-01-29", "close": 0.27454479, "volume": null}, {"date": "1997-01-30", "close": 0.27454479, "volume": null}, {"date": "1997-01-31", "close": 0.27454479, "volume": null}, {"date": "1997-02-03", "close": 0.263985375, "volume": 95649.0}, {"date": "1997-02-04", "close": 0.263985375, "volume": 9470.0}, {"date": "1997-02-05", "close": 0.263985375, "volume": null}, {"date": "1997-02-06", "close": 0.263985375, "volume": null}, {"date": "1997-02-07", "close": 0.29566362, "volume": 4735.0}, {"date": "1997-02-10", "close": 0.29566362, "volume": null}, {"date": "1997-02-11", "close": 0.29566362, "volume": 6629.0}, {"date": "1997-02-12", "close": 0.29566362, "volume": null}, {"date": "1997-02-13", "close": 0.263985375, "volume": 31852.0}, {"date": "1997-02-14", "close": 0.263985375, "volume": null}, {"date": "1997-02-17", "close": 0.263985375, "volume": null}, {"date": "1997-02-18", "close": 0.263985375, "volume": null}, {"date": "1997-02-19", "close": 0.263985375, "volume": null}, {"date": "1997-02-20", "close": 0.263985375, "volume": null}, {"date": "1997-02-21", "close": 0.263985375, "volume": 47.0}, {"date": "1997-02-24", "close": 0.263985375, "volume": 32199.0}, {"date": "1997-02-25", "close": 0.263985375, "volume": null}, {"date": "1997-02-26", "close": 0.263985375, "volume": 7576.0}, {"date": "1997-02-27", "close": 0.263985375, "volume": 63.0}, {"date": "1997-02-28", "close": 0.263985375, "volume": null}, {"date": "1997-03-03", "close": 0.263985375, "volume": null}, {"date": "1997-03-04", "close": 0.263985375, "volume": null}, {"date": "1997-03-05", "close": 0.263985375, "volume": null}, {"date": "1997-03-06", "close": 0.263985375, "volume": 4735.0}, {"date": "1997-03-07", "close": 0.263985375, "volume": 8428.0}, {"date": "1997-03-10", "close": 0.263985375, "volume": null}, {"date": "1997-03-11", "close": 0.242866545, "volume": 9470.0}, {"date": "1997-03-12", "close": 0.263985375, "volume": 15247.0}, {"date": "1997-03-13", "close": 0.263985375, "volume": null}, {"date": "1997-03-14", "close": 0.263985375, "volume": 4735.0}, {"date": "1997-03-17", "close": 0.263985375, "volume": null}, {"date": "1997-03-18", "close": 0.263985375, "volume": null}, {"date": "1997-03-19", "close": 0.27454479, "volume": 23676.0}, {"date": "1997-03-20", "close": 0.27454479, "volume": null}, {"date": "1997-03-21", "close": 0.27454479, "volume": 11365.0}, {"date": "1997-03-24", "close": 0.27454479, "volume": 947.0}, {"date": "1997-03-25", "close": 0.27454479, "volume": 5209.0}, {"date": "1997-03-26", "close": 0.27454479, "volume": null}, {"date": "1997-03-27", "close": 0.29566362, "volume": 9470.0}, {"date": "1997-03-28", "close": 0.29566362, "volume": null}, {"date": "1997-03-31", "close": 0.29566362, "volume": null}, {"date": "1997-04-01", "close": 0.29566362, "volume": null}, {"date": "1997-04-02", "close": 0.29566362, "volume": null}, {"date": "1997-04-03", "close": 0.27454479, "volume": 252.0}, {"date": "1997-04-04", "close": 0.27454479, "volume": 23676.0}, {"date": "1997-04-07", "close": 0.27454479, "volume": null}, {"date": "1997-04-08", "close": 0.27454479, "volume": null}, {"date": "1997-04-09", "close": 0.27454479, "volume": 33146.0}, {"date": "1997-04-10", "close": 0.27454479, "volume": null}, {"date": "1997-04-11", "close": 0.27454479, "volume": null}, {"date": "1997-04-14", "close": 0.27454479, "volume": null}, {"date": "1997-04-15", "close": 0.27454479, "volume": null}, {"date": "1997-04-16", "close": 0.27454479, "volume": null}, {"date": "1997-04-17", "close": 0.27454479, "volume": null}, {"date": "1997-04-18", "close": 0.27454479, "volume": null}, {"date": "1997-04-21", "close": 0.25342596, "volume": 947.0}, {"date": "1997-04-22", "close": 0.25342596, "volume": null}, {"date": "1997-04-23", "close": 0.25342596, "volume": null}, {"date": "1997-04-24", "close": 0.25342596, "volume": null}, {"date": "1997-04-25", "close": 0.25342596, "volume": null}, {"date": "1997-04-28", "close": 0.25342596, "volume": 63.0}, {"date": "1997-04-29", "close": 0.25342596, "volume": 3788.0}, {"date": "1997-04-30", "close": 0.25342596, "volume": null}, {"date": "1997-05-01", "close": 0.25342596, "volume": null}, {"date": "1997-05-02", "close": 0.259761609, "volume": 47351.0}, {"date": "1997-05-05", "close": 0.259761609, "volume": null}, {"date": "1997-05-06", "close": 0.25342596, "volume": 47383.0}, {"date": "1997-05-07", "close": 0.25342596, "volume": 14174.0}, {"date": "1997-05-08", "close": 0.25342596, "volume": 23676.0}, {"date": "1997-05-09", "close": 0.25342596, "volume": null}, {"date": "1997-05-12", "close": 0.25342596, "volume": null}, {"date": "1997-05-13", "close": 0.25342596, "volume": null}, {"date": "1997-05-14", "close": 0.25342596, "volume": null}, {"date": "1997-05-15", "close": 0.25342596, "volume": null}, {"date": "1997-05-16", "close": 0.25342596, "volume": null}, {"date": "1997-05-19", "close": 0.25342596, "volume": null}, {"date": "1997-05-20", "close": 0.25342596, "volume": null}, {"date": "1997-05-21", "close": 0.25342596, "volume": null}, {"date": "1997-05-22", "close": 0.25342596, "volume": null}, {"date": "1997-05-23", "close": 0.25342596, "volume": null}, {"date": "1997-05-26", "close": 0.25342596, "volume": null}, {"date": "1997-05-27", "close": 0.25342596, "volume": null}, {"date": "1997-05-28", "close": 0.25342596, "volume": null}, {"date": "1997-05-29", "close": 0.25342596, "volume": null}, {"date": "1997-05-30", "close": 0.23230713, "volume": 9470.0}, {"date": "1997-06-02", "close": 0.23230713, "volume": null}, {"date": "1997-06-03", "close": 0.23230713, "volume": null}, {"date": "1997-06-04", "close": 0.23230713, "volume": null}, {"date": "1997-06-05", "close": 0.23230713, "volume": null}, {"date": "1997-06-06", "close": 0.23230713, "volume": null}, {"date": "1997-06-09", "close": 0.23230713, "volume": null}, {"date": "1997-06-10", "close": 0.23230713, "volume": 474.0}, {"date": "1997-06-11", "close": 0.23230713, "volume": 315.0}, {"date": "1997-06-12", "close": 0.23230713, "volume": null}, {"date": "1997-06-13", "close": 0.23230713, "volume": null}, {"date": "1997-06-16", "close": 0.23230713, "volume": 9944.0}, {"date": "1997-06-17", "close": 0.23230713, "volume": null}, {"date": "1997-06-18", "close": 0.23230713, "volume": null}, {"date": "1997-06-19", "close": 0.23230713, "volume": null}, {"date": "1997-06-20", "close": 0.23230713, "volume": null}, {"date": "1997-06-23", "close": 0.2111883, "volume": 18940.0}, {"date": "1997-06-24", "close": 0.2111883, "volume": null}, {"date": "1997-06-25", "close": 0.2111883, "volume": null}, {"date": "1997-06-26", "close": 0.25342596, "volume": 4735.0}, {"date": "1997-06-27", "close": 0.25342596, "volume": 7608.0}, {"date": "1997-06-30", "close": 0.25342596, "volume": 17857.0}, {"date": "1997-07-01", "close": 0.25342596, "volume": null}, {"date": "1997-07-02", "close": 0.25342596, "volume": null}, {"date": "1997-07-03", "close": 0.25342596, "volume": 23676.0}, {"date": "1997-07-04", "close": 0.25342596, "volume": null}, {"date": "1997-07-07", "close": 0.25342596, "volume": null}, {"date": "1997-07-08", "close": 0.25342596, "volume": null}, {"date": "1997-07-09", "close": 0.25342596, "volume": null}, {"date": "1997-07-10", "close": 0.25342596, "volume": null}, {"date": "1997-07-11", "close": 0.25342596, "volume": null}, {"date": "1997-07-14", "close": 0.25342596, "volume": null}, {"date": "1997-07-15", "close": 0.25342596, "volume": null}, {"date": "1997-07-16", "close": 0.25342596, "volume": null}, {"date": "1997-07-17", "close": 0.221747715, "volume": 95.0}, {"date": "1997-07-18", "close": 0.221747715, "volume": null}, {"date": "1997-07-21", "close": 0.221747715, "volume": null}, {"date": "1997-07-22", "close": 0.221747715, "volume": null}, {"date": "1997-07-23", "close": 0.221747715, "volume": null}, {"date": "1997-07-24", "close": 0.221747715, "volume": null}, {"date": "1997-07-25", "close": 0.221747715, "volume": null}, {"date": "1997-07-28", "close": 0.221747715, "volume": null}, {"date": "1997-07-29", "close": 0.221747715, "volume": null}, {"date": "1997-07-30", "close": 0.221747715, "volume": null}, {"date": "1997-07-31", "close": 0.221747715, "volume": null}, {"date": "1997-08-01", "close": 0.221747715, "volume": null}, {"date": "1997-08-04", "close": 0.221747715, "volume": null}, {"date": "1997-08-05", "close": 0.221747715, "volume": null}, {"date": "1997-08-06", "close": 0.221747715, "volume": null}, {"date": "1997-08-07", "close": 0.221747715, "volume": null}, {"date": "1997-08-08", "close": 0.221747715, "volume": null}, {"date": "1997-08-11", "close": 0.221747715, "volume": null}, {"date": "1997-08-12", "close": 0.221747715, "volume": null}, {"date": "1997-08-13", "close": 0.221747715, "volume": null}, {"date": "1997-08-14", "close": 0.2111883, "volume": 11838.0}, {"date": "1997-08-15", "close": 0.2111883, "volume": null}, {"date": "1997-08-18", "close": 0.2111883, "volume": null}, {"date": "1997-08-19", "close": 0.2111883, "volume": null}, {"date": "1997-08-20", "close": 0.2111883, "volume": null}, {"date": "1997-08-21", "close": 0.2111883, "volume": null}, {"date": "1997-08-22", "close": 0.2111883, "volume": null}, {"date": "1997-08-25", "close": 0.2111883, "volume": null}, {"date": "1997-08-26", "close": 0.2111883, "volume": null}, {"date": "1997-08-27", "close": 0.2111883, "volume": null}, {"date": "1997-08-28", "close": 0.2111883, "volume": null}, {"date": "1997-08-29", "close": 0.2111883, "volume": null}, {"date": "1997-09-01", "close": 0.2111883, "volume": null}, {"date": "1997-09-02", "close": 0.2111883, "volume": null}, {"date": "1997-09-03", "close": 0.2111883, "volume": null}, {"date": "1997-09-04", "close": 0.2111883, "volume": null}, {"date": "1997-09-05", "close": 0.2111883, "volume": null}, {"date": "1997-09-08", "close": 0.2111883, "volume": null}, {"date": "1997-09-09", "close": 0.2111883, "volume": null}, {"date": "1997-09-10", "close": 0.2111883, "volume": null}, {"date": "1997-09-11", "close": 0.19006947, "volume": 2368.0}, {"date": "1997-09-12", "close": 0.19006947, "volume": null}, {"date": "1997-09-15", "close": 0.19006947, "volume": null}, {"date": "1997-09-16", "close": 0.19006947, "volume": null}, {"date": "1997-09-17", "close": 0.19006947, "volume": null}, {"date": "1997-09-18", "close": 0.19006947, "volume": null}, {"date": "1997-09-19", "close": 0.19006947, "volume": null}, {"date": "1997-09-22", "close": 0.19006947, "volume": null}, {"date": "1997-09-23", "close": 0.19006947, "volume": null}, {"date": "1997-09-24", "close": 0.19006947, "volume": null}, {"date": "1997-09-25", "close": 0.19006947, "volume": null}, {"date": "1997-09-26", "close": 0.19006947, "volume": null}, {"date": "1997-09-29", "close": 0.19006947, "volume": null}, {"date": "1997-09-30", "close": 0.19006947, "volume": null}, {"date": "1997-10-01", "close": 0.19006947, "volume": null}, {"date": "1997-10-02", "close": 0.19006947, "volume": null}, {"date": "1997-10-03", "close": 0.19006947, "volume": null}, {"date": "1997-10-06", "close": 0.19006947, "volume": null}, {"date": "1997-10-07", "close": 0.19006947, "volume": null}, {"date": "1997-10-08", "close": 0.19006947, "volume": null}, {"date": "1997-10-09", "close": 0.19006947, "volume": null}, {"date": "1997-10-10", "close": 0.19006947, "volume": null}, {"date": "1997-10-13", "close": 0.19006947, "volume": 2368.0}, {"date": "1997-10-14", "close": 0.19006947, "volume": null}, {"date": "1997-10-15", "close": 0.19006947, "volume": 503832.0}, {"date": "1997-10-16", "close": 0.2111883, "volume": 2368.0}, {"date": "1997-10-17", "close": 0.2111883, "volume": null}, {"date": "1997-10-20", "close": 0.2111883, "volume": null}, {"date": "1997-10-21", "close": 0.2111883, "volume": null}, {"date": "1997-10-22", "close": 0.2111883, "volume": null}, {"date": "1997-10-23", "close": 0.2111883, "volume": null}, {"date": "1997-10-24", "close": 0.2111883, "volume": null}, {"date": "1997-10-27", "close": 0.2111883, "volume": null}, {"date": "1997-10-28", "close": 0.2111883, "volume": 2368.0}, {"date": "1997-10-29", "close": 0.19006947, "volume": 95.0}, {"date": "1997-10-30", "close": 0.19006947, "volume": 47351.0}, {"date": "1997-10-31", "close": 0.19006947, "volume": null}, {"date": "1997-11-03", "close": 0.10559415, "volume": 95.0}, {"date": "1997-11-04", "close": 0.10559415, "volume": null}, {"date": "1997-11-05", "close": 0.10559415, "volume": null}, {"date": "1997-11-06", "close": 0.19006947, "volume": 23676.0}, {"date": "1997-11-07", "close": 0.19006947, "volume": null}, {"date": "1997-11-10", "close": 0.19006947, "volume": null}, {"date": "1997-11-11", "close": 0.19006947, "volume": null}, {"date": "1997-11-12", "close": 0.14783181, "volume": 11838.0}, {"date": "1997-11-13", "close": 0.14783181, "volume": null}, {"date": "1997-11-14", "close": 0.14783181, "volume": null}, {"date": "1997-11-17", "close": 0.14783181, "volume": null}, {"date": "1997-11-18", "close": 0.14783181, "volume": null}, {"date": "1997-11-19", "close": 0.14783181, "volume": null}, {"date": "1997-11-20", "close": 0.14783181, "volume": null}, {"date": "1997-11-21", "close": 0.14783181, "volume": null}, {"date": "1997-11-24", "close": 0.14783181, "volume": null}, {"date": "1997-11-25", "close": 0.14783181, "volume": null}, {"date": "1997-11-26", "close": 0.14783181, "volume": null}, {"date": "1997-11-27", "close": 0.14783181, "volume": null}, {"date": "1997-11-28", "close": 0.14783181, "volume": null}, {"date": "1997-12-01", "close": 0.14783181, "volume": null}, {"date": "1997-12-02", "close": 0.14783181, "volume": null}, {"date": "1997-12-03", "close": 0.14783181, "volume": null}, {"date": "1997-12-04", "close": 0.14783181, "volume": 47351.0}, {"date": "1997-12-05", "close": 0.14783181, "volume": null}, {"date": "1997-12-08", "close": 0.14783181, "volume": null}, {"date": "1997-12-09", "close": 0.14783181, "volume": null}, {"date": "1997-12-10", "close": 0.14783181, "volume": null}, {"date": "1997-12-11", "close": 0.14783181, "volume": null}, {"date": "1997-12-12", "close": 0.14783181, "volume": null}, {"date": "1997-12-15", "close": 0.14783181, "volume": null}, {"date": "1997-12-16", "close": 0.14783181, "volume": null}, {"date": "1997-12-17", "close": 0.14783181, "volume": null}, {"date": "1997-12-18", "close": 0.14783181, "volume": null}, {"date": "1997-12-19", "close": 0.116153565, "volume": 4735.0}, {"date": "1997-12-22", "close": 0.107706033, "volume": 63.0}, {"date": "1997-12-23", "close": 0.107706033, "volume": null}, {"date": "1997-12-24", "close": 0.107706033, "volume": null}, {"date": "1997-12-25", "close": 0.107706033, "volume": null}, {"date": "1997-12-26", "close": 0.107706033, "volume": null}, {"date": "1997-12-29", "close": 0.107706033, "volume": null}, {"date": "1997-12-30", "close": 0.107706033, "volume": null}, {"date": "1997-12-31", "close": 0.107706033, "volume": null}, {"date": "1998-01-01", "close": 0.107706033, "volume": null}, {"date": "1998-01-02", "close": 0.107706033, "volume": null}, {"date": "1998-01-05", "close": 0.107706033, "volume": null}, {"date": "1998-01-06", "close": 0.107706033, "volume": null}, {"date": "1998-01-07", "close": 0.107706033, "volume": null}, {"date": "1998-01-08", "close": 0.107706033, "volume": null}, {"date": "1998-01-09", "close": 0.107706033, "volume": null}, {"date": "1998-01-12", "close": 0.107706033, "volume": 80497.0}, {"date": "1998-01-13", "close": 0.107706033, "volume": null}, {"date": "1998-01-14", "close": 0.107706033, "volume": null}, {"date": "1998-01-15", "close": 0.107706033, "volume": null}, {"date": "1998-01-16", "close": 0.107706033, "volume": null}, {"date": "1998-01-19", "close": 0.19006947, "volume": 23676.0}, {"date": "1998-01-20", "close": 0.19006947, "volume": null}, {"date": "1998-01-21", "close": 0.19006947, "volume": null}, {"date": "1998-01-22", "close": 0.19006947, "volume": null}, {"date": "1998-01-23", "close": 0.19006947, "volume": 59189.0}, {"date": "1998-01-26", "close": 0.19006947, "volume": null}, {"date": "1998-01-27", "close": 0.19006947, "volume": null}, {"date": "1998-01-28", "close": 0.2111883, "volume": 14679.0}, {"date": "1998-01-29", "close": 0.2111883, "volume": 73410.0}, {"date": "1998-01-30", "close": 0.221747715, "volume": 23676.0}, {"date": "1998-02-02", "close": 0.221747715, "volume": 42616.0}, {"date": "1998-02-03", "close": 0.221747715, "volume": 2368.0}, {"date": "1998-02-04", "close": 0.2111883, "volume": 104172.0}, {"date": "1998-02-05", "close": 0.2111883, "volume": null}, {"date": "1998-02-06", "close": 0.2111883, "volume": 52086.0}, {"date": "1998-02-09", "close": 0.221747715, "volume": 72606.0}, {"date": "1998-02-10", "close": 0.221747715, "volume": 33146.0}, {"date": "1998-02-11", "close": 0.25342596, "volume": 23676.0}, {"date": "1998-02-12", "close": 0.221747715, "volume": 68659.0}, {"date": "1998-02-13", "close": 0.23230713, "volume": 11838.0}, {"date": "1998-02-16", "close": 0.25342596, "volume": 59189.0}, {"date": "1998-02-17", "close": 0.25342596, "volume": 86021.0}, {"date": "1998-02-18", "close": 0.27454479, "volume": 3442.0}, {"date": "1998-02-19", "close": 0.29566362, "volume": 279622.0}, {"date": "1998-02-20", "close": 0.285104205, "volume": 67097.0}, {"date": "1998-02-23", "close": 0.285104205, "volume": null}, {"date": "1998-02-24", "close": 0.285104205, "volume": 23676.0}, {"date": "1998-02-25", "close": 0.27454479, "volume": 51139.0}, {"date": "1998-02-26", "close": 0.27454479, "volume": null}, {"date": "1998-02-27", "close": 0.29566362, "volume": 59189.0}, {"date": "1998-03-02", "close": 0.306223035, "volume": 96115.0}, {"date": "1998-03-03", "close": 0.306223035, "volume": 3277523.0}, {"date": "1998-03-04", "close": 0.306223035, "volume": 101791.0}, {"date": "1998-03-05", "close": 0.33790128, "volume": 35033.0}, {"date": "1998-03-06", "close": 0.35902011, "volume": 129600.0}, {"date": "1998-03-09", "close": 0.31678245, "volume": 77182.0}, {"date": "1998-03-10", "close": 0.306223035, "volume": 1529441.0}, {"date": "1998-03-11", "close": 0.33790128, "volume": 45536.0}, {"date": "1998-03-12", "close": 0.33790128, "volume": null}, {"date": "1998-03-13", "close": 0.31678245, "volume": 45063.0}, {"date": "1998-03-16", "close": 0.327341865, "volume": 18940.0}, {"date": "1998-03-17", "close": 0.31678245, "volume": 24543.0}, {"date": "1998-03-18", "close": 0.369579525, "volume": 82864.0}, {"date": "1998-03-19", "close": 0.369579525, "volume": null}, {"date": "1998-03-20", "close": 0.38013894, "volume": 92782.0}, {"date": "1998-03-23", "close": 0.40125777, "volume": 42711.0}, {"date": "1998-03-24", "close": 0.390698355, "volume": 30473.0}, {"date": "1998-03-25", "close": 0.369579525, "volume": 12311.0}, {"date": "1998-03-26", "close": 0.369579525, "volume": 8523.0}, {"date": "1998-03-27", "close": 0.33790128, "volume": 106277.0}, {"date": "1998-03-30", "close": 0.33790128, "volume": null}, {"date": "1998-03-31", "close": 0.33790128, "volume": null}, {"date": "1998-04-01", "close": 0.31678245, "volume": 4998.0}, {"date": "1998-04-02", "close": 0.31678245, "volume": 44116.0}, {"date": "1998-04-03", "close": 0.31678245, "volume": null}, {"date": "1998-04-06", "close": 0.306223035, "volume": 474.0}, {"date": "1998-04-07", "close": 0.327341865, "volume": 136292.0}, {"date": "1998-04-08", "close": 0.33790128, "volume": 73710.0}, {"date": "1998-04-09", "close": 0.35902011, "volume": 131941.0}, {"date": "1998-04-10", "close": 0.35902011, "volume": null}, {"date": "1998-04-13", "close": 0.35902011, "volume": null}, {"date": "1998-04-14", "close": 0.35902011, "volume": 66292.0}, {"date": "1998-04-15", "close": 0.35902011, "volume": 52142.0}, {"date": "1998-04-16", "close": 0.348460695, "volume": 118.0}, {"date": "1998-04-17", "close": 0.348460695, "volume": 78129.0}, {"date": "1998-04-20", "close": 0.348460695, "volume": null}, {"date": "1998-04-21", "close": 0.33790128, "volume": 74736.0}, {"date": "1998-04-22", "close": 0.33790128, "volume": 118.0}, {"date": "1998-04-23", "close": 0.33790128, "volume": 37063.0}, {"date": "1998-04-24", "close": 0.33790128, "volume": 110722.0}, {"date": "1998-04-27", "close": 0.33790128, "volume": null}, {"date": "1998-04-28", "close": 0.33790128, "volume": null}, {"date": "1998-04-29", "close": 0.327341865, "volume": 3315.0}, {"date": "1998-04-30", "close": 0.327341865, "volume": null}, {"date": "1998-05-01", "close": 0.327341865, "volume": null}, {"date": "1998-05-04", "close": 0.33790128, "volume": 47.0}, {"date": "1998-05-05", "close": 0.33790128, "volume": 55827.0}, {"date": "1998-05-06", "close": 0.33790128, "volume": null}, {"date": "1998-05-07", "close": 0.33790128, "volume": 4735.0}, {"date": "1998-05-08", "close": 0.33790128, "volume": 88580.0}, {"date": "1998-05-11", "close": 0.33790128, "volume": null}, {"date": "1998-05-12", "close": 0.327341865, "volume": 23676.0}, {"date": "1998-05-13", "close": 0.327341865, "volume": null}, {"date": "1998-05-14", "close": 0.29566362, "volume": 61867.0}, {"date": "1998-05-15", "close": 0.29566362, "volume": 4262.0}, {"date": "1998-05-18", "close": 0.29566362, "volume": null}, {"date": "1998-05-19", "close": 0.29566362, "volume": 94702.0}, {"date": "1998-05-20", "close": 0.29566362, "volume": 2368.0}, {"date": "1998-05-21", "close": 0.29566362, "volume": 52362.0}, {"date": "1998-05-22", "close": 0.33790128, "volume": 248475.0}, {"date": "1998-05-25", "close": 0.31678245, "volume": 35513.0}, {"date": "1998-05-26", "close": 0.327341865, "volume": 411.0}, {"date": "1998-05-27", "close": 0.327341865, "volume": 47199.0}, {"date": "1998-05-28", "close": 0.31678245, "volume": 18940.0}, {"date": "1998-05-29", "close": 0.31678245, "volume": 94702.0}, {"date": "1998-06-01", "close": 0.306223035, "volume": 28411.0}, {"date": "1998-06-02", "close": 0.29566362, "volume": 47351.0}, {"date": "1998-06-03", "close": 0.306223035, "volume": 14205.0}, {"date": "1998-06-04", "close": 0.306223035, "volume": null}, {"date": "1998-06-05", "close": 0.31678245, "volume": 101010.0}, {"date": "1998-06-08", "close": 0.31678245, "volume": null}, {"date": "1998-06-09", "close": 0.31678245, "volume": 17368.0}, {"date": "1998-06-10", "close": 0.29566362, "volume": 127848.0}, {"date": "1998-06-11", "close": 0.306223035, "volume": 35468.0}, {"date": "1998-06-12", "close": 0.12000751, "volume": null}, {"date": "1998-06-15", "close": 0.12000751, "volume": null}, {"date": "1998-06-16", "close": 0.12000751, "volume": null}, {"date": "1998-06-17", "close": 0.12000751, "volume": null}, {"date": "1998-06-18", "close": 0.12000751, "volume": null}, {"date": "1998-06-19", "close": 0.12000751, "volume": null}, {"date": "1998-06-22", "close": 0.12000751, "volume": null}, {"date": "1998-06-23", "close": 0.12000751, "volume": null}, {"date": "1998-06-24", "close": 0.12000751, "volume": null}, {"date": "1998-06-25", "close": 0.12000751, "volume": null}, {"date": "1998-06-26", "close": 0.12000751, "volume": null}, {"date": "1998-06-29", "close": 0.12000751, "volume": null}, {"date": "1998-06-30", "close": 0.61245212, "volume": 3625.0}, {"date": "1998-07-01", "close": 0.61245212, "volume": 11478.0}, {"date": "1998-07-02", "close": 0.61245212, "volume": 8412.0}, {"date": "1998-07-03", "close": 0.6207285, "volume": 2755.0}, {"date": "1998-07-06", "close": 0.6207285, "volume": 22957.0}, {"date": "1998-07-07", "close": 0.61245212, "volume": 54372.0}, {"date": "1998-07-08", "close": 0.61245212, "volume": 2456.0}, {"date": "1998-07-09", "close": 0.61245212, "volume": 6.0}, {"date": "1998-07-10", "close": 0.61245212, "volume": null}, {"date": "1998-07-13", "close": 0.61245212, "volume": null}, {"date": "1998-07-14", "close": 0.61245212, "volume": null}, {"date": "1998-07-15", "close": 0.5379647, "volume": 24165.0}, {"date": "1998-07-16", "close": 0.5379647, "volume": null}, {"date": "1998-07-17", "close": 0.5379647, "volume": null}, {"date": "1998-07-20", "close": 0.5379647, "volume": null}, {"date": "1998-07-21", "close": 0.5379647, "volume": null}, {"date": "1998-07-22", "close": 0.5379647, "volume": 34073.0}, {"date": "1998-07-23", "close": 0.4965828, "volume": 28394.0}, {"date": "1998-07-24", "close": 0.4965828, "volume": 1818.0}, {"date": "1998-07-27", "close": 0.4965828, "volume": 10571.0}, {"date": "1998-07-28", "close": 0.5379647, "volume": 3625.0}, {"date": "1998-07-29", "close": 0.52141194, "volume": 8458.0}, {"date": "1998-07-30", "close": 0.52968832, "volume": 33569.0}, {"date": "1998-07-31", "close": 0.51313556, "volume": 60.0}, {"date": "1998-08-03", "close": 0.51313556, "volume": null}, {"date": "1998-08-04", "close": 0.5379647, "volume": 30704.0}, {"date": "1998-08-05", "close": 0.5379647, "volume": 2568.0}, {"date": "1998-08-06", "close": 0.5379647, "volume": null}, {"date": "1998-08-07", "close": 0.48003004, "volume": 27291.0}, {"date": "1998-08-10", "close": 0.48003004, "volume": null}, {"date": "1998-08-11", "close": 0.48003004, "volume": null}, {"date": "1998-08-12", "close": 0.4552009, "volume": 30.0}, {"date": "1998-08-13", "close": 0.4552009, "volume": null}, {"date": "1998-08-14", "close": 0.48003004, "volume": 90619.0}, {"date": "1998-08-17", "close": 0.48003004, "volume": null}, {"date": "1998-08-18", "close": 0.48003004, "volume": null}, {"date": "1998-08-19", "close": 0.4552009, "volume": 1812.0}, {"date": "1998-08-20", "close": 0.4552009, "volume": null}, {"date": "1998-08-21", "close": 0.4552009, "volume": 14257.0}, {"date": "1998-08-24", "close": 0.4552009, "volume": null}, {"date": "1998-08-25", "close": 0.48003004, "volume": 1208.0}, {"date": "1998-08-26", "close": 0.48003004, "volume": null}, {"date": "1998-08-27", "close": 0.46347728, "volume": 12083.0}, {"date": "1998-08-28", "close": 0.46347728, "volume": null}, {"date": "1998-08-31", "close": 0.46347728, "volume": 17520.0}, {"date": "1998-09-01", "close": 0.46347728, "volume": null}, {"date": "1998-09-02", "close": 0.46347728, "volume": null}, {"date": "1998-09-03", "close": 0.46347728, "volume": null}, {"date": "1998-09-04", "close": 0.413819, "volume": 8458.0}, {"date": "1998-09-07", "close": 0.413819, "volume": null}, {"date": "1998-09-08", "close": 0.44692452, "volume": 121.0}, {"date": "1998-09-09", "close": 0.44692452, "volume": null}, {"date": "1998-09-10", "close": 0.44692452, "volume": null}, {"date": "1998-09-11", "close": 0.413819, "volume": 40.0}, {"date": "1998-09-14", "close": 0.44692452, "volume": 7431.0}, {"date": "1998-09-15", "close": 0.44692452, "volume": 45.0}, {"date": "1998-09-16", "close": 0.44692452, "volume": 15103.0}, {"date": "1998-09-17", "close": 0.44692452, "volume": null}, {"date": "1998-09-18", "close": 0.42209538, "volume": 120826.0}, {"date": "1998-09-21", "close": 0.42209538, "volume": null}, {"date": "1998-09-22", "close": 0.42209538, "volume": null}, {"date": "1998-09-23", "close": 0.4552009, "volume": 4833.0}, {"date": "1998-09-24", "close": 0.4552009, "volume": null}, {"date": "1998-09-25", "close": 0.4552009, "volume": null}, {"date": "1998-09-28", "close": 0.4552009, "volume": 6283.0}, {"date": "1998-09-29", "close": 0.4552009, "volume": null}, {"date": "1998-09-30", "close": 0.4552009, "volume": null}, {"date": "1998-10-01", "close": 0.4552009, "volume": null}, {"date": "1998-10-02", "close": 0.413819, "volume": 2417.0}, {"date": "1998-10-05", "close": 0.39726624, "volume": 1208.0}, {"date": "1998-10-06", "close": 0.40968081, "volume": 1777.0}, {"date": "1998-10-07", "close": 0.40968081, "volume": 639.0}, {"date": "1998-10-08", "close": 0.40968081, "volume": null}, {"date": "1998-10-09", "close": 0.40968081, "volume": 1208.0}, {"date": "1998-10-12", "close": 0.40968081, "volume": 17454.0}, {"date": "1998-10-13", "close": 0.413819, "volume": 1208.0}, {"date": "1998-10-14", "close": 0.413819, "volume": null}, {"date": "1998-10-15", "close": 0.413819, "volume": null}, {"date": "1998-10-16", "close": 0.413819, "volume": null}, {"date": "1998-10-19", "close": 0.38071348, "volume": 6041.0}, {"date": "1998-10-20", "close": 0.38071348, "volume": 6221.0}, {"date": "1998-10-21", "close": 0.38071348, "volume": null}, {"date": "1998-10-22", "close": 0.38071348, "volume": null}, {"date": "1998-10-23", "close": 0.38071348, "volume": null}, {"date": "1998-10-26", "close": 0.38071348, "volume": null}, {"date": "1998-10-27", "close": 0.38071348, "volume": null}, {"date": "1998-10-28", "close": 0.3310552, "volume": 30.0}, {"date": "1998-10-29", "close": 0.3310552, "volume": null}, {"date": "1998-10-30", "close": 0.3310552, "volume": null}, {"date": "1998-11-02", "close": 0.40554262, "volume": 12083.0}, {"date": "1998-11-03", "close": 0.40554262, "volume": null}, {"date": "1998-11-04", "close": 0.39726624, "volume": 2417.0}, {"date": "1998-11-05", "close": 0.3310552, "volume": 14016.0}, {"date": "1998-11-06", "close": 0.3310552, "volume": 79745.0}, {"date": "1998-11-09", "close": 0.3310552, "volume": null}, {"date": "1998-11-10", "close": 0.3310552, "volume": null}, {"date": "1998-11-11", "close": 0.3310552, "volume": null}, {"date": "1998-11-12", "close": 0.33933158, "volume": 24165.0}, {"date": "1998-11-13", "close": 0.33933158, "volume": null}, {"date": "1998-11-16", "close": 0.33933158, "volume": null}, {"date": "1998-11-17", "close": 0.30622606, "volume": 90619.0}, {"date": "1998-11-18", "close": 0.30622606, "volume": 4471.0}, {"date": "1998-11-19", "close": 0.30622606, "volume": null}, {"date": "1998-11-20", "close": 0.30622606, "volume": null}, {"date": "1998-11-23", "close": 0.30622606, "volume": null}, {"date": "1998-11-24", "close": 0.30622606, "volume": 31777.0}, {"date": "1998-11-25", "close": 0.31450244, "volume": 17520.0}, {"date": "1998-11-26", "close": 0.3724371, "volume": 14791.0}, {"date": "1998-11-27", "close": 0.3724371, "volume": null}, {"date": "1998-11-30", "close": 0.3724371, "volume": null}, {"date": "1998-12-01", "close": 0.3724371, "volume": null}, {"date": "1998-12-02", "close": 0.3310552, "volume": 151.0}, {"date": "1998-12-03", "close": 0.3310552, "volume": null}, {"date": "1998-12-04", "close": 0.3310552, "volume": null}, {"date": "1998-12-07", "close": 0.3310552, "volume": null}, {"date": "1998-12-08", "close": 0.3310552, "volume": null}, {"date": "1998-12-09", "close": 0.3310552, "volume": null}, {"date": "1998-12-10", "close": 0.40554262, "volume": 72344.0}, {"date": "1998-12-11", "close": 0.40554262, "volume": null}, {"date": "1998-12-14", "close": 0.3724371, "volume": 6041.0}, {"date": "1998-12-15", "close": 0.3724371, "volume": null}, {"date": "1998-12-16", "close": 0.3724371, "volume": null}, {"date": "1998-12-17", "close": 0.3724371, "volume": null}, {"date": "1998-12-18", "close": 0.40554262, "volume": 30811.0}, {"date": "1998-12-21", "close": 0.40554262, "volume": null}, {"date": "1998-12-22", "close": 0.3724371, "volume": 2417.0}, {"date": "1998-12-23", "close": 0.3724371, "volume": 24165.0}, {"date": "1998-12-24", "close": 0.3724371, "volume": null}, {"date": "1998-12-25", "close": 0.3724371, "volume": null}, {"date": "1998-12-28", "close": 0.3724371, "volume": null}, {"date": "1998-12-29", "close": 0.3724371, "volume": null}, {"date": "1998-12-30", "close": 0.3724371, "volume": null}, {"date": "1998-12-31", "close": 0.3724371, "volume": null}, {"date": "1999-01-01", "close": 0.3724371, "volume": null}, {"date": "1999-01-04", "close": 0.3724371, "volume": null}, {"date": "1999-01-05", "close": 0.38071348, "volume": 24165.0}, {"date": "1999-01-06", "close": 0.3724371, "volume": 8216.0}, {"date": "1999-01-07", "close": 0.3724371, "volume": null}, {"date": "1999-01-08", "close": 0.40554262, "volume": 23641.0}, {"date": "1999-01-11", "close": 0.40554262, "volume": 18124.0}, {"date": "1999-01-12", "close": 0.40554262, "volume": null}, {"date": "1999-01-13", "close": 0.40554262, "volume": null}, {"date": "1999-01-14", "close": 0.40554262, "volume": null}, {"date": "1999-01-15", "close": 0.40554262, "volume": 12083.0}, {"date": "1999-01-18", "close": 0.40554262, "volume": null}, {"date": "1999-01-19", "close": 0.40554262, "volume": null}, {"date": "1999-01-20", "close": 0.40554262, "volume": 604.0}, {"date": "1999-01-21", "close": 0.34760796, "volume": 12083.0}, {"date": "1999-01-22", "close": 0.34760796, "volume": null}, {"date": "1999-01-25", "close": 0.34760796, "volume": 12083.0}, {"date": "1999-01-26", "close": 0.34760796, "volume": null}, {"date": "1999-01-27", "close": 0.34760796, "volume": null}, {"date": "1999-01-28", "close": 0.34760796, "volume": null}, {"date": "1999-01-29", "close": 0.34760796, "volume": null}, {"date": "1999-02-01", "close": 0.3310552, "volume": 12083.0}, {"date": "1999-02-02", "close": 0.3310552, "volume": 39268.0}, {"date": "1999-02-03", "close": 0.3310552, "volume": 15103.0}, {"date": "1999-02-04", "close": 0.3310552, "volume": 19030.0}, {"date": "1999-02-05", "close": 0.3310552, "volume": 13593.0}, {"date": "1999-02-08", "close": 0.3310552, "volume": null}, {"date": "1999-02-09", "close": 0.3310552, "volume": 15707.0}, {"date": "1999-02-10", "close": 0.3310552, "volume": 50747.0}, {"date": "1999-02-11", "close": 0.3310552, "volume": 9666.0}, {"date": "1999-02-12", "close": 0.3310552, "volume": null}, {"date": "1999-02-15", "close": 0.3310552, "volume": null}, {"date": "1999-02-16", "close": 0.3310552, "volume": null}, {"date": "1999-02-17", "close": 0.3310552, "volume": null}, {"date": "1999-02-18", "close": 0.3310552, "volume": null}, {"date": "1999-02-19", "close": 0.3310552, "volume": null}, {"date": "1999-02-22", "close": 0.3310552, "volume": null}, {"date": "1999-02-23", "close": 0.3310552, "volume": null}, {"date": "1999-02-24", "close": 0.3310552, "volume": 2417.0}, {"date": "1999-02-25", "close": 0.2896733, "volume": 9666.0}, {"date": "1999-02-26", "close": 0.2896733, "volume": 12083.0}, {"date": "1999-03-01", "close": 0.2896733, "volume": null}, {"date": "1999-03-02", "close": 0.2896733, "volume": null}, {"date": "1999-03-03", "close": 0.2896733, "volume": null}, {"date": "1999-03-04", "close": 0.2896733, "volume": null}, {"date": "1999-03-05", "close": 0.2896733, "volume": null}, {"date": "1999-03-08", "close": 0.2896733, "volume": null}, {"date": "1999-03-09", "close": 0.2482914, "volume": 6041.0}, {"date": "1999-03-10", "close": 0.2482914, "volume": null}, {"date": "1999-03-11", "close": 0.2482914, "volume": null}, {"date": "1999-03-12", "close": 0.2482914, "volume": null}, {"date": "1999-03-15", "close": 0.2482914, "volume": 6041.0}, {"date": "1999-03-16", "close": 0.2482914, "volume": null}, {"date": "1999-03-17", "close": 0.2482914, "volume": null}, {"date": "1999-03-18", "close": 0.2482914, "volume": null}, {"date": "1999-03-19", "close": 0.2482914, "volume": null}, {"date": "1999-03-22", "close": 0.2482914, "volume": null}, {"date": "1999-03-23", "close": 0.2069095, "volume": 18124.0}, {"date": "1999-03-24", "close": 0.18208036, "volume": 8458.0}, {"date": "1999-03-25", "close": 0.18208036, "volume": null}, {"date": "1999-03-26", "close": 0.18208036, "volume": null}, {"date": "1999-03-29", "close": 0.18208036, "volume": null}, {"date": "1999-03-30", "close": 0.18208036, "volume": null}, {"date": "1999-03-31", "close": 0.18208036, "volume": null}, {"date": "1999-04-01", "close": 0.18208036, "volume": null}, {"date": "1999-04-02", "close": 0.18208036, "volume": null}, {"date": "1999-04-05", "close": 0.18208036, "volume": null}, {"date": "1999-04-06", "close": 0.21518588, "volume": 151.0}, {"date": "1999-04-07", "close": 0.21518588, "volume": null}, {"date": "1999-04-08", "close": 0.21518588, "volume": null}, {"date": "1999-04-09", "close": 0.21518588, "volume": 604.0}, {"date": "1999-04-12", "close": 0.21518588, "volume": null}, {"date": "1999-04-13", "close": 0.21518588, "volume": null}, {"date": "1999-04-14", "close": 0.21518588, "volume": null}, {"date": "1999-04-15", "close": 0.21518588, "volume": null}, {"date": "1999-04-16", "close": 0.3310552, "volume": 4591.0}, {"date": "1999-04-19", "close": 0.3310552, "volume": null}, {"date": "1999-04-20", "close": 0.2896733, "volume": 7008.0}, {"date": "1999-04-21", "close": 0.2896733, "volume": 10905.0}, {"date": "1999-04-22", "close": 0.2896733, "volume": null}, {"date": "1999-04-23", "close": 0.2896733, "volume": 151.0}, {"date": "1999-04-26", "close": 0.2896733, "volume": null}, {"date": "1999-04-27", "close": 0.2896733, "volume": null}, {"date": "1999-04-28", "close": 0.2896733, "volume": null}, {"date": "1999-04-29", "close": 0.2482914, "volume": 30206.0}, {"date": "1999-04-30", "close": 0.2482914, "volume": null}, {"date": "1999-05-03", "close": 0.2482914, "volume": null}, {"date": "1999-05-04", "close": 0.2482914, "volume": null}, {"date": "1999-05-05", "close": 0.2482914, "volume": null}, {"date": "1999-05-06", "close": 0.2482914, "volume": null}, {"date": "1999-05-07", "close": 0.2482914, "volume": null}, {"date": "1999-05-10", "close": 0.2482914, "volume": null}, {"date": "1999-05-11", "close": 0.2482914, "volume": null}, {"date": "1999-05-12", "close": 0.27312054, "volume": 6041.0}, {"date": "1999-05-13", "close": 0.27312054, "volume": null}, {"date": "1999-05-14", "close": 0.26484416, "volume": 22041.0}, {"date": "1999-05-17", "close": 0.26484416, "volume": null}, {"date": "1999-05-18", "close": 0.26484416, "volume": null}, {"date": "1999-05-19", "close": 0.26484416, "volume": null}, {"date": "1999-05-20", "close": 0.26484416, "volume": null}, {"date": "1999-05-21", "close": 0.26484416, "volume": null}, {"date": "1999-05-24", "close": 0.26484416, "volume": 201.0}, {"date": "1999-05-25", "close": 0.26484416, "volume": null}, {"date": "1999-05-26", "close": 0.26484416, "volume": null}, {"date": "1999-05-27", "close": 0.26484416, "volume": null}, {"date": "1999-05-28", "close": 0.26484416, "volume": null}, {"date": "1999-05-31", "close": 0.26484416, "volume": 2598.0}, {"date": "1999-06-01", "close": 0.26484416, "volume": null}, {"date": "1999-06-02", "close": 0.26484416, "volume": null}, {"date": "1999-06-03", "close": 0.26484416, "volume": 3040.0}, {"date": "1999-06-04", "close": 0.2896733, "volume": 9062.0}, {"date": "1999-06-07", "close": 0.2896733, "volume": null}, {"date": "1999-06-08", "close": 0.2896733, "volume": null}, {"date": "1999-06-09", "close": 0.2896733, "volume": null}, {"date": "1999-06-10", "close": 0.2896733, "volume": null}, {"date": "1999-06-11", "close": 0.2896733, "volume": 38664.0}, {"date": "1999-06-14", "close": 0.2896733, "volume": null}, {"date": "1999-06-15", "close": 0.2896733, "volume": 3021.0}, {"date": "1999-06-16", "close": 0.2896733, "volume": null}, {"date": "1999-06-17", "close": 0.2896733, "volume": 198758.0}, {"date": "1999-06-18", "close": 0.2896733, "volume": null}, {"date": "1999-06-21", "close": 0.2896733, "volume": 31415.0}, {"date": "1999-06-22", "close": 0.2896733, "volume": 27337.0}, {"date": "1999-06-23", "close": 0.2896733, "volume": 12930.0}, {"date": "1999-06-24", "close": 0.2896733, "volume": null}, {"date": "1999-06-25", "close": 0.2896733, "volume": null}, {"date": "1999-06-28", "close": 0.2896733, "volume": null}, {"date": "1999-06-29", "close": 0.28139692, "volume": 1208.0}, {"date": "1999-06-30", "close": 0.26484416, "volume": 42893.0}, {"date": "1999-07-01", "close": 0.26484416, "volume": null}, {"date": "1999-07-02", "close": 0.26484416, "volume": null}, {"date": "1999-07-05", "close": 0.26484416, "volume": null}, {"date": "1999-07-06", "close": 0.26484416, "volume": 40.0}, {"date": "1999-07-07", "close": 0.26484416, "volume": 15103.0}, {"date": "1999-07-08", "close": 0.26484416, "volume": null}, {"date": "1999-07-09", "close": 0.26484416, "volume": null}, {"date": "1999-07-12", "close": 0.32691701, "volume": 5739.0}, {"date": "1999-07-13", "close": 0.26484416, "volume": 5739.0}, {"date": "1999-07-14", "close": 0.26484416, "volume": null}, {"date": "1999-07-15", "close": 0.26484416, "volume": null}, {"date": "1999-07-16", "close": 0.26484416, "volume": null}, {"date": "1999-07-19", "close": 0.26484416, "volume": null}, {"date": "1999-07-20", "close": 0.26484416, "volume": null}, {"date": "1999-07-21", "close": 0.26484416, "volume": null}, {"date": "1999-07-22", "close": 0.26484416, "volume": null}, {"date": "1999-07-23", "close": 0.26484416, "volume": null}, {"date": "1999-07-26", "close": 0.2896733, "volume": 5739.0}, {"date": "1999-07-27", "close": 0.2896733, "volume": null}, {"date": "1999-07-28", "close": 0.2896733, "volume": null}, {"date": "1999-07-29", "close": 0.2896733, "volume": null}, {"date": "1999-07-30", "close": 0.2896733, "volume": null}, {"date": "1999-08-02", "close": 0.26898235, "volume": 53728.0}, {"date": "1999-08-03", "close": 0.26484416, "volume": 34022.0}, {"date": "1999-08-04", "close": 0.27312054, "volume": 33227.0}, {"date": "1999-08-05", "close": 0.27312054, "volume": null}, {"date": "1999-08-06", "close": 0.26484416, "volume": 159.0}, {"date": "1999-08-09", "close": 0.26484416, "volume": null}, {"date": "1999-08-10", "close": 0.26484416, "volume": null}, {"date": "1999-08-11", "close": 0.26484416, "volume": null}, {"date": "1999-08-12", "close": 0.26484416, "volume": null}, {"date": "1999-08-13", "close": 0.26484416, "volume": null}, {"date": "1999-08-16", "close": 0.2896733, "volume": 24165.0}, {"date": "1999-08-17", "close": 0.2896733, "volume": 60413.0}, {"date": "1999-08-18", "close": 0.2896733, "volume": null}, {"date": "1999-08-19", "close": 0.3310552, "volume": 30206.0}, {"date": "1999-08-20", "close": 0.3310552, "volume": 90619.0}, {"date": "1999-08-23", "close": 0.3724371, "volume": 192576.0}, {"date": "1999-08-24", "close": 0.3724371, "volume": 42792.0}, {"date": "1999-08-25", "close": 0.413819, "volume": 23924.0}, {"date": "1999-08-26", "close": 0.413819, "volume": 31155.0}, {"date": "1999-08-27", "close": 0.413819, "volume": null}, {"date": "1999-08-30", "close": 0.3724371, "volume": 24165.0}, {"date": "1999-08-31", "close": 0.3724371, "volume": null}, {"date": "1999-09-01", "close": 0.3724371, "volume": null}, {"date": "1999-09-02", "close": 0.3724371, "volume": 126867.0}, {"date": "1999-09-03", "close": 0.3724371, "volume": null}, {"date": "1999-09-06", "close": 0.3724371, "volume": null}, {"date": "1999-09-07", "close": 0.38898986, "volume": 79003.0}, {"date": "1999-09-08", "close": 0.4552009, "volume": 36024.0}, {"date": "1999-09-09", "close": 0.4552009, "volume": 36248.0}, {"date": "1999-09-10", "close": 0.4552009, "volume": null}, {"date": "1999-09-13", "close": 0.47175366, "volume": 28394.0}, {"date": "1999-09-14", "close": 0.51313556, "volume": 23561.0}, {"date": "1999-09-15", "close": 0.48003004, "volume": 7048.0}, {"date": "1999-09-16", "close": 0.5379647, "volume": 20532.0}, {"date": "1999-09-17", "close": 0.5379647, "volume": 3633.0}, {"date": "1999-09-20", "close": 0.5379647, "volume": null}, {"date": "1999-09-21", "close": 0.5379647, "volume": 21749.0}, {"date": "1999-09-22", "close": 0.5379647, "volume": null}, {"date": "1999-09-23", "close": 0.4965828, "volume": 18124.0}, {"date": "1999-09-24", "close": 0.48003004, "volume": 15346.0}, {"date": "1999-09-27", "close": 0.4965828, "volume": 6041.0}, {"date": "1999-09-28", "close": 0.4965828, "volume": null}, {"date": "1999-09-29", "close": 0.4552009, "volume": 2417.0}, {"date": "1999-09-30", "close": 0.39726624, "volume": 6041.0}, {"date": "1999-10-01", "close": 0.39726624, "volume": null}, {"date": "1999-10-04", "close": 0.39726624, "volume": null}, {"date": "1999-10-05", "close": 0.39726624, "volume": null}, {"date": "1999-10-06", "close": 0.413819, "volume": 18728.0}, {"date": "1999-10-07", "close": 0.413819, "volume": null}, {"date": "1999-10-08", "close": 0.413819, "volume": null}, {"date": "1999-10-11", "close": 0.413819, "volume": null}, {"date": "1999-10-12", "close": 0.413819, "volume": null}, {"date": "1999-10-13", "close": 0.413819, "volume": null}, {"date": "1999-10-14", "close": 0.413819, "volume": null}, {"date": "1999-10-15", "close": 0.413819, "volume": null}, {"date": "1999-10-18", "close": 0.413819, "volume": null}, {"date": "1999-10-19", "close": 0.413819, "volume": null}, {"date": "1999-10-20", "close": 0.413819, "volume": null}, {"date": "1999-10-21", "close": 0.413819, "volume": null}, {"date": "1999-10-22", "close": 0.35174615, "volume": 3021.0}, {"date": "1999-10-25", "close": 0.35174615, "volume": null}, {"date": "1999-10-26", "close": 0.413819, "volume": 9062.0}, {"date": "1999-10-27", "close": 0.413819, "volume": null}, {"date": "1999-10-28", "close": 0.413819, "volume": 8458.0}, {"date": "1999-11-16", "close": 0.413819, "volume": null}, {"date": "1999-11-17", "close": 0.413819, "volume": 1208.0}, {"date": "1999-11-18", "close": 0.413819, "volume": null}, {"date": "1999-11-19", "close": 0.413819, "volume": null}, {"date": "1999-11-22", "close": 0.413819, "volume": null}, {"date": "1999-11-23", "close": 0.413819, "volume": null}, {"date": "1999-11-24", "close": 0.413819, "volume": null}, {"date": "1999-11-25", "close": 0.413819, "volume": null}, {"date": "1999-11-26", "close": 0.413819, "volume": null}, {"date": "1999-11-29", "close": 0.413819, "volume": null}, {"date": "1999-11-30", "close": 0.413819, "volume": 4833.0}, {"date": "1999-12-01", "close": 0.4552009, "volume": 12083.0}, {"date": "1999-12-02", "close": 0.413819, "volume": 24165.0}, {"date": "1999-12-03", "close": 0.47175366, "volume": 7310.0}, {"date": "1999-12-06", "close": 0.413819, "volume": 43799.0}, {"date": "1999-12-07", "close": 0.413819, "volume": null}, {"date": "1999-12-08", "close": 0.413819, "volume": null}, {"date": "1999-12-09", "close": 0.413819, "volume": null}, {"date": "1999-12-10", "close": 0.413819, "volume": null}, {"date": "1999-12-13", "close": 0.413819, "volume": 2114.0}, {"date": "1999-12-14", "close": 0.413819, "volume": null}, {"date": "1999-12-15", "close": 0.413819, "volume": null}, {"date": "1999-12-16", "close": 0.413819, "volume": null}, {"date": "1999-12-17", "close": 0.413819, "volume": null}, {"date": "1999-12-20", "close": 0.413819, "volume": null}, {"date": "1999-12-21", "close": 0.413819, "volume": null}, {"date": "1999-12-22", "close": 0.413819, "volume": null}, {"date": "1999-12-23", "close": 0.413819, "volume": null}, {"date": "1999-12-24", "close": 0.413819, "volume": null}, {"date": "1999-12-27", "close": 0.413819, "volume": null}, {"date": "1999-12-28", "close": 0.413819, "volume": null}, {"date": "1999-12-29", "close": 0.413819, "volume": null}, {"date": "1999-12-30", "close": 0.413819, "volume": null}, {"date": "1999-12-31", "close": 0.413819, "volume": null}, {"date": "2000-01-03", "close": 0.413819, "volume": null}, {"date": "2000-01-04", "close": 0.3310552, "volume": 2517.0}, {"date": "2000-01-05", "close": 0.3310552, "volume": null}, {"date": "2000-01-06", "close": 0.413819, "volume": 5437.0}, {"date": "2000-01-07", "close": 0.413819, "volume": 106025.0}, {"date": "2000-01-10", "close": 0.4552009, "volume": 50747.0}, {"date": "2000-01-11", "close": 0.52968832, "volume": 121762.0}, {"date": "2000-01-12", "close": 0.4965828, "volume": 36248.0}, {"date": "2000-01-13", "close": 0.4965828, "volume": null}, {"date": "2000-01-14", "close": 0.4965828, "volume": 26150.0}, {"date": "2000-01-17", "close": 0.52141194, "volume": 40718.0}, {"date": "2000-01-18", "close": 0.52141194, "volume": 1208.0}, {"date": "2000-01-19", "close": 0.52141194, "volume": 13420.0}, {"date": "2000-01-20", "close": 0.5379647, "volume": 30732.0}, {"date": "2000-01-21", "close": 0.56279384, "volume": 92190.0}, {"date": "2000-01-24", "close": 0.6207285, "volume": 57896.0}, {"date": "2000-01-25", "close": 0.6207285, "volume": null}, {"date": "2000-01-26", "close": 0.6207285, "volume": null}, {"date": "2000-01-27", "close": 0.5793466, "volume": 26582.0}, {"date": "2000-01-28", "close": 0.61245212, "volume": 18426.0}, {"date": "2000-01-31", "close": 0.61245212, "volume": null}, {"date": "2000-02-01", "close": 0.55451746, "volume": 39268.0}, {"date": "2000-02-02", "close": 0.55451746, "volume": 12485.0}, {"date": "2000-02-03", "close": 0.6207285, "volume": 13291.0}, {"date": "2000-02-07", "close": 0.6207285, "volume": 1450.0}, {"date": "2000-02-08", "close": 0.6207285, "volume": 37456.0}, {"date": "2000-02-10", "close": 0.61245212, "volume": 6041.0}, {"date": "2000-02-14", "close": 0.56279384, "volume": 11781.0}, {"date": "2000-02-16", "close": 0.4965828, "volume": 48330.0}, {"date": "2000-02-17", "close": 0.50485918, "volume": 12083.0}, {"date": "2000-02-21", "close": 0.56279384, "volume": 69837.0}, {"date": "2000-02-23", "close": 0.6621104, "volume": 37456.0}, {"date": "2000-02-25", "close": 0.6207285, "volume": 36248.0}, {"date": "2000-02-28", "close": 0.5793466, "volume": 5679.0}, {"date": "2000-02-29", "close": 0.61245212, "volume": 19695.0}, {"date": "2000-03-03", "close": 0.5793466, "volume": 1229801.0}, {"date": "2000-03-06", "close": 0.5793466, "volume": 24165.0}, {"date": "2000-03-07", "close": 0.5793466, "volume": 23199.0}, {"date": "2000-03-08", "close": 0.5793466, "volume": 31113.0}, {"date": "2000-03-09", "close": 0.5793466, "volume": 3081.0}, {"date": "2000-03-10", "close": 0.61245212, "volume": 30206.0}, {"date": "2000-03-13", "close": 0.6207285, "volume": 56184.0}, {"date": "2000-03-14", "close": 0.827638, "volume": 63947.0}, {"date": "2000-03-15", "close": 0.827638, "volume": 29300.0}, {"date": "2000-03-16", "close": 0.80280886, "volume": 18728.0}, {"date": "2000-03-20", "close": 0.69521592, "volume": 12083.0}, {"date": "2000-03-21", "close": 0.7448742, "volume": 67058.0}, {"date": "2000-03-22", "close": 0.67038678, "volume": 88807.0}, {"date": "2000-03-23", "close": 0.72832144, "volume": 69475.0}, {"date": "2000-03-24", "close": 1.1586932, "volume": 239175.0}, {"date": "2000-03-31", "close": 0.94350732, "volume": 270795.0}, {"date": "2000-04-03", "close": 0.7448742, "volume": 139554.0}, {"date": "2000-04-04", "close": 0.7034923, "volume": 59446.0}, {"date": "2000-04-05", "close": 0.6621104, "volume": 14499.0}, {"date": "2000-04-06", "close": 0.6621104, "volume": 77328.0}, {"date": "2000-04-07", "close": 0.7034923, "volume": 33524.0}, {"date": "2000-04-10", "close": 0.7034923, "volume": 95362.0}, {"date": "2000-04-11", "close": 0.67038678, "volume": 3021.0}, {"date": "2000-04-12", "close": 0.67038678, "volume": 22715.0}, {"date": "2000-04-13", "close": 0.77767038, "volume": 26066.0}, {"date": "2000-04-14", "close": 0.7150992, "volume": 25731.0}, {"date": "2000-04-18", "close": 0.7150992, "volume": 33562.0}, {"date": "2000-04-19", "close": 0.7150992, "volume": 7971.0}, {"date": "2000-04-26", "close": 0.7150992, "volume": 26488.0}, {"date": "2000-04-28", "close": 0.7150992, "volume": null}, {"date": "2000-05-01", "close": 0.6257118, "volume": 33562.0}, {"date": "2000-05-02", "close": 0.6257118, "volume": 22375.0}, {"date": "2000-05-03", "close": 0.6257118, "volume": 70897.0}, {"date": "2000-05-04", "close": 0.63465054, "volume": 63443.0}, {"date": "2000-05-08", "close": 0.6257118, "volume": 182677.0}, {"date": "2000-05-09", "close": 0.5810181, "volume": 86235.0}, {"date": "2000-05-10", "close": 0.64358928, "volume": 38984.0}, {"date": "2000-05-11", "close": 0.5810181, "volume": 156076.0}, {"date": "2000-05-12", "close": 0.5810181, "volume": 475.0}, {"date": "2000-05-15", "close": 0.60783432, "volume": 21815.0}, {"date": "2000-05-16", "close": 0.58995684, "volume": 38708.0}, {"date": "2000-05-17", "close": 0.63465054, "volume": 11187.0}, {"date": "2000-05-19", "close": 0.63465054, "volume": 72046.0}, {"date": "2000-05-22", "close": 0.6257118, "volume": 34121.0}, {"date": "2000-05-23", "close": 0.59889558, "volume": 3496.0}, {"date": "2000-05-24", "close": 0.5810181, "volume": 134779.0}, {"date": "2000-05-25", "close": 0.63465054, "volume": 27968.0}, {"date": "2000-05-30", "close": 0.59889558, "volume": 27968.0}, {"date": "2000-06-02", "close": 0.59889558, "volume": 11187.0}, {"date": "2000-06-05", "close": 0.6257118, "volume": 19018.0}, {"date": "2000-06-06", "close": 0.6257118, "volume": 41393.0}, {"date": "2000-06-07", "close": 0.6257118, "volume": 5247.0}, {"date": "2000-06-09", "close": 0.6257118, "volume": 24735.0}, {"date": "2000-06-15", "close": 0.6257118, "volume": 8827.0}, {"date": "2000-06-16", "close": 0.61677306, "volume": 13548.0}, {"date": "2000-06-21", "close": 0.58995684, "volume": 1398.0}, {"date": "2000-06-22", "close": 0.5810181, "volume": 68802.0}, {"date": "2000-06-23", "close": 0.5810181, "volume": 8950.0}, {"date": "2000-06-26", "close": 0.56314062, "volume": 17806.0}, {"date": "2000-06-27", "close": 0.56314062, "volume": 10722.0}, {"date": "2000-06-28", "close": 0.4916307, "volume": 43630.0}, {"date": "2000-06-29", "close": 0.4916307, "volume": 30653.0}, {"date": "2000-06-30", "close": 0.446937, "volume": 27659.0}, {"date": "2000-07-03", "close": 0.4022433, "volume": 48973.0}, {"date": "2000-07-05", "close": 0.42905952, "volume": 25451.0}, {"date": "2000-07-07", "close": 0.42012078, "volume": 44749.0}, {"date": "2000-07-10", "close": 0.446937, "volume": 61530.0}, {"date": "2000-07-11", "close": 0.446937, "volume": 11187.0}, {"date": "2000-07-12", "close": 0.42012078, "volume": 43031.0}, {"date": "2000-07-14", "close": 0.38883519, "volume": 54818.0}, {"date": "2000-07-18", "close": 0.39330456, "volume": 12306.0}, {"date": "2000-07-19", "close": 0.38436582, "volume": 25731.0}, {"date": "2000-07-20", "close": 0.38436582, "volume": 1119.0}, {"date": "2000-07-21", "close": 0.36648834, "volume": 5174.0}, {"date": "2000-07-25", "close": 0.36648834, "volume": 2237.0}, {"date": "2000-07-27", "close": 0.34861086, "volume": 3916.0}, {"date": "2000-08-03", "close": 0.3128559, "volume": 60971.0}, {"date": "2000-08-04", "close": 0.2681622, "volume": 336.0}, {"date": "2000-08-07", "close": 0.33073338, "volume": 119480.0}, {"date": "2000-08-08", "close": 0.29497842, "volume": 95987.0}, {"date": "2000-08-09", "close": 0.3128559, "volume": 16222.0}, {"date": "2000-08-11", "close": 0.25028472, "volume": 89274.0}, {"date": "2000-08-14", "close": 0.3128559, "volume": 375274.0}, {"date": "2000-08-15", "close": 0.39777393, "volume": 307811.0}, {"date": "2000-08-16", "close": 0.36648834, "volume": 63208.0}, {"date": "2000-08-17", "close": 0.36648834, "volume": 95092.0}, {"date": "2000-08-18", "close": 0.33967212, "volume": 43498.0}, {"date": "2000-08-21", "close": 0.33967212, "volume": 5594.0}, {"date": "2000-08-23", "close": 0.31732527, "volume": 5594.0}, {"date": "2000-08-25", "close": 0.32179464, "volume": 15103.0}, {"date": "2000-08-28", "close": 0.3128559, "volume": 28192.0}, {"date": "2000-08-29", "close": 0.30391716, "volume": 6636.0}, {"date": "2000-08-30", "close": 0.32179464, "volume": 3356.0}, {"date": "2000-08-31", "close": 0.2681622, "volume": 22227.0}, {"date": "2000-09-04", "close": 0.2681622, "volume": 15662.0}, {"date": "2000-09-05", "close": 0.2681622, "volume": null}, {"date": "2000-09-06", "close": 0.25922346, "volume": 15641.0}, {"date": "2000-09-07", "close": 0.25922346, "volume": 5594.0}, {"date": "2000-09-08", "close": 0.25922346, "volume": 5258.0}, {"date": "2000-09-11", "close": 0.25922346, "volume": 2237.0}, {"date": "2000-09-12", "close": 0.27710094, "volume": 3692.0}, {"date": "2000-09-19", "close": 0.2234685, "volume": 60411.0}, {"date": "2000-09-28", "close": 0.23240724, "volume": 7831.0}, {"date": "2000-09-29", "close": 0.2681622, "volume": 2237.0}, {"date": "2000-10-04", "close": 0.25028472, "volume": 30429.0}, {"date": "2000-10-09", "close": 0.2681622, "volume": 3468.0}, {"date": "2000-10-10", "close": 0.2681622, "volume": 349.0}, {"date": "2000-10-12", "close": 0.25028472, "volume": 21836.0}, {"date": "2000-10-13", "close": 0.24581535, "volume": 64452.0}, {"date": "2000-10-17", "close": 0.1787748, "volume": 14879.0}, {"date": "2000-10-18", "close": 0.2234685, "volume": 58174.0}, {"date": "2000-10-20", "close": 0.25922346, "volume": 11187.0}, {"date": "2000-10-23", "close": 0.25922346, "volume": 3356.0}, {"date": "2000-10-25", "close": 0.20559102, "volume": 11187.0}, {"date": "2000-10-27", "close": 0.18771354, "volume": 27968.0}, {"date": "2000-10-30", "close": 0.19218291, "volume": 11187.0}, {"date": "2000-10-31", "close": 0.21452976, "volume": 1678.0}, {"date": "2000-11-01", "close": 0.20559102, "volume": 14096.0}, {"date": "2000-11-03", "close": 0.1787748, "volume": 55936.0}, {"date": "2000-11-06", "close": 0.1787748, "volume": 9789.0}, {"date": "2000-11-09", "close": 0.20559102, "volume": 3804.0}, {"date": "2000-11-10", "close": 0.25922346, "volume": 280.0}, {"date": "2000-11-13", "close": 0.25922346, "volume": 5594.0}, {"date": "2000-11-20", "close": 0.25922346, "volume": null}, {"date": "2000-11-21", "close": 0.18771354, "volume": 19018.0}, {"date": "2000-11-22", "close": 0.18771354, "volume": null}, {"date": "2000-11-23", "close": 0.18771354, "volume": 24612.0}, {"date": "2000-11-24", "close": 0.1787748, "volume": 12378.0}, {"date": "2000-11-27", "close": 0.1787748, "volume": 4403.0}, {"date": "2000-11-28", "close": 0.1787748, "volume": null}, {"date": "2000-11-29", "close": 0.1787748, "volume": null}, {"date": "2000-11-30", "close": 0.1787748, "volume": null}, {"date": "2000-12-01", "close": 0.1787748, "volume": null}, {"date": "2000-12-04", "close": 0.1787748, "volume": null}, {"date": "2000-12-05", "close": 0.1787748, "volume": null}, {"date": "2000-12-06", "close": 0.1787748, "volume": null}, {"date": "2000-12-07", "close": 0.1787748, "volume": 17971.0}, {"date": "2000-12-08", "close": 0.1787748, "volume": 37965.0}, {"date": "2000-12-11", "close": 0.1787748, "volume": null}, {"date": "2000-12-12", "close": 0.14301984, "volume": 18459.0}, {"date": "2000-12-13", "close": 0.14301984, "volume": null}, {"date": "2000-12-14", "close": 0.14301984, "volume": null}, {"date": "2000-12-15", "close": 0.1787748, "volume": 6784.0}, {"date": "2000-12-18", "close": 0.1787748, "volume": null}, {"date": "2000-12-19", "close": 0.1787748, "volume": 6712.0}, {"date": "2000-12-20", "close": 0.1787748, "volume": null}, {"date": "2000-12-21", "close": 0.14301984, "volume": 9329.0}, {"date": "2000-12-22", "close": 0.14301984, "volume": null}, {"date": "2000-12-27", "close": 0.14301984, "volume": null}, {"date": "2000-12-28", "close": 0.14301984, "volume": null}, {"date": "2000-12-29", "close": 0.14301984, "volume": null}, {"date": "2001-01-02", "close": 0.14301984, "volume": null}, {"date": "2001-01-03", "close": 0.14301984, "volume": null}, {"date": "2001-01-04", "close": 0.14301984, "volume": null}, {"date": "2001-01-05", "close": 0.14301984, "volume": null}, {"date": "2001-01-08", "close": 0.16089732, "volume": 149.0}, {"date": "2001-01-09", "close": 0.16089732, "volume": null}, {"date": "2001-01-10", "close": 0.16089732, "volume": null}, {"date": "2001-01-11", "close": 0.16089732, "volume": null}, {"date": "2001-01-12", "close": 0.16089732, "volume": null}, {"date": "2001-01-15", "close": 0.16089732, "volume": null}, {"date": "2001-01-16", "close": 0.16089732, "volume": null}, {"date": "2001-01-17", "close": 0.16089732, "volume": null}, {"date": "2001-01-18", "close": 0.16089732, "volume": null}, {"date": "2001-01-19", "close": 0.16089732, "volume": null}, {"date": "2001-01-22", "close": 0.16089732, "volume": null}, {"date": "2001-01-23", "close": 0.14301984, "volume": 13984.0}, {"date": "2001-01-24", "close": 0.14301984, "volume": null}, {"date": "2001-01-25", "close": 0.15195858, "volume": 5594.0}, {"date": "2001-01-29", "close": 0.15195858, "volume": 140.0}, {"date": "2001-01-30", "close": 0.15195858, "volume": null}, {"date": "2001-01-31", "close": 0.15195858, "volume": null}, {"date": "2001-02-01", "close": 0.176093178, "volume": 5594.0}, {"date": "2001-02-02", "close": 0.176093178, "volume": null}, {"date": "2001-02-05", "close": 0.176093178, "volume": null}, {"date": "2001-02-06", "close": 0.14301984, "volume": 11187.0}, {"date": "2001-02-07", "close": 0.14301984, "volume": null}, {"date": "2001-02-08", "close": 0.14301984, "volume": null}, {"date": "2001-02-09", "close": 0.14301984, "volume": null}, {"date": "2001-02-12", "close": 0.14301984, "volume": null}, {"date": "2001-02-13", "close": 0.14301984, "volume": null}, {"date": "2001-02-14", "close": 0.16089732, "volume": 14543.0}, {"date": "2001-02-15", "close": 0.16089732, "volume": null}, {"date": "2001-02-16", "close": 0.16089732, "volume": null}, {"date": "2001-02-19", "close": 0.16089732, "volume": null}, {"date": "2001-02-20", "close": 0.16089732, "volume": null}, {"date": "2001-02-21", "close": 0.16089732, "volume": null}, {"date": "2001-02-22", "close": 0.16089732, "volume": null}, {"date": "2001-02-23", "close": 0.16089732, "volume": null}, {"date": "2001-02-26", "close": 0.14301984, "volume": 2797.0}, {"date": "2001-02-27", "close": 0.14301984, "volume": null}, {"date": "2001-02-28", "close": 0.14301984, "volume": null}, {"date": "2001-03-01", "close": 0.14301984, "volume": null}, {"date": "2001-03-02", "close": 0.14301984, "volume": null}, {"date": "2001-03-05", "close": 0.14301984, "volume": null}, {"date": "2001-03-06", "close": 0.14301984, "volume": null}, {"date": "2001-03-07", "close": 0.14301984, "volume": null}, {"date": "2001-03-08", "close": 0.14301984, "volume": null}, {"date": "2001-03-09", "close": 0.16089732, "volume": 15662.0}, {"date": "2001-03-12", "close": 0.16089732, "volume": null}, {"date": "2001-03-13", "close": 0.16089732, "volume": null}, {"date": "2001-03-14", "close": 0.16089732, "volume": null}, {"date": "2001-03-15", "close": 0.16089732, "volume": null}, {"date": "2001-03-16", "close": 0.14301984, "volume": 5146.0}, {"date": "2001-03-19", "close": 0.14301984, "volume": 2237.0}, {"date": "2001-03-20", "close": 0.0893874, "volume": 1958.0}, {"date": "2001-03-21", "close": 0.0893874, "volume": null}, {"date": "2001-03-22", "close": 0.0893874, "volume": null}, {"date": "2001-03-23", "close": 0.0893874, "volume": null}, {"date": "2001-03-26", "close": 0.0893874, "volume": 78311.0}, {"date": "2001-03-27", "close": 0.0893874, "volume": null}, {"date": "2001-03-28", "close": 0.1340811, "volume": 1678.0}, {"date": "2001-03-29", "close": 0.1340811, "volume": null}, {"date": "2001-03-30", "close": 0.1340811, "volume": null}, {"date": "2001-04-02", "close": 0.1340811, "volume": null}, {"date": "2001-04-03", "close": 0.1340811, "volume": null}, {"date": "2001-04-04", "close": 0.1340811, "volume": null}, {"date": "2001-04-05", "close": 0.10726488, "volume": 11187.0}, {"date": "2001-04-06", "close": 0.10726488, "volume": null}, {"date": "2001-04-09", "close": 0.10726488, "volume": null}, {"date": "2001-04-10", "close": 0.10726488, "volume": null}, {"date": "2001-04-11", "close": 0.10726488, "volume": null}, {"date": "2001-04-12", "close": 0.1340811, "volume": 24825.0}, {"date": "2001-04-17", "close": 0.16089732, "volume": 2237.0}, {"date": "2001-04-18", "close": 0.16089732, "volume": null}, {"date": "2001-04-19", "close": 0.16089732, "volume": 74.0}, {"date": "2001-04-20", "close": 0.16089732, "volume": null}, {"date": "2001-04-23", "close": 0.16089732, "volume": null}, {"date": "2001-04-24", "close": 0.16089732, "volume": 33562.0}, {"date": "2001-04-26", "close": 0.1787748, "volume": 11187.0}, {"date": "2001-04-27", "close": 0.1787748, "volume": null}, {"date": "2001-04-30", "close": 0.1787748, "volume": null}, {"date": "2001-05-01", "close": 0.16089732, "volume": 27744.0}, {"date": "2001-05-02", "close": 0.16089732, "volume": 73836.0}, {"date": "2001-05-03", "close": 0.16089732, "volume": null}, {"date": "2001-05-04", "close": 0.16089732, "volume": 11187.0}, {"date": "2001-05-07", "close": 0.16089732, "volume": null}, {"date": "2001-05-08", "close": 0.16089732, "volume": null}, {"date": "2001-05-09", "close": 0.16089732, "volume": 16781.0}, {"date": "2001-05-10", "close": 0.16983606, "volume": 11187.0}, {"date": "2001-05-11", "close": 0.16983606, "volume": null}, {"date": "2001-05-14", "close": 0.16983606, "volume": null}, {"date": "2001-05-15", "close": 0.16983606, "volume": null}, {"date": "2001-05-16", "close": 0.16983606, "volume": null}, {"date": "2001-05-17", "close": 0.16983606, "volume": null}, {"date": "2001-05-18", "close": 0.1787748, "volume": 4475.0}, {"date": "2001-05-21", "close": 0.1787748, "volume": null}, {"date": "2001-05-22", "close": 0.1787748, "volume": null}, {"date": "2001-05-23", "close": 0.1787748, "volume": null}, {"date": "2001-05-24", "close": 0.1787748, "volume": null}, {"date": "2001-05-25", "close": 0.1787748, "volume": null}, {"date": "2001-05-28", "close": 0.1787748, "volume": null}, {"date": "2001-05-29", "close": 0.1787748, "volume": null}, {"date": "2001-05-30", "close": 0.1787748, "volume": null}, {"date": "2001-05-31", "close": 0.1787748, "volume": null}, {"date": "2001-06-01", "close": 0.1787748, "volume": null}, {"date": "2001-06-04", "close": 0.1787748, "volume": null}, {"date": "2001-06-05", "close": 0.1787748, "volume": null}, {"date": "2001-06-06", "close": 0.1787748, "volume": null}, {"date": "2001-06-07", "close": 0.20559102, "volume": 7831.0}, {"date": "2001-06-08", "close": 0.20559102, "volume": 1080438.0}, {"date": "2001-06-12", "close": 0.20559102, "volume": 78311.0}, {"date": "2001-06-13", "close": 0.2234685, "volume": 5370.0}, {"date": "2001-06-14", "close": 0.21452976, "volume": 21480.0}, {"date": "2001-06-15", "close": 0.19665228, "volume": 25507.0}, {"date": "2001-06-18", "close": 0.2234685, "volume": 357910.0}, {"date": "2001-06-19", "close": 0.24134598, "volume": 5594.0}, {"date": "2001-06-20", "close": 0.2234685, "volume": 1062874.0}, {"date": "2001-06-21", "close": 0.20559102, "volume": 72717.0}, {"date": "2001-06-22", "close": 0.23687661, "volume": 3356.0}, {"date": "2001-06-25", "close": 0.2234685, "volume": 223745.0}, {"date": "2001-06-26", "close": 0.21452976, "volume": 22425.0}, {"date": "2001-06-27", "close": 0.21006039, "volume": 55489.0}, {"date": "2001-06-28", "close": 0.20559102, "volume": 29618.0}, {"date": "2001-06-29", "close": 0.20112165, "volume": 15606.0}, {"date": "2001-07-02", "close": 0.20112165, "volume": null}, {"date": "2001-07-03", "close": 0.20112165, "volume": null}, {"date": "2001-07-04", "close": 0.20112165, "volume": null}, {"date": "2001-07-05", "close": 0.20112165, "volume": null}, {"date": "2001-07-06", "close": 0.20112165, "volume": null}, {"date": "2001-07-09", "close": 0.20112165, "volume": null}, {"date": "2001-07-10", "close": 0.20112165, "volume": null}, {"date": "2001-07-11", "close": 0.20112165, "volume": null}, {"date": "2001-07-12", "close": 0.19218291, "volume": 27409.0}, {"date": "2001-07-13", "close": 0.19218291, "volume": null}, {"date": "2001-07-16", "close": 0.19218291, "volume": null}, {"date": "2001-07-17", "close": 0.19218291, "volume": null}, {"date": "2001-07-18", "close": 0.19218291, "volume": null}, {"date": "2001-07-19", "close": 0.19218291, "volume": null}, {"date": "2001-07-20", "close": 0.19218291, "volume": null}, {"date": "2001-07-23", "close": 0.19218291, "volume": null}, {"date": "2001-07-24", "close": 0.12514236, "volume": 50601.0}, {"date": "2001-07-25", "close": 0.12514236, "volume": 13984.0}, {"date": "2001-07-26", "close": 0.12514236, "volume": null}, {"date": "2001-07-27", "close": 0.12514236, "volume": null}, {"date": "2001-07-30", "close": 0.12514236, "volume": null}, {"date": "2001-07-31", "close": 0.12514236, "volume": null}, {"date": "2001-08-01", "close": 0.12514236, "volume": null}, {"date": "2001-08-02", "close": 0.12514236, "volume": null}, {"date": "2001-08-03", "close": 0.12514236, "volume": null}, {"date": "2001-08-06", "close": 0.12514236, "volume": null}, {"date": "2001-08-07", "close": 0.12514236, "volume": null}, {"date": "2001-08-08", "close": 0.12514236, "volume": null}, {"date": "2001-08-09", "close": 0.12514236, "volume": null}, {"date": "2001-08-10", "close": 0.12514236, "volume": null}, {"date": "2001-08-13", "close": 0.1340811, "volume": 23493.0}, {"date": "2001-08-14", "close": 0.1340811, "volume": 15662.0}, {"date": "2001-08-15", "close": 0.1340811, "volume": 28.0}, {"date": "2001-08-16", "close": 0.1340811, "volume": null}, {"date": "2001-08-17", "close": 0.1340811, "volume": null}, {"date": "2001-08-20", "close": 0.1340811, "volume": null}, {"date": "2001-08-21", "close": 0.1340811, "volume": 186.0}, {"date": "2001-08-22", "close": 0.1340811, "volume": null}, {"date": "2001-08-23", "close": 0.1340811, "volume": null}, {"date": "2001-08-24", "close": 0.1340811, "volume": null}, {"date": "2001-08-27", "close": 0.1340811, "volume": null}, {"date": "2001-08-28", "close": 0.1340811, "volume": 5359.0}, {"date": "2001-08-29", "close": 0.1340811, "volume": null}, {"date": "2001-08-30", "close": 0.1340811, "volume": null}, {"date": "2001-08-31", "close": 0.1340811, "volume": null}, {"date": "2001-09-03", "close": 0.1340811, "volume": null}, {"date": "2001-09-04", "close": 0.15642795, "volume": 4475.0}, {"date": "2001-09-05", "close": 0.15642795, "volume": null}, {"date": "2001-09-06", "close": 0.1787748, "volume": 29087.0}, {"date": "2001-09-10", "close": 0.1787748, "volume": null}, {"date": "2001-09-11", "close": 0.1787748, "volume": null}, {"date": "2001-09-12", "close": 0.1787748, "volume": null}, {"date": "2001-09-13", "close": 0.1787748, "volume": null}, {"date": "2001-09-14", "close": 0.14301984, "volume": 1119.0}, {"date": "2001-09-17", "close": 0.14301984, "volume": 6712.0}, {"date": "2001-09-18", "close": 0.14301984, "volume": null}, {"date": "2001-09-19", "close": 0.14301984, "volume": null}, {"date": "2001-09-20", "close": 0.14301984, "volume": null}, {"date": "2001-09-21", "close": 0.14301984, "volume": null}, {"date": "2001-09-24", "close": 0.14301984, "volume": null}, {"date": "2001-09-25", "close": 0.14301984, "volume": null}, {"date": "2001-09-26", "close": 0.14301984, "volume": null}, {"date": "2001-09-27", "close": 0.14301984, "volume": null}, {"date": "2001-09-28", "close": 0.14301984, "volume": null}, {"date": "2001-10-01", "close": 0.14301984, "volume": null}, {"date": "2001-10-02", "close": 0.14301984, "volume": null}, {"date": "2001-10-03", "close": 0.0893874, "volume": 1678.0}, {"date": "2001-10-04", "close": 0.0893874, "volume": null}, {"date": "2001-10-05", "close": 0.0893874, "volume": null}, {"date": "2001-10-08", "close": 0.0893874, "volume": null}, {"date": "2001-10-15", "close": 0.14301984, "volume": 1119.0}, {"date": "2001-10-16", "close": 0.14301984, "volume": 3822.0}, {"date": "2001-10-31", "close": 0.0893874, "volume": 6992.0}, {"date": "2001-11-09", "close": 0.07150992, "volume": 5594.0}, {"date": "2001-11-16", "close": 0.084024156, "volume": 2237.0}, {"date": "2001-11-22", "close": 0.0893874, "volume": 185646.0}, {"date": "2001-11-29", "close": 0.10279551, "volume": 5594.0}, {"date": "2002-01-08", "close": 0.10279551, "volume": 28154.0}, {"date": "2002-01-10", "close": 0.05363244, "volume": 3356.0}, {"date": "2002-02-14", "close": 0.06257118, "volume": 489.0}, {"date": "2002-02-28", "close": 0.06704055, "volume": 209.0}, {"date": "2002-03-26", "close": 0.073297668, "volume": 140.0}, {"date": "2002-04-17", "close": 0.074191542, "volume": 22375.0}, {"date": "2002-04-24", "close": 0.07597929, "volume": 22375.0}, {"date": "2002-04-26", "close": 0.074191542, "volume": 2797.0}, {"date": "2002-05-01", "close": 0.07597929, "volume": 5594.0}, {"date": "2002-05-16", "close": 0.07597929, "volume": 162.0}, {"date": "2002-05-28", "close": 0.081342534, "volume": 524.0}, {"date": "2002-06-05", "close": 0.09832614, "volume": 67124.0}, {"date": "2002-06-06", "close": 0.10279551, "volume": 4195.0}, {"date": "2002-06-11", "close": 0.10726488, "volume": 11187.0}, {"date": "2002-06-13", "close": 0.10726488, "volume": 36544.0}, {"date": "2002-06-14", "close": 0.0893874, "volume": 11187.0}, {"date": "2002-06-18", "close": 0.0893874, "volume": 11187.0}, {"date": "2002-06-24", "close": 0.082236408, "volume": 22375.0}, {"date": "2002-06-25", "close": 0.074191542, "volume": 7132.0}, {"date": "2002-06-26", "close": 0.074191542, "volume": 362962.0}, {"date": "2002-06-27", "close": 0.074191542, "volume": 42148.0}, {"date": "2002-06-28", "close": 0.074191542, "volume": 25171.0}, {"date": "2002-07-10", "close": 0.07597929, "volume": 32051.0}, {"date": "2002-07-25", "close": 0.063465054, "volume": 11187.0}, {"date": "2002-07-30", "close": 0.06704055, "volume": 130.0}, {"date": "2002-08-01", "close": 0.064358928, "volume": 130.0}, {"date": "2002-08-06", "close": 0.06704055, "volume": 130.0}, {"date": "2002-11-06", "close": 0.050056944, "volume": 2797.0}, {"date": "2002-11-12", "close": 0.05810181, "volume": 1119.0}, {"date": "2002-11-13", "close": 0.079554786, "volume": 17900.0}, {"date": "2002-11-14", "close": 0.0893874, "volume": 13984.0}, {"date": "2002-11-19", "close": 0.050056944, "volume": 3356.0}, {"date": "2002-11-28", "close": 0.079554786, "volume": 1119.0}, {"date": "2002-12-04", "close": 0.0893874, "volume": 2773.0}, {"date": "2002-12-05", "close": 0.10726488, "volume": 5034.0}, {"date": "2002-12-11", "close": 0.10726488, "volume": 6153.0}, {"date": "2002-12-18", "close": 0.079554786, "volume": 19018.0}, {"date": "2003-01-13", "close": 0.05810181, "volume": 5594.0}, {"date": "2003-01-20", "close": 0.063465054, "volume": 67124.0}, {"date": "2003-02-12", "close": 0.05363244, "volume": 61530.0}, {"date": "2003-02-14", "close": 0.11173425, "volume": 52077.0}, {"date": "2003-02-17", "close": 0.10726488, "volume": 21232.0}, {"date": "2003-02-19", "close": 0.09832614, "volume": 11187.0}, {"date": "2003-02-21", "close": 0.10726488, "volume": 27968.0}, {"date": "2003-02-27", "close": 0.10726488, "volume": 11187.0}, {"date": "2003-03-05", "close": 0.10726488, "volume": 13313.0}, {"date": "2003-03-06", "close": 0.12514236, "volume": 30485.0}, {"date": "2003-03-07", "close": 0.12514236, "volume": 22934.0}, {"date": "2003-03-13", "close": 0.12514236, "volume": 4866.0}, {"date": "2003-03-18", "close": 0.10726488, "volume": 1342.0}, {"date": "2003-03-21", "close": 0.10726488, "volume": 11187.0}, {"date": "2003-03-26", "close": 0.12514236, "volume": 13610.0}, {"date": "2003-04-07", "close": 0.14301984, "volume": 4475.0}, {"date": "2003-04-15", "close": 0.14301984, "volume": 6712.0}, {"date": "2003-04-22", "close": 0.14301984, "volume": 1678.0}, {"date": "2003-04-23", "close": 0.16089732, "volume": 1678.0}, {"date": "2003-05-01", "close": 0.14301984, "volume": 15662.0}, {"date": "2003-05-02", "close": 0.16089732, "volume": 19018.0}, {"date": "2003-05-13", "close": 0.16089732, "volume": 12586.0}, {"date": "2003-05-23", "close": 0.12961173, "volume": 33562.0}, {"date": "2003-06-20", "close": 0.11620362, "volume": 22375.0}, {"date": "2003-06-24", "close": 0.10726488, "volume": 1828.0}, {"date": "2003-06-25", "close": 0.0893874, "volume": 66291.0}, {"date": "2003-06-26", "close": 0.09832614, "volume": 6824.0}, {"date": "2003-06-30", "close": 0.10726488, "volume": 2810.0}, {"date": "2003-07-01", "close": 0.12514236, "volume": 67124.0}, {"date": "2003-07-17", "close": 0.12514236, "volume": 8390.0}, {"date": "2003-07-22", "close": 0.1340811, "volume": 59292.0}, {"date": "2003-07-24", "close": 0.1340811, "volume": 35240.0}, {"date": "2003-07-31", "close": 0.1340811, "volume": 15103.0}, {"date": "2003-08-01", "close": 0.13855047, "volume": 78311.0}, {"date": "2003-08-04", "close": 0.14748921, "volume": 37807.0}, {"date": "2003-08-05", "close": 0.16089732, "volume": 18.0}, {"date": "2003-08-08", "close": 0.16089732, "volume": 11187.0}, {"date": "2003-08-11", "close": 0.1787748, "volume": 55936.0}, {"date": "2003-08-13", "close": 0.16536669, "volume": 8200.0}, {"date": "2003-08-14", "close": 0.18324417, "volume": 11187.0}, {"date": "2003-08-18", "close": 0.16536669, "volume": 11187.0}, {"date": "2003-08-20", "close": 0.16983606, "volume": 71924.0}, {"date": "2003-08-21", "close": 0.16983606, "volume": 93.0}, {"date": "2003-08-22", "close": 0.19665228, "volume": 134097.0}, {"date": "2003-08-25", "close": 0.19665228, "volume": 4285.0}, {"date": "2003-08-27", "close": 0.19665228, "volume": 11187.0}, {"date": "2003-08-28", "close": 0.19665228, "volume": 2428.0}, {"date": "2003-09-01", "close": 0.20112165, "volume": 11187.0}, {"date": "2003-09-02", "close": 0.20112165, "volume": 30206.0}, {"date": "2003-09-04", "close": 0.19665228, "volume": 1398.0}, {"date": "2003-09-05", "close": 0.20112165, "volume": 5258.0}, {"date": "2003-09-08", "close": 0.19665228, "volume": 27834.0}, {"date": "2003-09-11", "close": 0.19665228, "volume": 11187.0}, {"date": "2003-09-12", "close": 0.19218291, "volume": 22375.0}, {"date": "2003-09-16", "close": 0.16089732, "volume": 866.0}, {"date": "2003-09-17", "close": 0.19218291, "volume": 25731.0}, {"date": "2003-09-18", "close": 0.19665228, "volume": 23627.0}, {"date": "2003-09-19", "close": 0.19665228, "volume": 25283.0}, {"date": "2003-09-22", "close": 0.19665228, "volume": 27968.0}, {"date": "2003-09-23", "close": 0.22793787, "volume": 56250.0}, {"date": "2003-12-17", "close": 0.0893874, "volume": 7412.0}, {"date": "2003-12-18", "close": 0.0893874, "volume": 5280.0}, {"date": "2003-12-22", "close": 0.1340811, "volume": 3730.0}, {"date": "2004-01-15", "close": 0.0893874, "volume": 17829.0}, {"date": "2004-01-19", "close": 0.10726488, "volume": 22375.0}, {"date": "2004-02-03", "close": 0.0893874, "volume": 24238.0}, {"date": "2004-02-09", "close": 0.09385677, "volume": 39155.0}, {"date": "2004-02-16", "close": 0.09832614, "volume": 16781.0}, {"date": "2004-02-25", "close": 0.09832614, "volume": 2797.0}, {"date": "2004-02-26", "close": 0.10726488, "volume": 25731.0}, {"date": "2004-03-01", "close": 0.10726488, "volume": 3356.0}, {"date": "2004-03-02", "close": 0.09832614, "volume": 55936.0}, {"date": "2004-03-04", "close": 0.12514236, "volume": 280.0}, {"date": "2004-03-05", "close": 0.12514236, "volume": 111873.0}, {"date": "2004-03-17", "close": 0.11620362, "volume": 6241.0}, {"date": "2004-03-19", "close": 0.12514236, "volume": 16977.0}, {"date": "2004-03-22", "close": 0.12514236, "volume": 22375.0}, {"date": "2004-03-29", "close": 0.12514236, "volume": 14414.0}, {"date": "2004-03-30", "close": 0.12514236, "volume": 61100.0}, {"date": "2004-03-31", "close": 0.11620362, "volume": 8261.0}, {"date": "2004-04-02", "close": 0.12514236, "volume": 22375.0}, {"date": "2004-04-05", "close": 0.12514236, "volume": 12586.0}, {"date": "2004-04-07", "close": 0.12514236, "volume": 1063.0}, {"date": "2004-04-14", "close": 0.12514236, "volume": 35.0}, {"date": "2004-04-21", "close": 0.12514236, "volume": 56272.0}, {"date": "2004-04-23", "close": 0.11620362, "volume": 124458.0}, {"date": "2004-06-07", "close": 0.10726488, "volume": 22375.0}, {"date": "2004-06-08", "close": 0.10726488, "volume": 22375.0}, {"date": "2004-06-16", "close": 0.10726488, "volume": 48944.0}, {"date": "2004-06-18", "close": 0.10726488, "volume": 11261.0}, {"date": "2004-06-21", "close": 0.11620362, "volume": 32729.0}, {"date": "2004-06-22", "close": 0.11620362, "volume": 4139.0}, {"date": "2004-06-24", "close": 0.11620362, "volume": 1040648.0}, {"date": "2004-06-28", "close": 0.11620362, "volume": 2797.0}, {"date": "2004-06-29", "close": 0.12514236, "volume": 11364.0}, {"date": "2004-06-30", "close": 0.11620362, "volume": 27968.0}, {"date": "2004-07-01", "close": 0.11620362, "volume": 2846.0}, {"date": "2004-07-02", "close": 0.10726488, "volume": 5594.0}, {"date": "2004-07-06", "close": 0.10726488, "volume": 23699.0}, {"date": "2004-07-07", "close": 0.0893874, "volume": 3356.0}, {"date": "2004-07-08", "close": 0.0893874, "volume": 913.0}, {"date": "2004-07-16", "close": 0.0893874, "volume": 36133.0}, {"date": "2004-08-10", "close": 0.1340811, "volume": 18027.0}, {"date": "2004-08-13", "close": 0.1340811, "volume": 33562.0}, {"date": "2004-08-27", "close": 0.12067299, "volume": 60284.0}, {"date": "2004-09-21", "close": 0.1340811, "volume": 13984.0}, {"date": "2004-09-23", "close": 0.2234685, "volume": 203563.0}, {"date": "2004-09-24", "close": 0.2234685, "volume": 77584.0}, {"date": "2004-09-30", "close": 0.2234685, "volume": 2685.0}, {"date": "2004-10-01", "close": 0.2681622, "volume": 207106.0}, {"date": "2004-10-06", "close": 0.29497842, "volume": 94532.0}, {"date": "2004-10-07", "close": 0.29497842, "volume": 13425.0}, {"date": "2004-10-11", "close": 0.38436582, "volume": 135131.0}, {"date": "2004-10-12", "close": 0.3575496, "volume": 27084.0}, {"date": "2004-10-18", "close": 0.36648834, "volume": 22375.0}, {"date": "2004-10-19", "close": 0.36648834, "volume": 61530.0}, {"date": "2004-10-20", "close": 0.3575496, "volume": 19448.0}, {"date": "2004-10-22", "close": 0.4022433, "volume": 54258.0}, {"date": "2004-10-27", "close": 0.4022433, "volume": 115687.0}, {"date": "2004-10-29", "close": 0.4022433, "volume": 16781.0}, {"date": "2004-11-03", "close": 0.3575496, "volume": 16546.0}, {"date": "2004-11-04", "close": 0.3575496, "volume": 24847.0}, {"date": "2004-11-05", "close": 0.3575496, "volume": 82786.0}, {"date": "2004-11-09", "close": 0.3575496, "volume": 30837.0}, {"date": "2004-11-10", "close": 0.38436582, "volume": 42522.0}, {"date": "2004-11-11", "close": 0.42012078, "volume": 22924.0}, {"date": "2004-11-12", "close": 0.446937, "volume": 95102.0}, {"date": "2004-11-16", "close": 0.46481448, "volume": 5594.0}, {"date": "2004-11-17", "close": 0.56314062, "volume": 54818.0}, {"date": "2004-11-18", "close": 0.64358928, "volume": 66005.0}, {"date": "2004-11-19", "close": 0.64358928, "volume": 55936.0}, {"date": "2004-11-22", "close": 0.6704055, "volume": 11993.0}, {"date": "2004-11-23", "close": 0.66146676, "volume": 3356.0}, {"date": "2004-11-24", "close": 0.5810181, "volume": 8950.0}, {"date": "2004-11-26", "close": 0.5363244, "volume": 16781.0}, {"date": "2004-11-29", "close": 0.42905952, "volume": 26849.0}, {"date": "2004-12-01", "close": 0.42905952, "volume": 2237.0}, {"date": "2004-12-02", "close": 0.41118204, "volume": 34121.0}, {"date": "2004-12-06", "close": 0.42012078, "volume": 2237.0}, {"date": "2004-12-08", "close": 0.42012078, "volume": 9621.0}, {"date": "2004-12-09", "close": 0.42905952, "volume": 4475.0}, {"date": "2004-12-10", "close": 0.42905952, "volume": 11187.0}, {"date": "2004-12-13", "close": 0.39330456, "volume": 14691.0}, {"date": "2004-12-14", "close": 0.42905952, "volume": 37701.0}, {"date": "2004-12-15", "close": 0.48269196, "volume": 11187.0}, {"date": "2004-12-16", "close": 0.48269196, "volume": 21462.0}, {"date": "2004-12-21", "close": 0.48269196, "volume": 5594.0}, {"date": "2004-12-22", "close": 0.47375322, "volume": 15662.0}, {"date": "2004-12-24", "close": 0.43799826, "volume": 19018.0}, {"date": "2005-01-06", "close": 0.4022433, "volume": 354.0}, {"date": "2005-01-11", "close": 0.4022433, "volume": 2853.0}, {"date": "2005-01-12", "close": 0.46481448, "volume": 67124.0}, {"date": "2005-01-17", "close": 0.42905952, "volume": 1119.0}, {"date": "2005-01-19", "close": 0.42905952, "volume": 10357.0}, {"date": "2005-01-20", "close": 0.42905952, "volume": 159.0}, {"date": "2005-01-24", "close": 0.46481448, "volume": 101253.0}, {"date": "2005-02-04", "close": 0.43799826, "volume": 11187.0}, {"date": "2005-02-09", "close": 0.3575496, "volume": 55.0}, {"date": "2005-02-14", "close": 0.45587574, "volume": 57429.0}, {"date": "2005-02-15", "close": 0.46481448, "volume": 27968.0}, {"date": "2005-02-16", "close": 0.4916307, "volume": 5594.0}, {"date": "2005-02-18", "close": 0.5363244, "volume": 23493.0}, {"date": "2005-02-22", "close": 0.50056944, "volume": 420.0}, {"date": "2005-02-23", "close": 0.4916307, "volume": 16361.0}, {"date": "2005-02-25", "close": 0.47375322, "volume": 16753.0}, {"date": "2005-02-28", "close": 0.4916307, "volume": 11187.0}, {"date": "2005-03-02", "close": 0.4916307, "volume": 45438.0}, {"date": "2005-03-03", "close": 0.4916307, "volume": 22665.0}, {"date": "2005-03-09", "close": 0.4916307, "volume": 79206.0}, {"date": "2005-03-16", "close": 0.56314062, "volume": 50343.0}, {"date": "2005-03-17", "close": 0.6704055, "volume": 86701.0}, {"date": "2005-03-18", "close": 0.56314062, "volume": 18459.0}, {"date": "2005-03-23", "close": 0.55420188, "volume": 140641.0}, {"date": "2005-03-30", "close": 0.52738566, "volume": 30206.0}, {"date": "2005-04-04", "close": 0.52738566, "volume": 6041.0}, {"date": "2005-04-05", "close": 0.4916307, "volume": 5594.0}, {"date": "2005-04-06", "close": 0.48269196, "volume": 10740.0}, {"date": "2005-04-07", "close": 0.47375322, "volume": 24669.0}, {"date": "2005-04-14", "close": 0.4916307, "volume": 447.0}, {"date": "2005-04-27", "close": 0.51844692, "volume": 1119.0}, {"date": "2005-04-28", "close": 0.51844692, "volume": 3043.0}, {"date": "2005-04-29", "close": 0.51844692, "volume": 1398.0}, {"date": "2005-05-04", "close": 0.5363244, "volume": 2797.0}, {"date": "2005-05-12", "close": 0.51844692, "volume": 34.0}, {"date": "2005-05-16", "close": 0.5363244, "volume": 5560.0}, {"date": "2005-05-17", "close": 0.5363244, "volume": 1119.0}, {"date": "2005-05-24", "close": 0.5810181, "volume": 55377.0}, {"date": "2005-05-25", "close": 0.58995684, "volume": 54273.0}, {"date": "2005-05-26", "close": 0.5810181, "volume": 22467.0}, {"date": "2005-05-27", "close": 0.55420188, "volume": 20589.0}, {"date": "2005-06-01", "close": 0.55867125, "volume": 33562.0}, {"date": "2005-06-06", "close": 0.5810181, "volume": 33562.0}, {"date": "2005-06-07", "close": 0.58995684, "volume": 9705.0}, {"date": "2005-06-08", "close": 0.65252802, "volume": 211129.0}, {"date": "2005-06-09", "close": 0.6704055, "volume": 44078.0}, {"date": "2005-06-10", "close": 0.6704055, "volume": 324431.0}, {"date": "2005-06-14", "close": 0.73297668, "volume": 51909.0}, {"date": "2005-06-15", "close": 0.74638479, "volume": 671.0}, {"date": "2005-06-16", "close": 0.75085416, "volume": 8614.0}, {"date": "2005-06-17", "close": 0.7150992, "volume": 12147.0}, {"date": "2005-06-20", "close": 0.78660912, "volume": 20140.0}, {"date": "2005-06-21", "close": 0.72403794, "volume": 12865.0}, {"date": "2005-06-22", "close": 0.7597929, "volume": 7831.0}, {"date": "2005-06-23", "close": 0.72403794, "volume": 156622.0}, {"date": "2005-06-24", "close": 0.72403794, "volume": 1678.0}, {"date": "2005-06-27", "close": 0.5810181, "volume": 3916.0}, {"date": "2005-06-28", "close": 0.5810181, "volume": 671.0}, {"date": "2005-06-29", "close": 0.6704055, "volume": 18179.0}, {"date": "2005-07-01", "close": 0.6257118, "volume": 5370.0}, {"date": "2005-07-05", "close": 0.64358928, "volume": 16781.0}, {"date": "2005-07-19", "close": 0.6704055, "volume": 16781.0}, {"date": "2005-07-26", "close": 0.75085416, "volume": 2237.0}, {"date": "2005-07-27", "close": 0.77767038, "volume": 135922.0}, {"date": "2005-07-28", "close": 0.7597929, "volume": 29087.0}, {"date": "2005-07-29", "close": 0.7597929, "volume": 1582.0}, {"date": "2005-08-01", "close": 0.7597929, "volume": 15103.0}, {"date": "2005-08-02", "close": 0.76873164, "volume": 13203.0}, {"date": "2005-08-03", "close": 0.7597929, "volume": 14765.0}, {"date": "2005-08-11", "close": 0.7150992, "volume": 11187.0}, {"date": "2005-08-15", "close": 0.7150992, "volume": 5594.0}, {"date": "2005-08-16", "close": 0.68381361, "volume": 18319.0}, {"date": "2005-08-17", "close": 0.70616046, "volume": 4475.0}, {"date": "2005-08-22", "close": 0.70616046, "volume": 4195.0}, {"date": "2005-08-24", "close": 0.70616046, "volume": 7.0}, {"date": "2005-08-30", "close": 0.70616046, "volume": 8086.0}, {"date": "2005-09-09", "close": 0.7150992, "volume": 37477.0}, {"date": "2005-09-15", "close": 0.72403794, "volume": 5612.0}, {"date": "2005-09-16", "close": 0.72403794, "volume": 11243.0}, {"date": "2005-09-21", "close": 0.72850731, "volume": 1678.0}, {"date": "2005-09-22", "close": 0.7597929, "volume": 4027.0}, {"date": "2005-09-23", "close": 0.7597929, "volume": 1175.0}, {"date": "2005-09-26", "close": 0.7597929, "volume": 1253.0}, {"date": "2005-09-27", "close": 0.7597929, "volume": 26939.0}, {"date": "2005-09-28", "close": 0.78660912, "volume": 15103.0}, {"date": "2005-09-29", "close": 0.82236408, "volume": 43277.0}, {"date": "2005-09-30", "close": 0.893874, "volume": 22375.0}, {"date": "2005-10-04", "close": 0.91175148, "volume": 12865.0}, {"date": "2005-10-06", "close": 0.893874, "volume": 22375.0}, {"date": "2005-10-07", "close": 0.91175148, "volume": 17900.0}, {"date": "2005-10-10", "close": 1.05477132, "volume": 22995.0}, {"date": "2005-10-11", "close": 1.22460738, "volume": 14118.0}, {"date": "2005-10-12", "close": 1.1620362, "volume": 111.0}, {"date": "2005-10-14", "close": 1.2514236, "volume": 8027.0}, {"date": "2005-10-17", "close": 1.340811, "volume": 34111.0}, {"date": "2005-10-18", "close": 1.340811, "volume": 19021.0}, {"date": "2005-10-19", "close": 1.2514236, "volume": 35240.0}, {"date": "2005-10-20", "close": 1.2514236, "volume": 571.0}, {"date": "2005-10-21", "close": 1.2067299, "volume": 11163.0}, {"date": "2005-10-24", "close": 1.2514236, "volume": 3381.0}, {"date": "2005-10-26", "close": 1.2514236, "volume": 1119.0}, {"date": "2005-10-28", "close": 1.1620362, "volume": 5594.0}, {"date": "2005-11-02", "close": 0.9385677, "volume": 11187.0}, {"date": "2005-11-04", "close": 1.23354612, "volume": 11187.0}, {"date": "2005-11-18", "close": 1.1173425, "volume": 10069.0}, {"date": "2005-11-22", "close": 1.0279551, "volume": 4475.0}, {"date": "2005-12-01", "close": 1.0279551, "volume": 5146.0}, {"date": "2005-12-02", "close": 1.0279551, "volume": 6041.0}, {"date": "2005-12-05", "close": 0.96091455, "volume": 20137.0}, {"date": "2005-12-08", "close": 0.9385677, "volume": 138.0}, {"date": "2005-12-12", "close": 1.0279551, "volume": 2804.0}, {"date": "2005-12-13", "close": 0.9832614, "volume": 2100.0}, {"date": "2005-12-14", "close": 0.97432266, "volume": 2237.0}, {"date": "2005-12-15", "close": 0.9832614, "volume": 19018.0}, {"date": "2005-12-19", "close": 0.9385677, "volume": 4475.0}, {"date": "2005-12-28", "close": 0.9385677, "volume": 10628.0}, {"date": "2005-12-30", "close": 0.9385677, "volume": 39155.0}, {"date": "2006-01-03", "close": 0.93409833, "volume": 11187.0}, {"date": "2006-01-04", "close": 0.9385677, "volume": 26849.0}, {"date": "2006-01-06", "close": 0.893874, "volume": 16222.0}, {"date": "2006-01-09", "close": 0.893874, "volume": 11187.0}, {"date": "2006-01-10", "close": 0.893874, "volume": 11187.0}, {"date": "2006-01-11", "close": 0.893874, "volume": 104.0}, {"date": "2006-01-12", "close": 0.893874, "volume": 58557.0}, {"date": "2006-01-13", "close": 0.91175148, "volume": 50343.0}, {"date": "2006-01-16", "close": 0.893874, "volume": 13425.0}, {"date": "2006-01-17", "close": 0.88493526, "volume": 32950.0}, {"date": "2006-01-19", "close": 0.97432266, "volume": 8804.0}, {"date": "2006-01-23", "close": 1.04583258, "volume": 3356.0}, {"date": "2006-01-24", "close": 1.1173425, "volume": 39155.0}, {"date": "2006-01-25", "close": 1.1173425, "volume": 22934.0}, {"date": "2006-01-27", "close": 1.05477132, "volume": 10214.0}, {"date": "2006-01-31", "close": 1.1173425, "volume": 11187.0}, {"date": "2006-02-01", "close": 1.1620362, "volume": 11046.0}, {"date": "2006-02-02", "close": 1.17097494, "volume": 6975.0}, {"date": "2006-02-03", "close": 1.17097494, "volume": 14538.0}, {"date": "2006-02-06", "close": 1.17991368, "volume": 5594.0}, {"date": "2006-02-08", "close": 1.21566864, "volume": 1119.0}, {"date": "2006-02-09", "close": 1.21566864, "volume": 7272.0}, {"date": "2006-02-10", "close": 1.2514236, "volume": 39632.0}, {"date": "2006-02-13", "close": 1.19779116, "volume": 63477.0}, {"date": "2006-02-14", "close": 1.0726488, "volume": 104001.0}, {"date": "2006-02-17", "close": 1.1173425, "volume": 86290.0}, {"date": "2006-02-20", "close": 1.1620362, "volume": 7495.0}, {"date": "2006-02-21", "close": 1.1620362, "volume": 7607.0}, {"date": "2006-02-22", "close": 1.1620362, "volume": 28528.0}, {"date": "2006-02-23", "close": 1.1620362, "volume": 24612.0}, {"date": "2006-02-24", "close": 1.1620362, "volume": 5034.0}, {"date": "2006-02-27", "close": 1.1620362, "volume": 6712.0}, {"date": "2006-02-28", "close": 1.0726488, "volume": 44749.0}, {"date": "2006-03-01", "close": 1.0726488, "volume": 2517.0}, {"date": "2006-03-02", "close": 1.0726488, "volume": 5594.0}, {"date": "2006-03-03", "close": 1.1173425, "volume": 34121.0}, {"date": "2006-03-09", "close": 1.1173425, "volume": 11187.0}, {"date": "2006-03-10", "close": 1.0726488, "volume": 11327.0}, {"date": "2006-03-13", "close": 1.1620362, "volume": 27968.0}, {"date": "2006-03-14", "close": 1.1620362, "volume": 6293.0}, {"date": "2006-03-15", "close": 1.1173425, "volume": 8390.0}, {"date": "2006-03-17", "close": 1.1620362, "volume": 8950.0}, {"date": "2006-03-20", "close": 1.1173425, "volume": 11914.0}, {"date": "2006-03-21", "close": 1.0726488, "volume": 8492.0}, {"date": "2006-03-23", "close": 1.08158754, "volume": 16760.0}, {"date": "2006-03-24", "close": 1.09052628, "volume": 8950.0}, {"date": "2006-03-29", "close": 1.1173425, "volume": 2797.0}, {"date": "2006-03-30", "close": 1.1173425, "volume": 9509.0}, {"date": "2006-03-31", "close": 1.2514236, "volume": 27409.0}, {"date": "2006-04-04", "close": 1.2514236, "volume": 7384.0}, {"date": "2006-04-05", "close": 1.2514236, "volume": 13984.0}, {"date": "2006-04-06", "close": 1.2514236, "volume": 26849.0}, {"date": "2006-04-07", "close": 1.24248486, "volume": 4475.0}, {"date": "2006-04-10", "close": 1.24248486, "volume": 7184.0}, {"date": "2006-04-13", "close": 1.2067299, "volume": 5594.0}, {"date": "2006-04-20", "close": 1.19779116, "volume": 1009.0}, {"date": "2006-04-21", "close": 1.09052628, "volume": 11187.0}, {"date": "2006-04-24", "close": 1.0726488, "volume": 11187.0}, {"date": "2006-04-28", "close": 1.0279551, "volume": 5594.0}, {"date": "2006-05-01", "close": 0.96538392, "volume": 5594.0}, {"date": "2006-05-05", "close": 0.9832614, "volume": 1005.0}, {"date": "2006-05-08", "close": 1.0279551, "volume": 11187.0}, {"date": "2006-05-09", "close": 1.10840376, "volume": 17954.0}, {"date": "2006-05-10", "close": 1.10840376, "volume": 11187.0}, {"date": "2006-05-11", "close": 1.10840376, "volume": 3356.0}, {"date": "2006-05-12", "close": 1.0726488, "volume": 20728.0}, {"date": "2006-05-16", "close": 1.0279551, "volume": 27968.0}, {"date": "2006-05-17", "close": 0.9832614, "volume": 4695.0}, {"date": "2006-05-18", "close": 1.0726488, "volume": 14163.0}, {"date": "2006-05-19", "close": 1.05477132, "volume": 5594.0}, {"date": "2006-06-06", "close": 0.95644518, "volume": 8167.0}, {"date": "2006-06-08", "close": 0.9385677, "volume": 11187.0}, {"date": "2006-06-09", "close": 0.9385677, "volume": 2237.0}, {"date": "2006-06-14", "close": 0.9385677, "volume": 21256.0}, {"date": "2006-06-16", "close": 0.893874, "volume": 60877.0}, {"date": "2006-06-19", "close": 0.8491803, "volume": 11841.0}, {"date": "2006-06-20", "close": 0.8044866, "volume": 70480.0}, {"date": "2006-06-21", "close": 0.8044866, "volume": 46986.0}, {"date": "2006-06-22", "close": 0.893874, "volume": 41393.0}, {"date": "2006-06-26", "close": 0.8044866, "volume": 14543.0}, {"date": "2006-06-28", "close": 0.7597929, "volume": 13425.0}, {"date": "2006-06-30", "close": 0.8044866, "volume": 32568.0}, {"date": "2006-07-04", "close": 0.7597929, "volume": 5806.0}, {"date": "2006-07-10", "close": 0.8044866, "volume": 72564.0}, {"date": "2006-07-13", "close": 0.9385677, "volume": 42512.0}, {"date": "2006-07-14", "close": 0.9385677, "volume": 34681.0}, {"date": "2006-07-17", "close": 0.893874, "volume": 7831.0}, {"date": "2006-07-24", "close": 0.893874, "volume": 12865.0}, {"date": "2006-07-25", "close": 0.893874, "volume": 2311.0}, {"date": "2006-07-31", "close": 0.8491803, "volume": 42438.0}, {"date": "2006-08-01", "close": 0.8491803, "volume": 11187.0}, {"date": "2006-08-02", "close": 0.893874, "volume": 2237.0}, {"date": "2006-08-07", "close": 0.8491803, "volume": 280.0}, {"date": "2006-08-15", "close": 0.893874, "volume": 13481.0}, {"date": "2006-08-16", "close": 0.86705778, "volume": 59310.0}, {"date": "2006-08-21", "close": 0.85811904, "volume": 35222.0}, {"date": "2006-08-22", "close": 0.7597929, "volume": 10203.0}, {"date": "2006-08-24", "close": 0.8044866, "volume": 21927.0}, {"date": "2006-08-25", "close": 0.8491803, "volume": 10069.0}, {"date": "2006-08-28", "close": 0.7597929, "volume": 31324.0}, {"date": "2006-08-30", "close": 0.85811904, "volume": 1119.0}, {"date": "2006-09-04", "close": 0.85811904, "volume": 9393.0}, {"date": "2006-09-06", "close": 0.86705778, "volume": 11187.0}, {"date": "2006-09-07", "close": 0.893874, "volume": 1119.0}, {"date": "2006-09-08", "close": 1.1620362, "volume": 1334358.0}, {"date": "2006-09-11", "close": 1.19779116, "volume": 24948.0}, {"date": "2006-09-14", "close": 1.13521998, "volume": 4404.0}, {"date": "2006-09-15", "close": 1.1620362, "volume": 54934.0}, {"date": "2006-09-19", "close": 1.1620362, "volume": 90617.0}, {"date": "2006-09-21", "close": 1.14862809, "volume": 11187.0}, {"date": "2006-09-22", "close": 1.09052628, "volume": 22710.0}, {"date": "2006-09-25", "close": 1.15309746, "volume": 12865.0}, {"date": "2006-09-26", "close": 1.15309746, "volume": 72717.0}, {"date": "2006-09-28", "close": 1.1620362, "volume": 39155.0}, {"date": "2006-09-29", "close": 1.2067299, "volume": 72438.0}, {"date": "2006-10-02", "close": 1.2514236, "volume": 59284.0}, {"date": "2006-10-03", "close": 1.2514236, "volume": 41393.0}, {"date": "2006-10-04", "close": 1.17991368, "volume": 18468.0}, {"date": "2006-10-05", "close": 1.14415872, "volume": 18450.0}, {"date": "2006-10-06", "close": 1.1173425, "volume": 26989.0}, {"date": "2006-10-09", "close": 1.14415872, "volume": 2237.0}, {"date": "2006-10-10", "close": 1.09946502, "volume": 15662.0}, {"date": "2006-10-12", "close": 1.09946502, "volume": 6386.0}, {"date": "2006-10-13", "close": 0.99220014, "volume": 31660.0}, {"date": "2006-10-20", "close": 1.0726488, "volume": 1119.0}, {"date": "2006-10-27", "close": 1.14415872, "volume": 5594.0}, {"date": "2006-10-30", "close": 1.14415872, "volume": 4475.0}, {"date": "2006-11-01", "close": 1.14862809, "volume": 5920.0}, {"date": "2006-11-02", "close": 1.14415872, "volume": 14543.0}, {"date": "2006-11-03", "close": 1.14415872, "volume": 13425.0}, {"date": "2006-11-06", "close": 1.0726488, "volume": 10069.0}, {"date": "2006-11-07", "close": 1.08158754, "volume": 2797.0}, {"date": "2006-11-08", "close": 1.0726488, "volume": 23269.0}, {"date": "2006-11-14", "close": 1.0726488, "volume": 11187.0}, {"date": "2006-11-16", "close": 1.0726488, "volume": 6712.0}, {"date": "2006-11-17", "close": 1.0726488, "volume": 11187.0}, {"date": "2006-11-20", "close": 1.0279551, "volume": 5594.0}, {"date": "2006-11-23", "close": 1.01901636, "volume": 5594.0}, {"date": "2006-11-24", "close": 1.0726488, "volume": 34502.0}, {"date": "2006-11-28", "close": 1.03689384, "volume": 31716.0}, {"date": "2006-11-29", "close": 0.9832614, "volume": 2797.0}, {"date": "2006-12-04", "close": 1.03689384, "volume": 4544.0}, {"date": "2006-12-05", "close": 1.00113888, "volume": 1533.0}, {"date": "2006-12-07", "close": 0.99220014, "volume": 1824.0}, {"date": "2006-12-08", "close": 1.0279551, "volume": 1119.0}, {"date": "2006-12-11", "close": 1.0726488, "volume": 29087.0}, {"date": "2006-12-13", "close": 1.03689384, "volume": 55936.0}, {"date": "2006-12-14", "close": 1.03689384, "volume": 76272.0}, {"date": "2006-12-15", "close": 1.03689384, "volume": 67338.0}, {"date": "2006-12-18", "close": 1.0279551, "volume": 16781.0}, {"date": "2006-12-19", "close": 1.0279551, "volume": 44964.0}, {"date": "2006-12-20", "close": 1.04583258, "volume": 78311.0}, {"date": "2006-12-21", "close": 0.9832614, "volume": 91791.0}, {"date": "2006-12-22", "close": 1.00113888, "volume": 11187.0}, {"date": "2006-12-27", "close": 1.01901636, "volume": 20137.0}, {"date": "2006-12-28", "close": 1.01007762, "volume": 2237.0}, {"date": "2006-12-29", "close": 1.01901636, "volume": 7831.0}, {"date": "2007-01-02", "close": 1.0726488, "volume": 22375.0}, {"date": "2007-01-03", "close": 1.0279551, "volume": 66710.0}, {"date": "2007-01-04", "close": 0.9832614, "volume": 70574.0}, {"date": "2007-01-05", "close": 0.99220014, "volume": 14505.0}, {"date": "2007-01-09", "close": 0.9832614, "volume": 22193.0}, {"date": "2007-01-10", "close": 0.96538392, "volume": 22375.0}, {"date": "2007-01-11", "close": 0.96538392, "volume": 16781.0}, {"date": "2007-01-12", "close": 1.01901636, "volume": 14981.0}, {"date": "2007-01-15", "close": 1.01901636, "volume": 5085.0}, {"date": "2007-01-16", "close": 1.01901636, "volume": 31324.0}, {"date": "2007-01-17", "close": 1.03689384, "volume": 32544.0}, {"date": "2007-01-18", "close": 1.03689384, "volume": 1119.0}, {"date": "2007-01-19", "close": 1.03689384, "volume": 55936.0}, {"date": "2007-01-24", "close": 1.01007762, "volume": 58733.0}, {"date": "2007-01-29", "close": 1.00113888, "volume": 22375.0}, {"date": "2007-01-30", "close": 0.9832614, "volume": 36359.0}, {"date": "2007-01-31", "close": 0.9832614, "volume": 67124.0}, {"date": "2007-02-01", "close": 0.9832614, "volume": 5085.0}, {"date": "2007-02-02", "close": 0.9832614, "volume": 10069.0}, {"date": "2007-02-05", "close": 0.9832614, "volume": 14543.0}, {"date": "2007-02-06", "close": 1.0279551, "volume": 12362.0}, {"date": "2007-02-07", "close": 1.0279551, "volume": 11187.0}, {"date": "2007-02-08", "close": 1.00113888, "volume": 9459.0}, {"date": "2007-02-09", "close": 0.99220014, "volume": 123010.0}, {"date": "2007-02-12", "close": 0.9832614, "volume": 13201.0}, {"date": "2007-02-13", "close": 0.9832614, "volume": 55936.0}, {"date": "2007-02-15", "close": 1.0279551, "volume": 64387.0}, {"date": "2007-02-16", "close": 1.0279551, "volume": 106279.0}, {"date": "2007-02-19", "close": 1.0279551, "volume": 21190.0}, {"date": "2007-02-20", "close": 1.04583258, "volume": 12372.0}, {"date": "2007-02-21", "close": 1.0279551, "volume": 15103.0}, {"date": "2007-02-26", "close": 1.0279551, "volume": 58733.0}, {"date": "2007-02-27", "close": 1.0279551, "volume": 55936.0}, {"date": "2007-02-28", "close": 0.94750644, "volume": 21256.0}, {"date": "2007-03-01", "close": 0.8491803, "volume": 62313.0}, {"date": "2007-03-02", "close": 0.87599652, "volume": 16781.0}, {"date": "2007-03-05", "close": 0.87599652, "volume": 25152.0}, {"date": "2007-03-07", "close": 0.87599652, "volume": 25190.0}, {"date": "2007-03-08", "close": 0.9385677, "volume": 25920.0}, {"date": "2007-03-09", "close": 1.0279551, "volume": 30206.0}, {"date": "2007-03-12", "close": 0.94750644, "volume": 16781.0}, {"date": "2007-03-13", "close": 0.94750644, "volume": 36918.0}, {"date": "2007-03-14", "close": 0.94750644, "volume": 7431.0}, {"date": "2007-03-16", "close": 0.893874, "volume": 36918.0}, {"date": "2007-03-19", "close": 0.86705778, "volume": 44749.0}, {"date": "2007-03-20", "close": 0.8491803, "volume": 39905.0}, {"date": "2007-03-21", "close": 0.85811904, "volume": 59902.0}, {"date": "2007-03-22", "close": 0.893874, "volume": 111873.0}, {"date": "2007-03-23", "close": 0.86705778, "volume": 11187.0}, {"date": "2007-03-26", "close": 0.90281274, "volume": 69361.0}, {"date": "2007-03-27", "close": 0.94750644, "volume": 11187.0}, {"date": "2007-03-28", "close": 1.04583258, "volume": 95053.0}, {"date": "2007-03-29", "close": 1.0279551, "volume": 7087.0}, {"date": "2007-03-30", "close": 0.9832614, "volume": 2237.0}, {"date": "2007-04-02", "close": 0.94750644, "volume": 67124.0}, {"date": "2007-04-03", "close": 0.893874, "volume": 60920.0}, {"date": "2007-04-04", "close": 0.8491803, "volume": 78026.0}, {"date": "2007-04-05", "close": 0.893874, "volume": 14543.0}, {"date": "2007-04-10", "close": 0.893874, "volume": 55936.0}, {"date": "2007-04-11", "close": 0.893874, "volume": 89498.0}, {"date": "2007-04-13", "close": 0.893874, "volume": 57055.0}, {"date": "2007-04-18", "close": 0.893874, "volume": 139841.0}, {"date": "2007-04-19", "close": 0.893874, "volume": 22375.0}, {"date": "2007-04-20", "close": 0.9385677, "volume": 65063.0}, {"date": "2007-04-23", "close": 0.893874, "volume": 27968.0}, {"date": "2007-04-24", "close": 0.87599652, "volume": 16781.0}, {"date": "2007-04-26", "close": 0.86705778, "volume": 50739.0}, {"date": "2007-04-27", "close": 0.86705778, "volume": 44973.0}, {"date": "2007-04-30", "close": 0.86705778, "volume": 31955.0}, {"date": "2007-05-01", "close": 0.9385677, "volume": 16669.0}, {"date": "2007-05-02", "close": 0.92962896, "volume": 16781.0}, {"date": "2007-05-04", "close": 0.91175148, "volume": 4475.0}, {"date": "2007-05-07", "close": 0.86258841, "volume": 16781.0}, {"date": "2007-05-08", "close": 0.90281274, "volume": 3356.0}, {"date": "2007-05-11", "close": 0.86705778, "volume": 27968.0}, {"date": "2007-05-14", "close": 0.86705778, "volume": 895.0}, {"date": "2007-05-16", "close": 0.91175148, "volume": 5482.0}, {"date": "2007-05-17", "close": 0.91175148, "volume": 11187.0}, {"date": "2007-05-18", "close": 0.893874, "volume": 42094.0}, {"date": "2007-05-21", "close": 0.9385677, "volume": 62039.0}, {"date": "2007-05-22", "close": 0.9385677, "volume": 25271.0}, {"date": "2007-05-28", "close": 0.87599652, "volume": 17900.0}, {"date": "2007-05-29", "close": 0.893874, "volume": 16781.0}, {"date": "2007-05-30", "close": 0.88493526, "volume": 11187.0}, {"date": "2007-05-31", "close": 0.88493526, "volume": 565.0}, {"date": "2007-06-01", "close": 0.86705778, "volume": 2797.0}, {"date": "2007-06-04", "close": 0.86705778, "volume": 112090.0}, {"date": "2007-06-05", "close": 0.8491803, "volume": 40833.0}, {"date": "2007-06-06", "close": 0.78660912, "volume": 28248.0}, {"date": "2007-06-07", "close": 0.84471093, "volume": 64801.0}, {"date": "2007-06-08", "close": 0.82236408, "volume": 122775.0}, {"date": "2007-06-12", "close": 0.8044866, "volume": 23075.0}, {"date": "2007-06-13", "close": 0.8491803, "volume": 67124.0}, {"date": "2007-06-14", "close": 0.8491803, "volume": 104875.0}, {"date": "2007-06-15", "close": 0.8491803, "volume": 6041.0}, {"date": "2007-06-18", "close": 0.8044866, "volume": 42432.0}, {"date": "2007-06-19", "close": 0.79554786, "volume": 49415.0}, {"date": "2007-06-20", "close": 0.7597929, "volume": 60691.0}, {"date": "2007-06-21", "close": 0.74191542, "volume": 88872.0}, {"date": "2007-06-22", "close": 0.74191542, "volume": 82338.0}, {"date": "2007-06-25", "close": 0.77767038, "volume": 24612.0}, {"date": "2007-06-26", "close": 0.85811904, "volume": 76745.0}, {"date": "2007-06-27", "close": 0.85811904, "volume": 86142.0}, {"date": "2007-06-28", "close": 0.893874, "volume": 27017.0}, {"date": "2007-06-29", "close": 0.8491803, "volume": 189178.0}, {"date": "2007-07-02", "close": 0.85811904, "volume": 43234.0}, {"date": "2007-07-03", "close": 0.87599652, "volume": 88216.0}, {"date": "2007-07-04", "close": 0.93409833, "volume": 116850.0}, {"date": "2007-07-05", "close": 0.93409833, "volume": 33092.0}, {"date": "2007-07-06", "close": 0.90281274, "volume": 113500.0}, {"date": "2007-07-09", "close": 0.94750644, "volume": 17900.0}, {"date": "2007-07-10", "close": 0.893874, "volume": 180878.0}, {"date": "2007-07-11", "close": 0.893874, "volume": 43379.0}, {"date": "2007-07-13", "close": 0.87599652, "volume": 19515.0}, {"date": "2007-07-16", "close": 0.85811904, "volume": 42889.0}, {"date": "2007-07-19", "close": 0.85811904, "volume": 9692.0}, {"date": "2007-07-20", "close": 0.893874, "volume": 16781.0}, {"date": "2007-07-23", "close": 0.893874, "volume": 82338.0}, {"date": "2007-07-24", "close": 0.8491803, "volume": 67214.0}, {"date": "2007-07-26", "close": 0.85811904, "volume": 9509.0}, {"date": "2007-07-27", "close": 0.84471093, "volume": 54258.0}, {"date": "2007-07-30", "close": 0.84471093, "volume": 3541.0}, {"date": "2007-07-31", "close": 0.84471093, "volume": 6696.0}, {"date": "2007-08-01", "close": 0.81342534, "volume": 6489.0}, {"date": "2007-08-02", "close": 0.7597929, "volume": 23664.0}, {"date": "2007-08-03", "close": 0.7597929, "volume": 10039.0}, {"date": "2007-08-06", "close": 0.77767038, "volume": 2797.0}, {"date": "2007-08-08", "close": 0.87599652, "volume": 11467.0}, {"date": "2007-08-09", "close": 0.86705778, "volume": 14012.0}, {"date": "2007-08-10", "close": 0.85364967, "volume": 25244.0}, {"date": "2007-08-13", "close": 0.86705778, "volume": 8390.0}, {"date": "2007-08-14", "close": 0.76873164, "volume": 23493.0}, {"date": "2007-08-15", "close": 0.7150992, "volume": 50552.0}, {"date": "2007-08-16", "close": 0.72403794, "volume": 74222.0}, {"date": "2007-08-17", "close": 0.7597929, "volume": 6466.0}, {"date": "2007-08-20", "close": 0.7597929, "volume": 13486.0}, {"date": "2007-08-21", "close": 0.78213975, "volume": 17972.0}, {"date": "2007-08-23", "close": 0.7597929, "volume": 36918.0}, {"date": "2007-08-28", "close": 0.7597929, "volume": 2623.0}, {"date": "2007-09-06", "close": 0.70616046, "volume": 33562.0}, {"date": "2007-09-10", "close": 0.70616046, "volume": 8378.0}, {"date": "2007-09-11", "close": 0.65252802, "volume": 43770.0}, {"date": "2007-09-14", "close": 0.66593613, "volume": 2237.0}, {"date": "2007-09-17", "close": 0.66146676, "volume": 64467.0}, {"date": "2007-09-18", "close": 0.65252802, "volume": 12362.0}, {"date": "2007-09-21", "close": 0.72403794, "volume": 9873.0}, {"date": "2007-09-24", "close": 0.72403794, "volume": 2237.0}, {"date": "2007-09-27", "close": 0.70169109, "volume": 25731.0}, {"date": "2007-09-28", "close": 0.74191542, "volume": 6860.0}, {"date": "2007-10-02", "close": 0.7150992, "volume": 6737.0}, {"date": "2007-10-03", "close": 0.6257118, "volume": 41368.0}, {"date": "2007-10-04", "close": 0.67934424, "volume": 25755.0}, {"date": "2007-10-08", "close": 0.67934424, "volume": 5594.0}, {"date": "2007-10-09", "close": 0.7150992, "volume": 12865.0}, {"date": "2007-10-10", "close": 0.7150992, "volume": 11090.0}, {"date": "2007-10-12", "close": 0.7150992, "volume": 27968.0}, {"date": "2007-10-15", "close": 0.69722172, "volume": 9000.0}, {"date": "2007-10-16", "close": 0.69722172, "volume": 4475.0}, {"date": "2007-10-18", "close": 0.71062983, "volume": 6600.0}, {"date": "2007-10-22", "close": 0.67934424, "volume": 11187.0}, {"date": "2007-10-31", "close": 0.82236408, "volume": 109188.0}, {"date": "2007-11-02", "close": 0.68828298, "volume": 7160.0}, {"date": "2007-11-05", "close": 0.7150992, "volume": 47272.0}, {"date": "2007-11-06", "close": 0.7150992, "volume": 8264.0}, {"date": "2007-11-07", "close": 0.78660912, "volume": 49224.0}, {"date": "2007-11-08", "close": 0.7150992, "volume": 38037.0}, {"date": "2007-11-12", "close": 0.7150992, "volume": 17900.0}, {"date": "2007-11-14", "close": 0.70616046, "volume": 12306.0}, {"date": "2007-11-15", "close": 0.7150992, "volume": 17483.0}, {"date": "2007-11-16", "close": 0.7150992, "volume": 1119.0}, {"date": "2007-11-21", "close": 0.67934424, "volume": 63208.0}, {"date": "2007-11-22", "close": 0.66146676, "volume": 12194.0}, {"date": "2007-11-23", "close": 0.63465054, "volume": 48105.0}, {"date": "2007-11-26", "close": 0.6257118, "volume": 3021.0}, {"date": "2007-11-27", "close": 0.59889558, "volume": 5594.0}, {"date": "2007-11-28", "close": 0.5810181, "volume": 73771.0}, {"date": "2007-11-29", "close": 0.6257118, "volume": 46442.0}, {"date": "2007-11-30", "close": 0.5810181, "volume": 33562.0}, {"date": "2007-12-03", "close": 0.6257118, "volume": 1119.0}, {"date": "2007-12-04", "close": 0.60783432, "volume": 67309.0}, {"date": "2007-12-05", "close": 0.60783432, "volume": 44749.0}, {"date": "2007-12-06", "close": 0.61677306, "volume": 107398.0}, {"date": "2007-12-07", "close": 0.61677306, "volume": 309229.0}, {"date": "2007-12-10", "close": 0.61677306, "volume": 58733.0}, {"date": "2007-12-11", "close": 0.6704055, "volume": 177909.0}, {"date": "2007-12-12", "close": 0.6704055, "volume": 71598.0}, {"date": "2007-12-13", "close": 0.68828298, "volume": 63221.0}, {"date": "2007-12-14", "close": 0.61677306, "volume": 59794.0}, {"date": "2007-12-17", "close": 0.61677306, "volume": 43071.0}, {"date": "2007-12-19", "close": 0.69722172, "volume": 133215.0}, {"date": "2007-12-20", "close": 0.66146676, "volume": 120571.0}, {"date": "2007-12-21", "close": 0.5810181, "volume": 11257.0}, {"date": "2007-12-24", "close": 0.60783432, "volume": 55936.0}, {"date": "2007-12-28", "close": 0.68828298, "volume": 2237.0}, {"date": "2008-01-04", "close": 0.5810181, "volume": 49155.0}, {"date": "2008-01-07", "close": 0.6257118, "volume": 27968.0}, {"date": "2008-01-08", "close": 0.6257118, "volume": 120822.0}, {"date": "2008-01-09", "close": 0.60783432, "volume": 49733.0}, {"date": "2008-01-10", "close": 0.60783432, "volume": 11187.0}, {"date": "2008-01-14", "close": 0.6257118, "volume": 41393.0}, {"date": "2008-01-15", "close": 0.59889558, "volume": 72717.0}, {"date": "2008-01-16", "close": 0.5810181, "volume": 11187.0}, {"date": "2008-01-17", "close": 0.58548747, "volume": 11187.0}, {"date": "2008-01-18", "close": 0.5363244, "volume": 5342.0}, {"date": "2008-01-21", "close": 0.5363244, "volume": 16781.0}, {"date": "2008-01-22", "close": 0.4916307, "volume": 67627.0}, {"date": "2008-01-23", "close": 0.56314062, "volume": 78870.0}, {"date": "2008-01-25", "close": 0.55867125, "volume": 33562.0}, {"date": "2008-01-29", "close": 0.55420188, "volume": 33562.0}, {"date": "2008-01-30", "close": 0.51844692, "volume": 8950.0}, {"date": "2008-01-31", "close": 0.50950818, "volume": 69361.0}, {"date": "2008-02-01", "close": 0.5363244, "volume": 95092.0}, {"date": "2008-02-06", "close": 0.5363244, "volume": 25385.0}, {"date": "2008-02-08", "close": 0.4916307, "volume": 10488.0}, {"date": "2008-02-12", "close": 0.51844692, "volume": 55936.0}, {"date": "2008-02-14", "close": 0.51844692, "volume": 11187.0}, {"date": "2008-02-15", "close": 0.51844692, "volume": 15448.0}, {"date": "2008-02-18", "close": 0.51844692, "volume": 1268.0}, {"date": "2008-02-27", "close": 0.51844692, "volume": 21107.0}, {"date": "2008-03-04", "close": 0.4916307, "volume": 33562.0}, {"date": "2008-03-05", "close": 0.5363244, "volume": 9174.0}, {"date": "2008-03-06", "close": 0.5363244, "volume": 2237.0}, {"date": "2008-03-07", "close": 0.446937, "volume": 1902.0}, {"date": "2008-03-11", "close": 0.446937, "volume": 74927.0}, {"date": "2008-03-13", "close": 0.44246763, "volume": 8950.0}, {"date": "2008-03-14", "close": 0.46481448, "volume": 10516.0}, {"date": "2008-03-17", "close": 0.52738566, "volume": 1790.0}, {"date": "2008-03-19", "close": 0.5363244, "volume": 23289.0}, {"date": "2008-03-20", "close": 0.50056944, "volume": 27054.0}, {"date": "2008-03-25", "close": 0.48269196, "volume": 22375.0}, {"date": "2008-03-26", "close": 0.47375322, "volume": 4475.0}, {"date": "2008-03-27", "close": 0.446937, "volume": 64153.0}, {"date": "2008-03-28", "close": 0.446937, "volume": 5817.0}, {"date": "2008-04-01", "close": 0.446937, "volume": 8888.0}, {"date": "2008-04-02", "close": 0.446937, "volume": 6926.0}, {"date": "2008-04-07", "close": 0.51844692, "volume": 5594.0}, {"date": "2008-04-11", "close": 0.4916307, "volume": 9898.0}, {"date": "2008-04-14", "close": 0.48269196, "volume": 3763.0}, {"date": "2008-04-15", "close": 0.48269196, "volume": 1119.0}, {"date": "2008-04-16", "close": 0.446937, "volume": 280.0}, {"date": "2008-04-21", "close": 0.46481448, "volume": 28164.0}, {"date": "2008-04-22", "close": 0.46481448, "volume": 2004.0}, {"date": "2008-04-23", "close": 0.446937, "volume": 22375.0}, {"date": "2008-04-24", "close": 0.446937, "volume": 30206.0}, {"date": "2008-04-28", "close": 0.48269196, "volume": 8950.0}, {"date": "2008-04-29", "close": 0.51844692, "volume": 13302.0}, {"date": "2008-04-30", "close": 0.446937, "volume": 99567.0}, {"date": "2008-05-05", "close": 0.45140637, "volume": 1119.0}, {"date": "2008-05-06", "close": 0.6257118, "volume": 33562.0}, {"date": "2008-05-07", "close": 0.6257118, "volume": 5594.0}, {"date": "2008-05-08", "close": 0.5363244, "volume": 26849.0}, {"date": "2008-05-12", "close": 0.6257118, "volume": 20361.0}, {"date": "2008-05-13", "close": 0.6257118, "volume": 7613.0}, {"date": "2008-05-14", "close": 0.6257118, "volume": 3733.0}, {"date": "2008-05-15", "close": 0.6257118, "volume": 3733.0}, {"date": "2008-05-16", "close": 0.5810181, "volume": 9877.0}, {"date": "2008-05-19", "close": 0.55420188, "volume": 12985.0}, {"date": "2008-05-20", "close": 0.50056944, "volume": 34416.0}, {"date": "2008-05-21", "close": 0.5363244, "volume": 2797.0}, {"date": "2008-05-23", "close": 0.54079377, "volume": 32774.0}, {"date": "2008-05-27", "close": 0.51397755, "volume": 11187.0}, {"date": "2008-05-28", "close": 0.51844692, "volume": 22375.0}, {"date": "2008-05-30", "close": 0.49610007, "volume": 14262.0}, {"date": "2008-06-02", "close": 0.446937, "volume": 86830.0}, {"date": "2008-06-03", "close": 0.446937, "volume": 6712.0}, {"date": "2008-06-04", "close": 0.41118204, "volume": 33231.0}, {"date": "2008-06-05", "close": 0.41118204, "volume": 63539.0}, {"date": "2008-06-06", "close": 0.446937, "volume": 33562.0}, {"date": "2008-06-11", "close": 0.43799826, "volume": 11187.0}, {"date": "2008-06-12", "close": 0.4022433, "volume": 39155.0}, {"date": "2008-06-13", "close": 0.4022433, "volume": 30765.0}, {"date": "2008-06-16", "close": 0.4022433, "volume": 11187.0}, {"date": "2008-06-17", "close": 0.39330456, "volume": 4475.0}, {"date": "2008-06-20", "close": 0.37989645, "volume": 1119.0}, {"date": "2008-06-24", "close": 0.39330456, "volume": 5739.0}, {"date": "2008-06-25", "close": 0.446937, "volume": 66564.0}, {"date": "2008-06-26", "close": 0.4022433, "volume": 3356.0}, {"date": "2008-06-30", "close": 0.37542708, "volume": 58634.0}, {"date": "2008-07-01", "close": 0.3575496, "volume": 11187.0}, {"date": "2008-07-02", "close": 0.3575496, "volume": 16837.0}, {"date": "2008-07-16", "close": 0.3575496, "volume": 5594.0}, {"date": "2008-07-17", "close": 0.3575496, "volume": 12642.0}, {"date": "2008-07-22", "close": 0.3575496, "volume": 15327.0}, {"date": "2008-07-23", "close": 0.3575496, "volume": 30765.0}, {"date": "2008-07-30", "close": 0.3575496, "volume": 2797.0}, {"date": "2008-08-06", "close": 0.3575496, "volume": 39155.0}, {"date": "2008-08-14", "close": 0.3128559, "volume": 44749.0}, {"date": "2008-08-15", "close": 0.3128559, "volume": 11187.0}, {"date": "2008-08-18", "close": 0.2681622, "volume": 46226.0}, {"date": "2008-09-01", "close": 0.29050905, "volume": 2797.0}, {"date": "2008-09-02", "close": 0.3128559, "volume": 77461.0}, {"date": "2008-09-03", "close": 0.37542708, "volume": 131559.0}, {"date": "2008-09-04", "close": 0.32626401, "volume": 51813.0}, {"date": "2008-09-05", "close": 0.3128559, "volume": 5594.0}, {"date": "2008-09-08", "close": 0.33967212, "volume": 81667.0}, {"date": "2008-09-09", "close": 0.33967212, "volume": 11187.0}, {"date": "2008-09-10", "close": 0.30391716, "volume": 6153.0}, {"date": "2008-09-12", "close": 0.29497842, "volume": 40488.0}, {"date": "2008-09-15", "close": 0.29497842, "volume": 2237.0}, {"date": "2008-09-16", "close": 0.30838653, "volume": 19561.0}, {"date": "2008-09-17", "close": 0.34414149, "volume": 21832.0}, {"date": "2008-09-18", "close": 0.34414149, "volume": 14320.0}, {"date": "2008-09-19", "close": 0.34414149, "volume": 2126.0}, {"date": "2008-09-22", "close": 0.34414149, "volume": 39491.0}, {"date": "2008-09-23", "close": 0.34861086, "volume": 22375.0}, {"date": "2008-09-25", "close": 0.33967212, "volume": 11299.0}, {"date": "2008-09-26", "close": 0.33967212, "volume": 5594.0}, {"date": "2008-09-29", "close": 0.3575496, "volume": 3916.0}, {"date": "2008-09-30", "close": 0.33967212, "volume": 21256.0}, {"date": "2008-10-01", "close": 0.34861086, "volume": 3356.0}, {"date": "2008-10-02", "close": 0.32626401, "volume": 33562.0}, {"date": "2008-10-09", "close": 0.25922346, "volume": 19018.0}, {"date": "2008-10-10", "close": 0.25922346, "volume": 16781.0}, {"date": "2008-10-15", "close": 0.25922346, "volume": 3692.0}, {"date": "2008-10-17", "close": 0.2234685, "volume": 7495.0}, {"date": "2008-10-20", "close": 0.2234685, "volume": 11187.0}, {"date": "2008-10-22", "close": 0.25028472, "volume": 11187.0}, {"date": "2008-10-23", "close": 0.25028472, "volume": 6712.0}, {"date": "2008-10-27", "close": 0.2234685, "volume": 8055.0}, {"date": "2008-11-04", "close": 0.23687661, "volume": 2741.0}, {"date": "2008-11-05", "close": 0.19665228, "volume": 44749.0}, {"date": "2008-11-06", "close": 0.1787748, "volume": 55936.0}, {"date": "2008-11-10", "close": 0.21452976, "volume": 5594.0}, {"date": "2008-11-12", "close": 0.2234685, "volume": 55936.0}, {"date": "2008-11-14", "close": 0.1787748, "volume": 67124.0}, {"date": "2008-11-19", "close": 0.1787748, "volume": 11187.0}, {"date": "2008-11-20", "close": 0.1787748, "volume": 19850.0}, {"date": "2008-12-09", "close": 0.1340811, "volume": 12664.0}, {"date": "2008-12-11", "close": 0.09832614, "volume": 24612.0}, {"date": "2008-12-12", "close": 0.09832614, "volume": 23829.0}, {"date": "2008-12-15", "close": 0.088493526, "volume": 44749.0}, {"date": "2008-12-18", "close": 0.0893874, "volume": 27968.0}, {"date": "2008-12-19", "close": 0.0893874, "volume": 44535.0}, {"date": "2009-01-21", "close": 0.1340811, "volume": 11187.0}, {"date": "2009-02-02", "close": 0.1340811, "volume": 11187.0}, {"date": "2009-02-05", "close": 0.1340811, "volume": 22375.0}, {"date": "2009-02-11", "close": 0.1340811, "volume": 39155.0}, {"date": "2009-02-12", "close": 0.1340811, "volume": 61530.0}, {"date": "2009-02-13", "close": 0.10726488, "volume": 11187.0}, {"date": "2009-02-16", "close": 0.1340811, "volume": 4699.0}, {"date": "2009-02-17", "close": 0.1340811, "volume": 6489.0}, {"date": "2009-02-19", "close": 0.1787748, "volume": 41114.0}, {"date": "2009-02-27", "close": 0.18771354, "volume": 9621.0}, {"date": "2009-03-05", "close": 0.18771354, "volume": 2664.0}, {"date": "2009-03-11", "close": 0.16983606, "volume": 20558.0}, {"date": "2009-03-13", "close": 0.1340811, "volume": 6313.0}, {"date": "2009-03-18", "close": 0.1340811, "volume": 26130.0}, {"date": "2009-03-19", "close": 0.1340811, "volume": 33562.0}, {"date": "2009-03-20", "close": 0.11620362, "volume": 3356.0}, {"date": "2009-03-26", "close": 0.11173425, "volume": 223745.0}, {"date": "2009-03-31", "close": 0.11173425, "volume": 55936.0}, {"date": "2009-04-02", "close": 0.11620362, "volume": 108516.0}, {"date": "2009-04-03", "close": 0.11620362, "volume": 134247.0}, {"date": "2009-04-06", "close": 0.09832614, "volume": 160777.0}, {"date": "2009-04-07", "close": 0.0893874, "volume": 784596.0}, {"date": "2009-04-08", "close": 0.0893874, "volume": 524273.0}, {"date": "2009-04-09", "close": 0.0893874, "volume": 33562.0}, {"date": "2009-04-17", "close": 0.10726488, "volume": 11187.0}, {"date": "2009-04-22", "close": 0.12067299, "volume": 50411.0}, {"date": "2009-04-23", "close": 0.10726488, "volume": 141329.0}, {"date": "2009-04-28", "close": 0.11173425, "volume": 55936.0}, {"date": "2009-05-01", "close": 0.11173425, "volume": 55936.0}, {"date": "2009-05-06", "close": 0.11620362, "volume": 173403.0}, {"date": "2009-05-07", "close": 0.11620362, "volume": 55936.0}, {"date": "2009-05-08", "close": 0.11620362, "volume": 111873.0}, {"date": "2009-05-11", "close": 0.14748921, "volume": 33562.0}, {"date": "2009-05-12", "close": 0.12067299, "volume": 39155.0}, {"date": "2009-05-13", "close": 0.12067299, "volume": 22151.0}, {"date": "2009-05-19", "close": 0.11620362, "volume": 24604.0}, {"date": "2009-05-20", "close": 0.11173425, "volume": 11187.0}, {"date": "2009-05-26", "close": 0.11173425, "volume": 89498.0}, {"date": "2009-05-28", "close": 0.1340811, "volume": 53682.0}, {"date": "2009-06-02", "close": 0.11620362, "volume": 51978.0}, {"date": "2009-06-03", "close": 0.13855047, "volume": 35799.0}, {"date": "2009-06-04", "close": 0.13855047, "volume": 33562.0}, {"date": "2009-06-09", "close": 0.13855047, "volume": 44397.0}, {"date": "2009-06-10", "close": 0.14748921, "volume": 39155.0}, {"date": "2009-06-25", "close": 0.1340811, "volume": 4475.0}, {"date": "2009-06-26", "close": 0.1340811, "volume": 67124.0}, {"date": "2009-06-29", "close": 0.12514236, "volume": 11187.0}, {"date": "2009-06-30", "close": 0.12961173, "volume": 39155.0}, {"date": "2009-07-02", "close": 0.1340811, "volume": 40594.0}, {"date": "2009-07-06", "close": 0.1340811, "volume": 95092.0}, {"date": "2009-07-13", "close": 0.1340811, "volume": 33562.0}, {"date": "2009-07-14", "close": 0.14301984, "volume": 7831.0}, {"date": "2009-07-15", "close": 0.14301984, "volume": 32443.0}, {"date": "2009-07-17", "close": 0.1340811, "volume": 2741.0}, {"date": "2009-07-21", "close": 0.13855047, "volume": 27968.0}, {"date": "2009-07-24", "close": 0.14301984, "volume": 32443.0}, {"date": "2009-07-27", "close": 0.15642795, "volume": 30125.0}, {"date": "2009-08-05", "close": 0.1787748, "volume": 14543.0}, {"date": "2009-08-10", "close": 0.1787748, "volume": 7648.0}, {"date": "2009-08-11", "close": 0.20112165, "volume": 27968.0}, {"date": "2009-08-13", "close": 0.20112165, "volume": 3356.0}, {"date": "2009-08-14", "close": 0.13855047, "volume": 88379.0}, {"date": "2009-08-17", "close": 0.14301984, "volume": 57055.0}, {"date": "2009-08-20", "close": 0.1787748, "volume": 27968.0}, {"date": "2009-08-21", "close": 0.20112165, "volume": 2797.0}, {"date": "2009-08-26", "close": 0.1787748, "volume": 33562.0}, {"date": "2009-08-27", "close": 0.1787748, "volume": 39206.0}, {"date": "2009-08-28", "close": 0.1787748, "volume": 25680.0}, {"date": "2009-09-02", "close": 0.16983606, "volume": 3804.0}, {"date": "2009-09-03", "close": 0.16983606, "volume": 36918.0}, {"date": "2009-09-07", "close": 0.16089732, "volume": 19914.0}, {"date": "2009-09-09", "close": 0.16089732, "volume": 11187.0}, {"date": "2009-09-10", "close": 0.16983606, "volume": 16782.0}, {"date": "2009-09-14", "close": 0.16089732, "volume": 134247.0}, {"date": "2009-09-15", "close": 0.1787748, "volume": 42003.0}, {"date": "2009-09-16", "close": 0.1787748, "volume": 951.0}, {"date": "2009-09-18", "close": 0.20559102, "volume": 11187.0}, {"date": "2009-09-21", "close": 0.19218291, "volume": 22375.0}, {"date": "2009-09-23", "close": 0.1787748, "volume": 25731.0}, {"date": "2009-09-24", "close": 0.19218291, "volume": 17900.0}, {"date": "2009-09-28", "close": 0.1787748, "volume": 29764.0}, {"date": "2009-09-29", "close": 0.15642795, "volume": 22375.0}, {"date": "2009-10-01", "close": 0.15642795, "volume": 22375.0}, {"date": "2009-10-05", "close": 0.15642795, "volume": 27968.0}, {"date": "2009-10-06", "close": 0.15642795, "volume": 13499.0}, {"date": "2009-10-12", "close": 0.16536669, "volume": 55936.0}, {"date": "2009-10-14", "close": 0.19218291, "volume": 39155.0}, {"date": "2009-10-15", "close": 0.17430543, "volume": 9509.0}, {"date": "2009-10-20", "close": 0.21452976, "volume": 256798.0}, {"date": "2009-10-21", "close": 0.21452976, "volume": 11187.0}, {"date": "2009-10-22", "close": 0.24134598, "volume": 90007.0}, {"date": "2009-10-23", "close": 0.2681622, "volume": 51192.0}, {"date": "2009-10-26", "close": 0.3128559, "volume": 48031.0}, {"date": "2009-10-27", "close": 0.3128559, "volume": 35799.0}, {"date": "2009-10-28", "close": 0.2681622, "volume": 6153.0}, {"date": "2009-10-29", "close": 0.24581535, "volume": 65797.0}, {"date": "2009-10-30", "close": 0.2681622, "volume": 15870.0}, {"date": "2009-11-02", "close": 0.2681622, "volume": 6712.0}, {"date": "2009-11-09", "close": 0.25028472, "volume": 11187.0}, {"date": "2009-11-19", "close": 0.19665228, "volume": 9024.0}, {"date": "2009-11-23", "close": 0.19665228, "volume": 44749.0}, {"date": "2009-11-26", "close": 0.20112165, "volume": 11187.0}, {"date": "2009-11-27", "close": 0.20112165, "volume": 2797.0}, {"date": "2009-11-30", "close": 0.20559102, "volume": 10069.0}, {"date": "2009-12-07", "close": 0.21006039, "volume": 3132.0}, {"date": "2009-12-10", "close": 0.23240724, "volume": 27409.0}, {"date": "2009-12-11", "close": 0.23240724, "volume": 5464.0}, {"date": "2009-12-16", "close": 0.23240724, "volume": 11187.0}, {"date": "2009-12-29", "close": 0.21006039, "volume": 16781.0}, {"date": "2009-12-30", "close": 0.23240724, "volume": 20473.0}, {"date": "2009-12-31", "close": 0.23240724, "volume": 4161.0}, {"date": "2010-01-04", "close": 0.24134598, "volume": 3356.0}, {"date": "2010-01-13", "close": 0.23240724, "volume": 22375.0}, {"date": "2010-01-19", "close": 0.23240724, "volume": 2237.0}, {"date": "2010-01-25", "close": 0.24134598, "volume": 91736.0}, {"date": "2010-01-27", "close": 0.25028472, "volume": 5594.0}, {"date": "2010-01-28", "close": 0.24134598, "volume": 1119.0}, {"date": "2010-02-08", "close": 0.24134598, "volume": 3021.0}, {"date": "2010-02-09", "close": 0.24134598, "volume": 9749.0}, {"date": "2010-02-17", "close": 0.23687661, "volume": 48888.0}, {"date": "2010-02-18", "close": 0.21452976, "volume": 336.0}, {"date": "2010-02-19", "close": 0.21452976, "volume": 7719.0}, {"date": "2010-02-24", "close": 0.21452976, "volume": 3468.0}, {"date": "2010-02-25", "close": 0.21452976, "volume": 55936.0}, {"date": "2010-03-01", "close": 0.21452976, "volume": 6790.0}, {"date": "2010-03-03", "close": 0.16089732, "volume": 80260.0}, {"date": "2010-03-05", "close": 0.15195858, "volume": 62039.0}, {"date": "2010-03-09", "close": 0.14301984, "volume": 89498.0}, {"date": "2010-03-11", "close": 0.15195858, "volume": 62649.0}, {"date": "2010-04-06", "close": 0.14301984, "volume": 6216.0}, {"date": "2010-04-13", "close": 0.14301984, "volume": 8950.0}, {"date": "2010-04-15", "close": 0.14301984, "volume": 69.0}, {"date": "2010-04-22", "close": 0.14301984, "volume": 33053.0}, {"date": "2010-04-23", "close": 0.15195858, "volume": 11187.0}, {"date": "2010-04-27", "close": 0.1787748, "volume": 19794.0}, {"date": "2010-04-28", "close": 0.18771354, "volume": 14152.0}, {"date": "2010-04-29", "close": 0.16983606, "volume": 2797.0}, {"date": "2010-04-30", "close": 0.16983606, "volume": 22375.0}, {"date": "2010-05-04", "close": 0.16983606, "volume": 117362.0}, {"date": "2010-05-06", "close": 0.15195858, "volume": 60411.0}, {"date": "2010-05-07", "close": 0.14301984, "volume": 40594.0}, {"date": "2010-05-10", "close": 0.14301984, "volume": 55936.0}, {"date": "2010-05-11", "close": 0.16089732, "volume": 3580.0}, {"date": "2010-05-12", "close": 0.14748921, "volume": 8136.0}, {"date": "2010-05-13", "close": 0.1787748, "volume": 54763.0}, {"date": "2010-05-17", "close": 0.19665228, "volume": 22375.0}, {"date": "2010-05-18", "close": 0.15195858, "volume": 12306.0}, {"date": "2010-05-20", "close": 0.14748921, "volume": 21033.0}, {"date": "2010-05-27", "close": 0.14748921, "volume": 3580.0}, {"date": "2010-05-28", "close": 0.16089732, "volume": 27968.0}, {"date": "2010-06-08", "close": 0.13855047, "volume": 97329.0}, {"date": "2010-06-15", "close": 0.15195858, "volume": 15103.0}, {"date": "2010-06-16", "close": 0.15195858, "volume": 3009.0}, {"date": "2010-06-22", "close": 0.1787748, "volume": 6489.0}, {"date": "2010-06-25", "close": 0.1787748, "volume": 55936.0}, {"date": "2010-06-28", "close": 0.16089732, "volume": 30765.0}, {"date": "2010-06-29", "close": 0.15195858, "volume": 22375.0}, {"date": "2010-06-30", "close": 0.14301984, "volume": 1161556.0}, {"date": "2010-07-01", "close": 0.14301984, "volume": 2231858.0}, {"date": "2010-07-13", "close": 0.15195858, "volume": 16781.0}, {"date": "2010-07-22", "close": 0.16089732, "volume": 45679.0}, {"date": "2010-07-23", "close": 0.16089732, "volume": 14733.0}, {"date": "2010-08-05", "close": 0.16089732, "volume": 28396.0}, {"date": "2010-08-06", "close": 0.16089732, "volume": 6019.0}, {"date": "2010-08-09", "close": 0.15195858, "volume": 11187.0}, {"date": "2010-08-12", "close": 0.16089732, "volume": 11187.0}, {"date": "2010-08-13", "close": 0.14301984, "volume": 12242.0}, {"date": "2010-08-17", "close": 0.12514236, "volume": 36806.0}, {"date": "2010-08-19", "close": 0.12514236, "volume": 3356.0}, {"date": "2010-08-26", "close": 0.1340811, "volume": 4195.0}, {"date": "2010-08-27", "close": 0.15642795, "volume": 3804.0}, {"date": "2010-09-07", "close": 0.15642795, "volume": 23930.0}, {"date": "2010-09-08", "close": 0.15642795, "volume": 43194.0}, {"date": "2010-09-13", "close": 0.12514236, "volume": 48273.0}, {"date": "2010-09-27", "close": 0.1340811, "volume": 13117.0}, {"date": "2010-09-28", "close": 0.12514236, "volume": 15662.0}, {"date": "2010-09-29", "close": 0.14301984, "volume": 34681.0}, {"date": "2010-09-30", "close": 0.15642795, "volume": 36555.0}, {"date": "2010-10-06", "close": 0.15195858, "volume": 40637.0}, {"date": "2010-10-08", "close": 0.16089732, "volume": 22375.0}, {"date": "2010-10-11", "close": 0.15642795, "volume": 31884.0}, {"date": "2010-10-14", "close": 0.1340811, "volume": 25731.0}, {"date": "2010-10-15", "close": 0.14748921, "volume": 16781.0}, {"date": "2010-10-19", "close": 0.14748921, "volume": 16781.0}, {"date": "2010-10-20", "close": 0.1340811, "volume": 111873.0}, {"date": "2010-10-21", "close": 0.1340811, "volume": 335618.0}, {"date": "2010-10-22", "close": 0.15195858, "volume": 111873.0}, {"date": "2010-10-25", "close": 0.14748921, "volume": 28863.0}, {"date": "2010-10-26", "close": 0.14748921, "volume": 81779.0}, {"date": "2010-11-02", "close": 0.15642795, "volume": 35949.0}, {"date": "2010-11-03", "close": 0.16536669, "volume": 146042.0}, {"date": "2010-11-05", "close": 0.1787748, "volume": 33562.0}, {"date": "2010-11-09", "close": 0.1787748, "volume": 54818.0}, {"date": "2010-11-11", "close": 0.14301984, "volume": 19628.0}, {"date": "2010-11-12", "close": 0.1340811, "volume": 55936.0}, {"date": "2010-11-16", "close": 0.1340811, "volume": 11187.0}, {"date": "2010-11-18", "close": 0.14301984, "volume": 41281.0}, {"date": "2010-11-19", "close": 0.14301984, "volume": 5650.0}, {"date": "2010-11-23", "close": 0.1340811, "volume": 22984.0}, {"date": "2010-11-29", "close": 0.14301984, "volume": 68242.0}, {"date": "2010-11-30", "close": 0.14301984, "volume": 3356.0}, {"date": "2010-12-01", "close": 0.15195858, "volume": 244135.0}, {"date": "2010-12-03", "close": 0.16089732, "volume": 274642.0}, {"date": "2010-12-06", "close": 0.16089732, "volume": 74401.0}, {"date": "2010-12-07", "close": 0.16089732, "volume": 895.0}, {"date": "2010-12-09", "close": 0.1340811, "volume": 55936.0}, {"date": "2010-12-10", "close": 0.15195858, "volume": 166265.0}, {"date": "2010-12-13", "close": 0.15195858, "volume": 346805.0}, {"date": "2010-12-14", "close": 0.16089732, "volume": 4503990.0}, {"date": "2010-12-17", "close": 0.16089732, "volume": 319843.0}, {"date": "2010-12-20", "close": 0.21006039, "volume": 743192.0}, {"date": "2010-12-21", "close": 0.17430543, "volume": 361929.0}, {"date": "2010-12-22", "close": 0.1787748, "volume": 32333.0}, {"date": "2010-12-23", "close": 0.18771354, "volume": 144261.0}, {"date": "2010-12-24", "close": 0.19665228, "volume": 36359.0}, {"date": "2010-12-29", "close": 0.1787748, "volume": 219270.0}, {"date": "2010-12-30", "close": 0.16983606, "volume": 103550.0}, {"date": "2010-12-31", "close": 0.16983606, "volume": 86075.0}, {"date": "2011-01-04", "close": 0.1787748, "volume": 77351.0}, {"date": "2011-01-06", "close": 0.16536669, "volume": 110453.0}, {"date": "2011-01-10", "close": 0.16536669, "volume": 20137.0}, {"date": "2011-01-11", "close": 0.16089732, "volume": 28528.0}, {"date": "2011-01-12", "close": 0.16536669, "volume": 188505.0}, {"date": "2011-01-13", "close": 0.19665228, "volume": 502974.0}, {"date": "2011-01-14", "close": 0.23240724, "volume": 510194.0}, {"date": "2011-01-17", "close": 0.20112165, "volume": 27968.0}, {"date": "2011-01-18", "close": 0.19218291, "volume": 97754.0}, {"date": "2011-01-19", "close": 0.21006039, "volume": 3356.0}, {"date": "2011-01-20", "close": 0.25028472, "volume": 367111.0}, {"date": "2011-01-21", "close": 0.25028472, "volume": 11187.0}, {"date": "2011-01-24", "close": 0.25922346, "volume": 116347.0}, {"date": "2011-01-25", "close": 0.26369283, "volume": 24276.0}, {"date": "2011-01-27", "close": 0.27710094, "volume": 36918.0}, {"date": "2011-01-28", "close": 0.26369283, "volume": 293625.0}, {"date": "2011-01-31", "close": 0.23240724, "volume": 88939.0}, {"date": "2011-02-01", "close": 0.23240724, "volume": 18179.0}, {"date": "2011-02-02", "close": 0.24134598, "volume": 24244.0}, {"date": "2011-02-04", "close": 0.25922346, "volume": 22934.0}, {"date": "2011-02-07", "close": 0.23687661, "volume": 56472.0}, {"date": "2011-02-08", "close": 0.25475409, "volume": 38932.0}, {"date": "2011-02-09", "close": 0.23240724, "volume": 11187.0}, {"date": "2011-02-11", "close": 0.25475409, "volume": 56844.0}, {"date": "2011-02-14", "close": 0.30391716, "volume": 80548.0}, {"date": "2011-02-15", "close": 0.30391716, "volume": 27968.0}, {"date": "2011-02-16", "close": 0.28603968, "volume": 40904.0}, {"date": "2011-02-17", "close": 0.2681622, "volume": 18011.0}, {"date": "2011-02-21", "close": 0.25922346, "volume": 5770.0}, {"date": "2011-02-22", "close": 0.25922346, "volume": 2797.0}, {"date": "2011-02-23", "close": 0.25922346, "volume": 8214.0}, {"date": "2011-03-01", "close": 0.23240724, "volume": 69920.0}, {"date": "2011-03-04", "close": 0.27710094, "volume": 184702.0}, {"date": "2011-03-07", "close": 0.28603968, "volume": 152124.0}, {"date": "2011-03-08", "close": 0.28603968, "volume": 114615.0}, {"date": "2011-03-11", "close": 0.3128559, "volume": 507348.0}, {"date": "2011-03-14", "close": 0.2681622, "volume": 266093.0}, {"date": "2011-03-15", "close": 0.25028472, "volume": 165382.0}, {"date": "2011-03-16", "close": 0.25391548, "volume": 38234.0}, {"date": "2011-03-17", "close": 0.25391548, "volume": 44109.0}, {"date": "2011-03-21", "close": 0.25391548, "volume": 40716.0}, {"date": "2011-03-22", "close": 0.25391548, "volume": 2757.0}, {"date": "2011-03-23", "close": 0.25391548, "volume": 19267.0}, {"date": "2011-03-24", "close": 0.240312865, "volume": 9925.0}, {"date": "2011-03-25", "close": 0.24484707, "volume": 56744.0}, {"date": "2011-03-28", "close": 0.240312865, "volume": 9925.0}, {"date": "2011-03-30", "close": 0.22671025, "volume": 19200.0}, {"date": "2011-03-31", "close": 0.25391548, "volume": 113344.0}, {"date": "2011-04-01", "close": 0.26298389, "volume": 77191.0}, {"date": "2011-04-04", "close": 0.2720523, "volume": 266385.0}, {"date": "2011-04-05", "close": 0.29018912, "volume": 430224.0}, {"date": "2011-04-06", "close": 0.294723325, "volume": 85265.0}, {"date": "2011-04-07", "close": 0.29925753, "volume": 88283.0}, {"date": "2011-04-08", "close": 0.30832594, "volume": 90555.0}, {"date": "2011-04-11", "close": 0.31739435, "volume": 136738.0}, {"date": "2011-04-12", "close": 0.29925753, "volume": 41352.0}, {"date": "2011-04-13", "close": 0.29925753, "volume": 31378.0}, {"date": "2011-04-14", "close": 0.28112071, "volume": 43246.0}, {"date": "2011-04-15", "close": 0.29018912, "volume": 133177.0}, {"date": "2011-04-18", "close": 0.294723325, "volume": 214045.0}, {"date": "2011-04-19", "close": 0.2720523, "volume": 156350.0}, {"date": "2011-04-20", "close": 0.2720523, "volume": 171283.0}, {"date": "2011-04-21", "close": 0.2720523, "volume": 49623.0}, {"date": "2011-04-27", "close": 0.28112071, "volume": 52630.0}, {"date": "2011-04-28", "close": 0.29018912, "volume": 208165.0}, {"date": "2011-04-29", "close": 0.28112071, "volume": 37845.0}, {"date": "2011-05-02", "close": 0.28112071, "volume": 136292.0}, {"date": "2011-05-03", "close": 0.2720523, "volume": 589069.0}, {"date": "2011-05-04", "close": 0.267518095, "volume": 1134656.0}, {"date": "2011-05-05", "close": 0.25391548, "volume": 357674.0}, {"date": "2011-05-06", "close": 0.25391548, "volume": 11027.0}, {"date": "2011-05-09", "close": 0.24484707, "volume": 27570.0}, {"date": "2011-05-10", "close": 0.249381275, "volume": 38931.0}, {"date": "2011-05-11", "close": 0.23577866, "volume": 173577.0}, {"date": "2011-05-12", "close": 0.23577866, "volume": 34543.0}, {"date": "2011-05-13", "close": 0.24484707, "volume": 5514.0}, {"date": "2011-05-16", "close": 0.24484707, "volume": 71677.0}, {"date": "2011-05-17", "close": 0.25391548, "volume": 10586.0}, {"date": "2011-05-18", "close": 0.249381275, "volume": 67322.0}, {"date": "2011-05-19", "close": 0.24484707, "volume": 30558.0}, {"date": "2011-05-23", "close": 0.240312865, "volume": 55136.0}, {"date": "2011-05-24", "close": 0.24484707, "volume": 122215.0}, {"date": "2011-05-25", "close": 0.24484707, "volume": 57254.0}, {"date": "2011-05-27", "close": 0.276586505, "volume": 40393.0}, {"date": "2011-05-30", "close": 0.249381275, "volume": 24260.0}, {"date": "2011-05-31", "close": 0.267518095, "volume": 33082.0}, {"date": "2011-06-01", "close": 0.24484707, "volume": 45871.0}, {"date": "2011-06-02", "close": 0.25391548, "volume": 28563.0}, {"date": "2011-06-03", "close": 0.258449685, "volume": 58445.0}, {"date": "2011-06-07", "close": 0.23577866, "volume": 882183.0}, {"date": "2011-06-08", "close": 0.25391548, "volume": 17644.0}, {"date": "2011-06-09", "close": 0.25391548, "volume": 35891.0}, {"date": "2011-06-15", "close": 0.240312865, "volume": 32255.0}, {"date": "2011-06-16", "close": 0.222176045, "volume": 7105.0}, {"date": "2011-06-17", "close": 0.222176045, "volume": 44109.0}, {"date": "2011-06-20", "close": 0.22671025, "volume": 21503.0}, {"date": "2011-06-27", "close": 0.22671025, "volume": 90788.0}, {"date": "2011-06-28", "close": 0.22671025, "volume": 8352.0}, {"date": "2011-06-29", "close": 0.23577866, "volume": 21541.0}, {"date": "2011-06-30", "close": 0.25391548, "volume": 17055.0}, {"date": "2011-07-01", "close": 0.25391548, "volume": 23049.0}, {"date": "2011-07-05", "close": 0.24484707, "volume": 11027.0}, {"date": "2011-07-08", "close": 0.24484707, "volume": 13233.0}, {"date": "2011-07-11", "close": 0.23577866, "volume": 188831.0}, {"date": "2011-07-14", "close": 0.240312865, "volume": 1103.0}, {"date": "2011-07-15", "close": 0.23577866, "volume": 29075.0}, {"date": "2011-07-18", "close": 0.24484707, "volume": 14335.0}, {"date": "2011-07-20", "close": 0.21764184, "volume": 157433.0}, {"date": "2011-07-21", "close": 0.222176045, "volume": 62856.0}, {"date": "2011-07-22", "close": 0.222176045, "volume": 51828.0}, {"date": "2011-07-27", "close": 0.21764184, "volume": 2757.0}, {"date": "2011-07-28", "close": 0.21764184, "volume": 212.0}, {"date": "2011-08-01", "close": 0.21764184, "volume": 2316.0}, {"date": "2011-08-02", "close": 0.240312865, "volume": 19849.0}, {"date": "2011-08-03", "close": 0.23577866, "volume": 44109.0}, {"date": "2011-08-04", "close": 0.23577866, "volume": 19298.0}, {"date": "2011-08-09", "close": 0.22671025, "volume": 7213.0}, {"date": "2011-08-10", "close": 0.21764184, "volume": 5514.0}, {"date": "2011-08-11", "close": 0.20857343, "volume": 58169.0}, {"date": "2011-08-12", "close": 0.20857343, "volume": 17919.0}, {"date": "2011-08-15", "close": 0.194970815, "volume": 65061.0}, {"date": "2011-08-16", "close": 0.19043661, "volume": 17275.0}, {"date": "2011-08-17", "close": 0.19043661, "volume": 1985.0}, {"date": "2011-08-18", "close": 0.194970815, "volume": 139614.0}, {"date": "2011-08-19", "close": 0.1813682, "volume": 52380.0}, {"date": "2011-08-22", "close": 0.185902405, "volume": 61680.0}, {"date": "2011-08-23", "close": 0.1813682, "volume": 43414.0}, {"date": "2011-08-24", "close": 0.17229979, "volume": 24403.0}, {"date": "2011-08-25", "close": 0.1813682, "volume": 2867.0}, {"date": "2011-08-26", "close": 0.17229979, "volume": 65806.0}, {"date": "2011-08-29", "close": 0.17229979, "volume": 145018.0}, {"date": "2011-08-30", "close": 0.1813682, "volume": 55761.0}, {"date": "2011-08-31", "close": 0.1813682, "volume": 55720.0}, {"date": "2011-09-01", "close": 0.17229979, "volume": 22055.0}, {"date": "2011-09-02", "close": 0.1813682, "volume": 244.0}, {"date": "2011-09-05", "close": 0.185902405, "volume": 122356.0}, {"date": "2011-09-06", "close": 0.1813682, "volume": 81406.0}, {"date": "2011-09-07", "close": 0.16323138, "volume": 11027.0}, {"date": "2011-09-08", "close": 0.1813682, "volume": 24949.0}, {"date": "2011-09-09", "close": 0.1813682, "volume": 123655.0}, {"date": "2011-09-12", "close": 0.1813682, "volume": 145709.0}, {"date": "2011-09-14", "close": 0.1813682, "volume": 99743.0}, {"date": "2011-09-15", "close": 0.1813682, "volume": 19798.0}, {"date": "2011-09-21", "close": 0.167765585, "volume": 40526.0}, {"date": "2011-09-22", "close": 0.14509456, "volume": 385955.0}, {"date": "2011-09-23", "close": 0.13602615, "volume": 312702.0}, {"date": "2011-09-27", "close": 0.13602615, "volume": 55136.0}, {"date": "2011-10-04", "close": 0.140560355, "volume": 38931.0}, {"date": "2011-10-05", "close": 0.14509456, "volume": 29167.0}, {"date": "2011-10-06", "close": 0.14509456, "volume": 25969.0}, {"date": "2011-10-10", "close": 0.14509456, "volume": 55136.0}, {"date": "2011-10-11", "close": 0.14509456, "volume": 54499.0}, {"date": "2011-10-12", "close": 0.14509456, "volume": 637.0}, {"date": "2011-10-13", "close": 0.15416297, "volume": 11027.0}, {"date": "2011-10-19", "close": 0.14509456, "volume": 6151.0}, {"date": "2011-10-20", "close": 0.16323138, "volume": 55136.0}, {"date": "2011-10-26", "close": 0.149628765, "volume": 45380.0}, {"date": "2011-10-31", "close": 0.149628765, "volume": 717.0}, {"date": "2011-11-01", "close": 0.15416297, "volume": 67451.0}, {"date": "2011-11-07", "close": 0.15416297, "volume": 26587.0}, {"date": "2011-11-18", "close": 0.15416297, "volume": 36390.0}, {"date": "2011-11-24", "close": 0.15416297, "volume": 18746.0}, {"date": "2011-11-29", "close": 0.16323138, "volume": 33391.0}, {"date": "2011-12-02", "close": 0.16323138, "volume": 4962.0}, {"date": "2011-12-05", "close": 0.15416297, "volume": 16784.0}, {"date": "2011-12-06", "close": 0.15416297, "volume": 21503.0}, {"date": "2011-12-07", "close": 0.15416297, "volume": 33082.0}, {"date": "2011-12-08", "close": 0.13602615, "volume": 15271.0}, {"date": "2011-12-09", "close": 0.140560355, "volume": 19849.0}, {"date": "2011-12-12", "close": 0.15416297, "volume": 81602.0}, {"date": "2011-12-13", "close": 0.13602615, "volume": 73.0}, {"date": "2011-12-19", "close": 0.140560355, "volume": 55136.0}, {"date": "2011-12-20", "close": 0.13602615, "volume": 5514.0}, {"date": "2011-12-21", "close": 0.15416297, "volume": 27734.0}, {"date": "2011-12-22", "close": 0.176833995, "volume": 6396.0}, {"date": "2011-12-23", "close": 0.13602615, "volume": 7832.0}, {"date": "2012-01-03", "close": 0.15416297, "volume": 21285.0}, {"date": "2012-01-05", "close": 0.13602615, "volume": 125413.0}, {"date": "2012-01-06", "close": 0.15416297, "volume": 3694.0}, {"date": "2012-01-10", "close": 0.14509456, "volume": 2960.0}, {"date": "2012-01-11", "close": 0.14509456, "volume": 29663.0}, {"date": "2012-01-12", "close": 0.14509456, "volume": 20676.0}, {"date": "2012-01-13", "close": 0.15416297, "volume": 106579.0}, {"date": "2012-01-18", "close": 0.13602615, "volume": 194656.0}, {"date": "2012-01-20", "close": 0.149628765, "volume": 163204.0}, {"date": "2012-01-23", "close": 0.14509456, "volume": 3860.0}, {"date": "2012-01-24", "close": 0.14509456, "volume": 61753.0}, {"date": "2012-01-25", "close": 0.14509456, "volume": 75813.0}, {"date": "2012-01-27", "close": 0.15416297, "volume": 55136.0}, {"date": "2012-01-30", "close": 0.149628765, "volume": 28070.0}, {"date": "2012-02-03", "close": 0.14509456, "volume": 1985.0}, {"date": "2012-02-07", "close": 0.14509456, "volume": 7213.0}, {"date": "2012-02-08", "close": 0.14509456, "volume": 1985.0}, {"date": "2012-02-10", "close": 0.14509456, "volume": 12802.0}, {"date": "2012-02-13", "close": 0.13602615, "volume": 21763.0}, {"date": "2012-02-14", "close": 0.131491945, "volume": 110273.0}, {"date": "2012-02-15", "close": 0.131491945, "volume": 11027.0}, {"date": "2012-02-16", "close": 0.131491945, "volume": 11799.0}, {"date": "2012-02-20", "close": 0.12695774, "volume": 181024.0}, {"date": "2012-02-21", "close": 0.113355125, "volume": 267787.0}, {"date": "2012-02-27", "close": 0.113355125, "volume": 52309.0}, {"date": "2012-02-29", "close": 0.13602615, "volume": 11027.0}, {"date": "2012-03-01", "close": 0.15416297, "volume": 41282.0}, {"date": "2012-03-02", "close": 0.15416297, "volume": 17423.0}, {"date": "2012-03-08", "close": 0.14509456, "volume": 118874.0}, {"date": "2012-03-09", "close": 0.13602615, "volume": 16541.0}, {"date": "2012-03-13", "close": 0.13602615, "volume": 83135.0}, {"date": "2012-03-15", "close": 0.13602615, "volume": 110273.0}, {"date": "2012-03-16", "close": 0.12695774, "volume": 70652.0}, {"date": "2012-03-19", "close": 0.12695774, "volume": 157.0}, {"date": "2012-03-20", "close": 0.12695774, "volume": 84676.0}, {"date": "2012-03-21", "close": 0.12695774, "volume": 27568.0}, {"date": "2012-03-22", "close": 0.12695774, "volume": 20131.0}, {"date": "2012-03-26", "close": 0.122423535, "volume": 79396.0}, {"date": "2012-03-28", "close": 0.13602615, "volume": 5514.0}, {"date": "2012-03-30", "close": 0.14509456, "volume": 171805.0}, {"date": "2012-04-02", "close": 0.14509456, "volume": 13333.0}, {"date": "2012-04-03", "close": 0.15416297, "volume": 203998.0}, {"date": "2012-04-04", "close": 0.13602615, "volume": 183053.0}, {"date": "2012-04-12", "close": 0.13602615, "volume": 110273.0}, {"date": "2012-04-16", "close": 0.14509456, "volume": 346935.0}, {"date": "2012-04-17", "close": 0.14509456, "volume": 77191.0}, {"date": "2012-04-18", "close": 0.149628765, "volume": 190782.0}, {"date": "2012-04-19", "close": 0.14509456, "volume": 33082.0}, {"date": "2012-04-20", "close": 0.131491945, "volume": 26465.0}, {"date": "2012-04-23", "close": 0.122423535, "volume": 140157.0}, {"date": "2012-05-01", "close": 0.131491945, "volume": 26465.0}, {"date": "2012-05-04", "close": 0.14509456, "volume": 37328.0}, {"date": "2012-05-08", "close": 0.140560355, "volume": 117110.0}, {"date": "2012-05-09", "close": 0.140560355, "volume": 19849.0}, {"date": "2012-05-11", "close": 0.131491945, "volume": 89464.0}, {"date": "2012-05-14", "close": 0.122423535, "volume": 102002.0}, {"date": "2012-05-15", "close": 0.113355125, "volume": 501742.0}, {"date": "2012-05-16", "close": 0.113355125, "volume": 218741.0}, {"date": "2012-05-17", "close": 0.11788933, "volume": 116468.0}, {"date": "2012-05-18", "close": 0.10882092, "volume": 22055.0}, {"date": "2012-05-21", "close": 0.10882092, "volume": 551.0}, {"date": "2012-05-22", "close": 0.095218305, "volume": 110273.0}, {"date": "2012-05-23", "close": 0.0906841, "volume": 113581.0}, {"date": "2012-05-24", "close": 0.0906841, "volume": 58397.0}, {"date": "2012-05-25", "close": 0.0906841, "volume": 242157.0}, {"date": "2012-05-28", "close": 0.085243054, "volume": 35371.0}, {"date": "2012-05-29", "close": 0.085243054, "volume": 16541.0}, {"date": "2012-05-31", "close": 0.084336213, "volume": 17982.0}, {"date": "2012-06-04", "close": 0.083429372, "volume": 61081.0}, {"date": "2012-06-07", "close": 0.085243054, "volume": 6837.0}, {"date": "2012-06-08", "close": 0.095218305, "volume": 46631.0}, {"date": "2012-06-12", "close": 0.0906841, "volume": 52615.0}, {"date": "2012-06-14", "close": 0.0906841, "volume": 11165.0}, {"date": "2012-06-18", "close": 0.086149895, "volume": 77191.0}, {"date": "2012-06-20", "close": 0.087963577, "volume": 99246.0}, {"date": "2012-06-27", "close": 0.087056736, "volume": 1577.0}, {"date": "2012-06-28", "close": 0.0906841, "volume": 9450.0}, {"date": "2012-06-29", "close": 0.086149895, "volume": 5514.0}, {"date": "2012-07-05", "close": 0.086149895, "volume": 5376.0}, {"date": "2012-07-11", "close": 0.077081485, "volume": 100823.0}, {"date": "2012-07-12", "close": 0.077988326, "volume": 8243.0}, {"date": "2012-07-16", "close": 0.07254728, "volume": 137841.0}, {"date": "2012-07-18", "close": 0.086149895, "volume": 31483.0}, {"date": "2012-07-24", "close": 0.09975251, "volume": 51828.0}, {"date": "2012-07-31", "close": 0.086149895, "volume": 90975.0}, {"date": "2012-08-02", "close": 0.086149895, "volume": 59790.0}, {"date": "2012-08-10", "close": 0.07514744, "volume": 26614.0}, {"date": "2012-08-13", "close": 0.077965469, "volume": 10969.0}, {"date": "2012-08-15", "close": 0.08454087, "volume": 53229.0}, {"date": "2012-08-16", "close": 0.08454087, "volume": 2338.0}, {"date": "2012-08-17", "close": 0.07514744, "volume": 117103.0}, {"date": "2012-08-20", "close": 0.08454087, "volume": 22178.0}, {"date": "2012-08-21", "close": 0.07514744, "volume": 51073.0}, {"date": "2012-08-22", "close": 0.07514744, "volume": 202269.0}, {"date": "2012-08-24", "close": 0.07514744, "volume": 31405.0}, {"date": "2012-08-29", "close": 0.07514744, "volume": 37368.0}, {"date": "2012-08-30", "close": 0.07514744, "volume": 27774.0}, {"date": "2012-08-31", "close": 0.079844155, "volume": 38325.0}, {"date": "2012-09-03", "close": 0.079844155, "volume": 988.0}, {"date": "2012-09-06", "close": 0.07514744, "volume": 217606.0}, {"date": "2012-09-10", "close": 0.071390068, "volume": 217083.0}, {"date": "2012-09-11", "close": 0.072329411, "volume": 137508.0}, {"date": "2012-09-12", "close": 0.06575401, "volume": 106457.0}, {"date": "2012-09-14", "close": 0.072329411, "volume": 68045.0}, {"date": "2012-09-17", "close": 0.069511382, "volume": 26614.0}, {"date": "2012-09-18", "close": 0.072329411, "volume": 71429.0}, {"date": "2012-09-19", "close": 0.07514744, "volume": 128581.0}, {"date": "2012-09-21", "close": 0.079844155, "volume": 63874.0}, {"date": "2012-09-27", "close": 0.069511382, "volume": 46841.0}, {"date": "2012-09-28", "close": 0.068572039, "volume": 67068.0}, {"date": "2012-10-05", "close": 0.05636058, "volume": 24840.0}, {"date": "2012-10-10", "close": 0.066693353, "volume": 85826.0}, {"date": "2012-10-12", "close": 0.070450725, "volume": 10646.0}, {"date": "2012-10-17", "close": 0.066693353, "volume": 10646.0}, {"date": "2012-10-18", "close": 0.066693353, "volume": 4658.0}, {"date": "2012-10-24", "close": 0.066693353, "volume": 26614.0}, {"date": "2012-10-25", "close": 0.06575401, "volume": 31943.0}, {"date": "2012-10-29", "close": 0.061057295, "volume": 266143.0}, {"date": "2012-10-30", "close": 0.061057295, "volume": 130943.0}, {"date": "2012-10-31", "close": 0.061057295, "volume": 21291.0}, {"date": "2012-11-01", "close": 0.05636058, "volume": 75860.0}, {"date": "2012-11-06", "close": 0.05636058, "volume": 53229.0}, {"date": "2012-11-08", "close": 0.05636058, "volume": 10646.0}, {"date": "2012-11-09", "close": 0.05636058, "volume": 106735.0}, {"date": "2012-11-13", "close": 0.054481894, "volume": 383597.0}, {"date": "2012-11-16", "close": 0.054481894, "volume": 9267.0}, {"date": "2012-11-21", "close": 0.048845836, "volume": 281882.0}, {"date": "2012-12-06", "close": 0.048845836, "volume": 37106.0}, {"date": "2012-12-18", "close": 0.053542551, "volume": 53229.0}, {"date": "2013-01-04", "close": 0.054481894, "volume": 53229.0}, {"date": "2013-01-09", "close": 0.05636058, "volume": 283177.0}, {"date": "2013-01-10", "close": 0.059178609, "volume": 18098.0}, {"date": "2013-01-15", "close": 0.051663865, "volume": 18792.0}, {"date": "2013-01-16", "close": 0.059178609, "volume": 49164.0}, {"date": "2013-01-30", "close": 0.08454087, "volume": 9581.0}, {"date": "2013-02-12", "close": 0.06575401, "volume": 9581.0}, {"date": "2013-02-13", "close": 0.06575401, "volume": 15969.0}, {"date": "2013-02-15", "close": 0.06575401, "volume": 1415.0}, {"date": "2013-02-19", "close": 0.06575401, "volume": 621.0}, {"date": "2013-02-21", "close": 0.06575401, "volume": 31937.0}, {"date": "2013-02-27", "close": 0.067632696, "volume": 12775.0}, {"date": "2013-03-05", "close": 0.06575401, "volume": 7820.0}, {"date": "2013-03-06", "close": 0.06575401, "volume": 8517.0}, {"date": "2013-03-22", "close": 0.051663865, "volume": 12419.0}, {"date": "2013-03-25", "close": 0.051663865, "volume": 39356.0}, {"date": "2013-03-26", "close": 0.060117952, "volume": 13839.0}, {"date": "2013-03-27", "close": 0.06575401, "volume": 32663.0}, {"date": "2013-03-28", "close": 0.06575401, "volume": 4015.0}, {"date": "2013-04-03", "close": 0.06575401, "volume": 16464.0}, {"date": "2013-04-05", "close": 0.06575401, "volume": 4258.0}, {"date": "2013-04-12", "close": 0.06575401, "volume": 50861.0}, {"date": "2013-04-23", "close": 0.07514744, "volume": 45459.0}, {"date": "2013-04-26", "close": 0.061057295, "volume": 42583.0}, {"date": "2013-04-29", "close": 0.05636058, "volume": 123184.0}, {"date": "2013-04-30", "close": 0.06575401, "volume": 10646.0}, {"date": "2013-05-01", "close": 0.068572039, "volume": 49237.0}, {"date": "2013-05-02", "close": 0.068572039, "volume": 13839.0}, {"date": "2013-05-20", "close": 0.051663865, "volume": 66536.0}, {"date": "2013-05-22", "close": 0.051663865, "volume": 82504.0}, {"date": "2013-05-27", "close": 0.048845836, "volume": 53229.0}, {"date": "2013-05-28", "close": 0.048845836, "volume": 1453.0}, {"date": "2013-05-30", "close": 0.051663865, "volume": 112231.0}, {"date": "2013-05-31", "close": 0.05636058, "volume": 60230.0}, {"date": "2013-06-04", "close": 0.056923926, "volume": 15954.0}, {"date": "2013-06-05", "close": 0.056923926, "volume": 14613.0}, {"date": "2013-06-06", "close": 0.048090903, "volume": 38003.0}, {"date": "2013-06-11", "close": 0.04907235, "volume": 270009.0}, {"date": "2013-06-12", "close": 0.048090903, "volume": 48907.0}, {"date": "2013-06-13", "close": 0.048090903, "volume": 65925.0}, {"date": "2013-06-17", "close": 0.047109456, "volume": 77131.0}, {"date": "2013-06-18", "close": 0.047109456, "volume": 686.0}, {"date": "2013-06-19", "close": 0.047109456, "volume": 37014.0}, {"date": "2013-06-20", "close": 0.047109456, "volume": 101890.0}, {"date": "2013-06-21", "close": 0.048090903, "volume": 319638.0}, {"date": "2013-06-24", "close": 0.047109456, "volume": 15284.0}, {"date": "2013-06-25", "close": 0.046128009, "volume": 11887.0}, {"date": "2013-06-27", "close": 0.045146562, "volume": 254726.0}, {"date": "2013-06-28", "close": 0.045146562, "volume": 587343.0}, {"date": "2013-07-02", "close": 0.048090903, "volume": 468696.0}, {"date": "2013-07-03", "close": 0.048090903, "volume": 113723.0}, {"date": "2013-07-10", "close": 0.048090903, "volume": 108433.0}, {"date": "2013-07-15", "close": 0.048090903, "volume": 154879.0}, {"date": "2013-07-17", "close": 0.047109456, "volume": 50945.0}, {"date": "2013-07-18", "close": 0.047109456, "volume": 152836.0}, {"date": "2013-07-19", "close": 0.047109456, "volume": 71323.0}, {"date": "2013-07-23", "close": 0.047109456, "volume": 61134.0}, {"date": "2013-07-29", "close": 0.04907235, "volume": 16891.0}, {"date": "2013-09-05", "close": 0.06870129, "volume": 138656.0}, {"date": "2013-09-13", "close": 0.06870129, "volume": 9170.0}, {"date": "2013-09-16", "close": 0.06870129, "volume": 146013.0}, {"date": "2013-09-18", "close": 0.06870129, "volume": 101890.0}, {"date": "2013-09-30", "close": 0.077534313, "volume": 101890.0}, {"date": "2013-10-01", "close": 0.077534313, "volume": 101890.0}, {"date": "2013-10-02", "close": 0.07851576, "volume": 45341.0}, {"date": "2013-10-03", "close": 0.07851576, "volume": 87116.0}, {"date": "2013-10-08", "close": 0.07851576, "volume": 190535.0}, {"date": "2013-10-09", "close": 0.073608525, "volume": 181008.0}, {"date": "2013-10-10", "close": 0.082441548, "volume": 183403.0}, {"date": "2013-10-15", "close": 0.07851576, "volume": 103928.0}, {"date": "2013-10-16", "close": 0.083422995, "volume": 69626.0}, {"date": "2013-10-17", "close": 0.083422995, "volume": 12535.0}, {"date": "2013-10-25", "close": 0.08833023, "volume": 6113.0}, {"date": "2013-10-28", "close": 0.08833023, "volume": 10189.0}, {"date": "2013-10-29", "close": 0.090293124, "volume": 122268.0}, {"date": "2013-10-30", "close": 0.08833023, "volume": 14265.0}, {"date": "2013-10-31", "close": 0.08833023, "volume": 3566.0}, {"date": "2013-11-01", "close": 0.08833023, "volume": 265903.0}, {"date": "2013-11-06", "close": 0.093237465, "volume": 73936.0}, {"date": "2013-11-07", "close": 0.096181806, "volume": 70990.0}, {"date": "2013-11-08", "close": 0.0981447, "volume": 118705.0}, {"date": "2013-11-11", "close": 0.122680875, "volume": 25473.0}, {"date": "2013-11-12", "close": 0.122680875, "volume": 51284.0}, {"date": "2013-11-15", "close": 0.11777364, "volume": 61134.0}, {"date": "2013-11-19", "close": 0.112866405, "volume": 4246.0}, {"date": "2013-11-20", "close": 0.112866405, "volume": 132457.0}, {"date": "2013-11-25", "close": 0.0981447, "volume": 119892.0}, {"date": "2013-11-26", "close": 0.103051935, "volume": 255.0}, {"date": "2013-11-27", "close": 0.112866405, "volume": 20378.0}, {"date": "2013-11-28", "close": 0.0981447, "volume": 56065.0}, {"date": "2013-12-02", "close": 0.11777364, "volume": 50945.0}, {"date": "2013-12-04", "close": 0.112866405, "volume": 91701.0}, {"date": "2013-12-05", "close": 0.0981447, "volume": 60795.0}, {"date": "2013-12-06", "close": 0.112866405, "volume": 40756.0}, {"date": "2013-12-09", "close": 0.103051935, "volume": 20026.0}, {"date": "2013-12-11", "close": 0.0981447, "volume": 22114.0}, {"date": "2013-12-16", "close": 0.0981447, "volume": 38771.0}, {"date": "2013-12-18", "close": 0.0981447, "volume": 44068.0}, {"date": "2013-12-19", "close": 0.0981447, "volume": 49619.0}, {"date": "2014-01-22", "close": 0.073608525, "volume": 112079.0}, {"date": "2014-01-23", "close": 0.071645631, "volume": 483454.0}, {"date": "2014-01-28", "close": 0.07851576, "volume": 55701.0}, {"date": "2014-01-29", "close": 0.07851576, "volume": 101890.0}, {"date": "2014-02-06", "close": 0.083422995, "volume": 82190.0}, {"date": "2014-02-10", "close": 0.07851576, "volume": 71323.0}, {"date": "2014-02-11", "close": 0.07851576, "volume": null}, {"date": "2014-02-14", "close": 0.083422995, "volume": 152836.0}, {"date": "2014-02-21", "close": 0.08833023, "volume": 20226.0}, {"date": "2014-02-25", "close": 0.083422995, "volume": 10189.0}, {"date": "2014-02-26", "close": 0.083422995, "volume": 5095.0}, {"date": "2014-02-27", "close": 0.085385889, "volume": 119033.0}, {"date": "2014-02-28", "close": 0.10795917, "volume": 337945.0}, {"date": "2014-03-03", "close": 0.10795917, "volume": 211932.0}, {"date": "2014-03-04", "close": 0.10795917, "volume": 35662.0}, {"date": "2014-03-06", "close": 0.0981447, "volume": 249479.0}, {"date": "2014-03-07", "close": 0.089311677, "volume": 6113.0}, {"date": "2014-03-10", "close": 0.090293124, "volume": 50945.0}, {"date": "2014-03-11", "close": 0.096181806, "volume": 54064.0}, {"date": "2014-03-12", "close": 0.10795917, "volume": 370914.0}, {"date": "2014-03-13", "close": 0.10795917, "volume": 177168.0}, {"date": "2014-03-18", "close": 0.0981447, "volume": 112079.0}, {"date": "2014-03-21", "close": 0.112866405, "volume": 72768.0}, {"date": "2014-03-24", "close": 0.112866405, "volume": 6419.0}, {"date": "2014-03-26", "close": 0.0981447, "volume": 47657.0}, {"date": "2014-03-31", "close": 0.10795917, "volume": 274576.0}, {"date": "2014-04-01", "close": 0.10795917, "volume": 18525.0}, {"date": "2014-04-03", "close": 0.103051935, "volume": 52270.0}, {"date": "2014-04-04", "close": 0.103051935, "volume": 11888.0}, {"date": "2014-04-09", "close": 0.10795917, "volume": 3122.0}, {"date": "2014-04-10", "close": 0.112866405, "volume": 31790.0}, {"date": "2014-04-11", "close": 0.10795917, "volume": 337767.0}, {"date": "2014-04-14", "close": 0.10795917, "volume": 26491.0}, {"date": "2014-04-17", "close": 0.11777364, "volume": 4279.0}, {"date": "2014-04-22", "close": 0.11777364, "volume": 40756.0}, {"date": "2014-04-23", "close": 0.11777364, "volume": 5910.0}, {"date": "2014-04-29", "close": 0.10795917, "volume": 187812.0}, {"date": "2014-04-30", "close": 0.10795917, "volume": 50945.0}, {"date": "2014-05-01", "close": 0.103051935, "volume": 25473.0}, {"date": "2014-05-02", "close": 0.11777364, "volume": 100028.0}, {"date": "2014-05-05", "close": 0.10795917, "volume": 284099.0}, {"date": "2014-05-06", "close": 0.11777364, "volume": 396484.0}, {"date": "2014-05-07", "close": 0.12758811, "volume": 304681.0}, {"date": "2014-05-09", "close": 0.12758811, "volume": 14061.0}, {"date": "2014-05-12", "close": 0.132495345, "volume": 93425.0}, {"date": "2014-05-14", "close": 0.132495345, "volume": 56454.0}, {"date": "2014-05-16", "close": 0.122680875, "volume": 17729.0}, {"date": "2014-05-19", "close": 0.122680875, "volume": 50945.0}, {"date": "2014-05-22", "close": 0.12758811, "volume": 19359.0}, {"date": "2014-05-23", "close": 0.122680875, "volume": 53506.0}, {"date": "2014-05-26", "close": 0.10795917, "volume": 192254.0}, {"date": "2014-05-27", "close": 0.11777364, "volume": 166502.0}, {"date": "2014-05-29", "close": 0.11777364, "volume": 30567.0}, {"date": "2014-05-30", "close": 0.142309815, "volume": 78727.0}, {"date": "2014-06-02", "close": 0.13740258, "volume": 14265.0}, {"date": "2014-06-04", "close": 0.132495345, "volume": 118099.0}, {"date": "2014-06-05", "close": 0.142309815, "volume": 199999.0}, {"date": "2014-06-06", "close": 0.15703152, "volume": 24898.0}, {"date": "2014-06-11", "close": 0.15703152, "volume": 3948.0}, {"date": "2014-06-12", "close": 0.15703152, "volume": 61709.0}, {"date": "2014-06-13", "close": 0.15703152, "volume": 6317.0}, {"date": "2014-06-16", "close": 0.15703152, "volume": 4585.0}, {"date": "2014-06-17", "close": 0.14721705, "volume": 56917.0}, {"date": "2014-06-19", "close": 0.152124285, "volume": 166223.0}, {"date": "2014-06-23", "close": 0.14721705, "volume": 9374.0}, {"date": "2014-06-24", "close": 0.14721705, "volume": 5382.0}, {"date": "2014-06-25", "close": 0.142309815, "volume": 137955.0}, {"date": "2014-06-26", "close": 0.13740258, "volume": 51132.0}, {"date": "2014-06-27", "close": 0.13740258, "volume": 53608.0}, {"date": "2014-07-10", "close": 0.11777364, "volume": 102.0}, {"date": "2014-07-14", "close": 0.11777364, "volume": 79543.0}, {"date": "2014-07-18", "close": 0.11777364, "volume": 61134.0}, {"date": "2014-07-21", "close": 0.10795917, "volume": 3948.0}, {"date": "2014-07-22", "close": 0.10795917, "volume": 5095.0}, {"date": "2014-07-24", "close": 0.122680875, "volume": 5095.0}, {"date": "2014-07-25", "close": 0.12758811, "volume": 15518.0}, {"date": "2014-07-29", "close": 0.122680875, "volume": 1974.0}, {"date": "2014-07-31", "close": 0.14721705, "volume": 1274.0}, {"date": "2014-08-01", "close": 0.12758811, "volume": 95804.0}, {"date": "2014-08-05", "close": 0.13740258, "volume": 2343.0}, {"date": "2014-08-07", "close": 0.12758811, "volume": 7769.0}, {"date": "2014-08-14", "close": 0.13740258, "volume": 7168.0}, {"date": "2014-08-19", "close": 0.12758811, "volume": 4840.0}, {"date": "2014-08-27", "close": 0.11777364, "volume": 6454.0}, {"date": "2014-08-29", "close": 0.12758811, "volume": 95437.0}, {"date": "2014-09-01", "close": 0.12758811, "volume": 33080.0}, {"date": "2014-09-02", "close": 0.13740258, "volume": 124406.0}, {"date": "2014-09-04", "close": 0.14721705, "volume": 175324.0}, {"date": "2014-09-10", "close": 0.14721705, "volume": 11081.0}, {"date": "2014-09-11", "close": 0.14721705, "volume": 76418.0}, {"date": "2014-09-17", "close": 0.13740258, "volume": 15384.0}, {"date": "2014-09-22", "close": 0.13740258, "volume": 4585.0}, {"date": "2014-09-23", "close": 0.12758811, "volume": 4840.0}, {"date": "2014-09-25", "close": 0.12758811, "volume": 2547.0}, {"date": "2014-10-02", "close": 0.12758811, "volume": 2547.0}, {"date": "2014-10-03", "close": 0.12758811, "volume": 5095.0}, {"date": "2014-10-07", "close": 0.13740258, "volume": 19190.0}, {"date": "2014-10-08", "close": 0.112866405, "volume": 10189.0}, {"date": "2014-10-13", "close": 0.132495345, "volume": 28529.0}, {"date": "2014-10-14", "close": 0.132495345, "volume": 36681.0}, {"date": "2014-10-15", "close": 0.132495345, "volume": 2979.0}, {"date": "2014-10-20", "close": 0.14721705, "volume": 163025.0}, {"date": "2014-10-21", "close": 0.14721705, "volume": 64628.0}, {"date": "2014-10-22", "close": 0.12758811, "volume": 13246.0}, {"date": "2014-10-28", "close": 0.132495345, "volume": 10189.0}, {"date": "2014-10-31", "close": 0.132495345, "volume": 5265.0}, {"date": "2014-11-05", "close": 0.13740258, "volume": 57977.0}, {"date": "2014-11-06", "close": 0.13740258, "volume": 19359.0}, {"date": "2014-11-07", "close": 0.13740258, "volume": 14366.0}, {"date": "2014-11-10", "close": 0.15703152, "volume": 101890.0}, {"date": "2014-11-11", "close": 0.14721705, "volume": 33624.0}, {"date": "2014-11-14", "close": 0.152124285, "volume": 2571.0}, {"date": "2014-11-17", "close": 0.152124285, "volume": 8765.0}, {"date": "2014-11-19", "close": 0.15703152, "volume": 19104.0}, {"date": "2014-11-24", "close": 0.15703152, "volume": 10189.0}, {"date": "2014-11-27", "close": 0.14721705, "volume": 50945.0}, {"date": "2014-12-02", "close": 0.14721705, "volume": 10189.0}, {"date": "2014-12-04", "close": 0.13740258, "volume": 15114.0}, {"date": "2014-12-05", "close": 0.11777364, "volume": 3057.0}, {"date": "2015-01-07", "close": 0.132495345, "volume": 30567.0}, {"date": "2015-01-12", "close": 0.132495345, "volume": 10189.0}, {"date": "2015-01-15", "close": 0.132495345, "volume": 129318.0}, {"date": "2015-01-27", "close": 0.11777364, "volume": 157930.0}, {"date": "2015-02-02", "close": 0.11777364, "volume": 15556.0}, {"date": "2015-02-04", "close": 0.11777364, "volume": 24182.0}, {"date": "2015-02-05", "close": 0.11777364, "volume": 149860.0}, {"date": "2015-02-09", "close": 0.11777364, "volume": 8898.0}, {"date": "2015-02-11", "close": 0.11777364, "volume": 59304.0}, {"date": "2015-02-17", "close": 0.12758811, "volume": 15284.0}, {"date": "2015-02-18", "close": 0.12758811, "volume": 10189.0}, {"date": "2015-02-19", "close": 0.132495345, "volume": 21628.0}, {"date": "2015-02-23", "close": 0.12758811, "volume": 10189.0}, {"date": "2015-02-24", "close": 0.11777364, "volume": 101890.0}, {"date": "2015-02-25", "close": 0.132495345, "volume": 181490.0}, {"date": "2015-02-26", "close": 0.14721705, "volume": 246829.0}, {"date": "2015-02-27", "close": 0.14721705, "volume": 33963.0}, {"date": "2015-03-02", "close": 0.152124285, "volume": 55846.0}, {"date": "2015-03-03", "close": 0.14721705, "volume": 135896.0}, {"date": "2015-03-06", "close": 0.14721705, "volume": 20190.0}, {"date": "2015-03-09", "close": 0.14721705, "volume": 4076.0}, {"date": "2015-03-23", "close": 0.161938755, "volume": 64379.0}, {"date": "2015-03-24", "close": 0.14721705, "volume": 30379.0}, {"date": "2015-03-25", "close": 0.14721705, "volume": 188.0}, {"date": "2015-03-26", "close": 0.161938755, "volume": 88456.0}, {"date": "2015-03-27", "close": 0.161938755, "volume": 3396.0}, {"date": "2015-04-08", "close": 0.161938755, "volume": 66229.0}, {"date": "2015-04-21", "close": 0.13740258, "volume": 81512.0}, {"date": "2015-04-23", "close": 0.157504, "volume": 6017.0}, {"date": "2015-04-27", "close": 0.162426, "volume": 29460.0}, {"date": "2015-06-12", "close": 0.127972, "volume": 15873.0}, {"date": "2015-06-15", "close": 0.14766, "volume": 20317.0}, {"date": "2015-06-16", "close": 0.127972, "volume": 142219.0}, {"date": "2015-06-18", "close": 0.108284, "volume": 5125.0}, {"date": "2015-06-29", "close": 0.108284, "volume": 57903.0}, {"date": "2015-07-03", "close": 0.09844, "volume": 5079.0}, {"date": "2015-07-23", "close": 0.09844, "volume": 20317.0}, {"date": "2015-07-29", "close": 0.12305, "volume": 583.0}, {"date": "2015-08-03", "close": 0.09844, "volume": 24380.0}, {"date": "2015-08-13", "close": 0.0876116, "volume": 199656.0}, {"date": "2015-08-24", "close": 0.093518, "volume": 71109.0}, {"date": "2015-08-25", "close": 0.09844, "volume": 39607.0}, {"date": "2015-08-27", "close": 0.09844, "volume": 4444.0}, {"date": "2015-08-31", "close": 0.103362, "volume": 19027.0}, {"date": "2015-09-03", "close": 0.108284, "volume": 13480.0}, {"date": "2015-09-08", "close": 0.113206, "volume": 50518.0}, {"date": "2015-09-10", "close": 0.108284, "volume": 71109.0}, {"date": "2015-09-14", "close": 0.108284, "volume": 30475.0}, {"date": "2015-09-21", "close": 0.108284, "volume": 156872.0}, {"date": "2015-10-02", "close": 0.113206, "volume": 223486.0}, {"date": "2015-10-06", "close": 0.113206, "volume": 7314.0}, {"date": "2015-10-20", "close": 0.108284, "volume": 104632.0}, {"date": "2015-10-22", "close": 0.09844, "volume": 5587.0}, {"date": "2015-10-26", "close": 0.108284, "volume": 5079.0}, {"date": "2015-10-30", "close": 0.108284, "volume": 100658.0}, {"date": "2015-11-04", "close": 0.088596, "volume": 19562.0}, {"date": "2015-11-06", "close": 0.093518, "volume": 11852.0}, {"date": "2015-11-20", "close": 0.078752, "volume": 44830.0}, {"date": "2015-11-25", "close": 0.083674, "volume": 31230.0}, {"date": "2015-11-27", "close": 0.093518, "volume": 4978.0}, {"date": "2015-12-17", "close": 0.088596, "volume": 97386.0}, {"date": "2015-12-22", "close": 0.0797364, "volume": 7038.0}, {"date": "2015-12-24", "close": 0.083674, "volume": 5993.0}, {"date": "2015-12-29", "close": 0.088596, "volume": 1656.0}, {"date": "2015-12-30", "close": 0.093518, "volume": 57876.0}, {"date": "2016-01-04", "close": 0.07383, "volume": 121810.0}, {"date": "2016-01-08", "close": 0.078752, "volume": 44830.0}, {"date": "2016-01-20", "close": 0.0866272, "volume": 45148.0}, {"date": "2016-01-27", "close": 0.078752, "volume": 883.0}, {"date": "2016-01-29", "close": 0.0679236, "volume": 31694.0}, {"date": "2016-02-01", "close": 0.0698924, "volume": 9276.0}, {"date": "2016-02-03", "close": 0.083674, "volume": 139241.0}, {"date": "2016-02-12", "close": 0.083674, "volume": 15238.0}, {"date": "2016-02-15", "close": 0.083674, "volume": 81268.0}, {"date": "2016-02-29", "close": 0.0767832, "volume": 17505.0}, {"date": "2016-03-04", "close": 0.083674, "volume": 58919.0}, {"date": "2016-03-16", "close": 0.0797364, "volume": 74970.0}, {"date": "2016-03-18", "close": 0.078752, "volume": 122659.0}, {"date": "2016-03-23", "close": 0.078752, "volume": 50792.0}, {"date": "2016-04-05", "close": 0.068908, "volume": 10158.0}, {"date": "2016-04-12", "close": 0.068908, "volume": 82192.0}, {"date": "2016-04-29", "close": 0.07383, "volume": 17216.0}, {"date": "2016-05-02", "close": 0.0708768, "volume": 54864.0}, {"date": "2016-05-05", "close": 0.0620172, "volume": 103803.0}, {"date": "2016-05-09", "close": 0.0679236, "volume": 203169.0}, {"date": "2016-05-11", "close": 0.0679236, "volume": 9695.0}, {"date": "2016-05-16", "close": 0.068908, "volume": 463.0}, {"date": "2016-05-25", "close": 0.059064, "volume": 112668.0}, {"date": "2016-05-31", "close": 0.059064, "volume": 297723.0}, {"date": "2016-06-02", "close": 0.054142, "volume": 45713.0}, {"date": "2016-06-03", "close": 0.0531576, "volume": 70186.0}, {"date": "2016-06-06", "close": 0.063986, "volume": 15238.0}, {"date": "2016-06-14", "close": 0.0570952, "volume": 12698.0}, {"date": "2016-06-27", "close": 0.0521732, "volume": 203169.0}, {"date": "2016-07-18", "close": 0.0502044, "volume": 101585.0}, {"date": "2016-07-19", "close": 0.0502044, "volume": 74935.0}, {"date": "2016-07-25", "close": 0.054142, "volume": 20317.0}, {"date": "2016-08-01", "close": 0.0531576, "volume": 128626.0}, {"date": "2016-08-15", "close": 0.0511888, "volume": 75985.0}, {"date": "2016-08-17", "close": 0.0531576, "volume": 25599.0}, {"date": "2016-08-22", "close": 0.0551264, "volume": 90124.0}, {"date": "2016-08-23", "close": 0.054142, "volume": 3454.0}, {"date": "2016-08-25", "close": 0.0551264, "volume": 138038.0}, {"date": "2016-08-26", "close": 0.0551264, "volume": 80366.0}, {"date": "2016-08-30", "close": 0.0531576, "volume": 148145.0}, {"date": "2016-09-16", "close": 0.0531576, "volume": 85500.0}, {"date": "2016-09-20", "close": 0.0531576, "volume": 9564.0}, {"date": "2016-10-06", "close": 0.0502044, "volume": 6874.0}, {"date": "2016-10-07", "close": 0.0502044, "volume": 54077.0}, {"date": "2016-10-28", "close": 0.0482356, "volume": 12495.0}, {"date": "2016-11-04", "close": 0.0482356, "volume": 7822.0}, {"date": "2016-11-09", "close": 0.04922, "volume": 12495.0}, {"date": "2016-11-14", "close": 0.04922, "volume": 203169.0}, {"date": "2016-11-30", "close": 0.039376, "volume": 6095.0}, {"date": "2016-12-02", "close": 0.0423292, "volume": 1.0}, {"date": "2016-12-05", "close": 0.0472512, "volume": 50918.0}, {"date": "2016-12-06", "close": 0.0462668, "volume": 20327.0}, {"date": "2016-12-07", "close": 0.054142, "volume": 140024.0}, {"date": "2016-12-09", "close": 0.054142, "volume": 73649.0}, {"date": "2016-12-16", "close": 0.0462668, "volume": 29925.0}, {"date": "2016-12-21", "close": 0.0472512, "volume": 27936.0}, {"date": "2016-12-22", "close": 0.0472512, "volume": 277.0}, {"date": "2017-01-12", "close": 0.0472512, "volume": 18095.0}, {"date": "2017-01-16", "close": 0.0452824, "volume": 93460.0}, {"date": "2017-01-31", "close": 0.0413448, "volume": 28589.0}, {"date": "2017-02-13", "close": 0.0413448, "volume": 12050.0}, {"date": "2017-02-20", "close": 0.054142, "volume": 84154.0}, {"date": "2017-02-21", "close": 0.054142, "volume": 9419.0}, {"date": "2017-02-22", "close": 0.068908, "volume": 57903.0}, {"date": "2017-02-27", "close": 0.059064, "volume": 6730.0}, {"date": "2017-02-28", "close": 0.0649704, "volume": 10158.0}, {"date": "2017-03-06", "close": 0.059064, "volume": 1879.0}, {"date": "2017-03-22", "close": 0.063986, "volume": 29365.0}, {"date": "2017-03-27", "close": 0.059064, "volume": 13334.0}, {"date": "2017-03-29", "close": 0.0462668, "volume": 1016.0}, {"date": "2017-03-30", "close": 0.0482356, "volume": 130368.0}, {"date": "2017-04-04", "close": 0.0482356, "volume": 40634.0}, {"date": "2017-04-05", "close": 0.0482356, "volume": 9419.0}, {"date": "2017-04-10", "close": 0.04922, "volume": 3048.0}, {"date": "2017-04-11", "close": 0.0482356, "volume": 33430.0}, {"date": "2017-04-18", "close": 0.0462668, "volume": 103434.0}, {"date": "2017-04-26", "close": 0.044298, "volume": 101085.0}, {"date": "2017-04-27", "close": 0.0462668, "volume": 26005.0}, {"date": "2017-04-28", "close": 0.0413448, "volume": 26005.0}, {"date": "2017-05-02", "close": 0.039376, "volume": 443087.0}, {"date": "2017-05-03", "close": 0.0305164, "volume": 2540.0}, {"date": "2017-05-08", "close": 0.0324852, "volume": 22857.0}, {"date": "2017-05-12", "close": 0.0423292, "volume": 10158.0}, {"date": "2017-05-17", "close": 0.0462668, "volume": 97879.0}, {"date": "2017-05-19", "close": 0.0482356, "volume": 56380.0}, {"date": "2017-05-26", "close": 0.0482356, "volume": 14149.0}, {"date": "2017-06-02", "close": 0.04922, "volume": 20317.0}, {"date": "2017-06-05", "close": 0.039376, "volume": 62038.0}, {"date": "2017-06-09", "close": 0.0374072, "volume": 7111.0}, {"date": "2017-06-13", "close": 0.039376, "volume": 60951.0}, {"date": "2017-06-23", "close": 0.0315008, "volume": 176757.0}, {"date": "2017-06-27", "close": 0.0374072, "volume": 118346.0}, {"date": "2017-06-30", "close": 0.0374072, "volume": 53559.0}, {"date": "2017-07-05", "close": 0.0315008, "volume": 20317.0}, {"date": "2017-08-22", "close": 0.029532, "volume": 84823.0}, {"date": "2017-08-24", "close": 0.0255944, "volume": 7619.0}, {"date": "2017-08-25", "close": 0.02461, "volume": 57353.0}, {"date": "2017-08-29", "close": 0.0255944, "volume": 25396.0}, {"date": "2017-09-01", "close": 0.0275632, "volume": 19811.0}, {"date": "2017-09-04", "close": 0.0305164, "volume": 3048.0}, {"date": "2017-09-05", "close": 0.0305164, "volume": 132060.0}, {"date": "2017-09-12", "close": 0.0364228, "volume": 20317.0}, {"date": "2017-09-13", "close": 0.0354384, "volume": 76914.0}, {"date": "2017-09-15", "close": 0.0364228, "volume": 30475.0}, {"date": "2017-09-18", "close": 0.0472512, "volume": 152041.0}, {"date": "2017-09-20", "close": 0.0482356, "volume": 12698.0}, {"date": "2017-09-21", "close": 0.0482356, "volume": 74342.0}, {"date": "2017-09-22", "close": 0.0472512, "volume": 55872.0}, {"date": "2017-10-02", "close": 0.039376, "volume": 23613.0}, {"date": "2017-10-06", "close": 0.0403604, "volume": 5772.0}, {"date": "2017-10-18", "close": 0.0374072, "volume": 28965.0}, {"date": "2017-10-27", "close": 0.0374072, "volume": 69953.0}, {"date": "2017-11-01", "close": 0.0364228, "volume": 30705.0}, {"date": "2017-11-07", "close": 0.0364228, "volume": 15238.0}, {"date": "2017-11-15", "close": 0.0364228, "volume": 101585.0}, {"date": "2017-11-23", "close": 0.0364228, "volume": 5079.0}, {"date": "2017-11-27", "close": 0.039376, "volume": 64434.0}, {"date": "2017-12-01", "close": 0.0413448, "volume": 31034.0}, {"date": "2017-12-04", "close": 0.0403604, "volume": 277.0}, {"date": "2017-12-06", "close": 0.0403604, "volume": 3911.0}, {"date": "2017-12-12", "close": 0.0403604, "volume": 12698.0}, {"date": "2017-12-14", "close": 0.039376, "volume": 90815.0}, {"date": "2018-01-03", "close": 0.0403604, "volume": 69891.0}, {"date": "2018-01-08", "close": 0.0403604, "volume": 29055.0}, {"date": "2018-01-09", "close": 0.034454, "volume": 32973.0}, {"date": "2018-01-25", "close": 0.0354384, "volume": 40634.0}, {"date": "2018-02-02", "close": 0.0423292, "volume": 12698.0}, {"date": "2018-02-09", "close": 0.0403604, "volume": 6017.0}, {"date": "2018-02-12", "close": 0.0472512, "volume": 101585.0}, {"date": "2018-02-13", "close": 0.0472512, "volume": 9031.0}, {"date": "2018-02-21", "close": 0.0472512, "volume": 25660.0}, {"date": "2018-02-22", "close": 0.054142, "volume": 101585.0}, {"date": "2018-02-27", "close": 0.054142, "volume": 179908.0}, {"date": "2018-03-01", "close": 0.04922, "volume": 11682.0}, {"date": "2018-03-06", "close": 0.04922, "volume": 11093.0}, {"date": "2018-03-12", "close": 0.0482356, "volume": 29347.0}, {"date": "2018-04-03", "close": 0.0452824, "volume": 15238.0}, {"date": "2018-04-05", "close": 0.04922, "volume": 45691.0}, {"date": "2018-04-06", "close": 0.0433136, "volume": 580250.0}, {"date": "2018-04-09", "close": 0.0472512, "volume": 245835.0}, {"date": "2018-04-19", "close": 0.039376, "volume": 15323.0}, {"date": "2018-04-20", "close": 0.039376, "volume": 26181.0}, {"date": "2018-05-02", "close": 0.0472512, "volume": 157685.0}, {"date": "2018-05-09", "close": 0.0472512, "volume": 4851.0}, {"date": "2018-05-10", "close": 0.0374072, "volume": 237617.0}, {"date": "2018-05-11", "close": 0.0374072, "volume": 3403.0}, {"date": "2018-05-25", "close": 0.0423292, "volume": 7284.0}, {"date": "2018-05-29", "close": 0.0433136, "volume": 6349.0}, {"date": "2018-05-31", "close": 0.0452824, "volume": 45499.0}, {"date": "2018-06-07", "close": 0.04922, "volume": 205320.0}, {"date": "2018-06-08", "close": 0.0551264, "volume": 258049.0}, {"date": "2018-06-12", "close": 0.0600484, "volume": 97577.0}, {"date": "2018-06-13", "close": 0.0630016, "volume": 13506.0}, {"date": "2018-06-14", "close": 0.0649704, "volume": 14951.0}, {"date": "2018-06-15", "close": 0.0659548, "volume": 31787.0}, {"date": "2018-06-18", "close": 0.0659548, "volume": 46052.0}, {"date": "2018-06-19", "close": 0.0630016, "volume": 20986.0}, {"date": "2018-06-20", "close": 0.063986, "volume": 228759.0}, {"date": "2018-06-21", "close": 0.0630016, "volume": 65904.0}, {"date": "2018-06-22", "close": 0.0630016, "volume": 168687.0}, {"date": "2018-07-13", "close": 0.063, "volume": 25000.0}, {"date": "2018-07-16", "close": 0.05, "volume": 60000.0}, {"date": "2018-07-20", "close": 0.05, "volume": 9488.0}, {"date": "2018-07-24", "close": 0.05, "volume": 800.0}, {"date": "2018-07-27", "close": 0.05, "volume": 60511.0}, {"date": "2018-07-30", "close": 0.05, "volume": 36180.0}, {"date": "2018-08-02", "close": 0.058, "volume": 37500.0}, {"date": "2018-08-03", "close": 0.058, "volume": 12500.0}, {"date": "2018-08-07", "close": 0.055, "volume": 120000.0}, {"date": "2018-08-10", "close": 0.056, "volume": 42516.0}, {"date": "2018-08-13", "close": 0.059, "volume": 140608.0}, {"date": "2018-08-14", "close": 0.06, "volume": 60000.0}, {"date": "2018-08-15", "close": 0.062, "volume": 108498.0}, {"date": "2018-08-16", "close": 0.06, "volume": 171550.0}, {"date": "2018-08-17", "close": 0.058, "volume": 294650.0}, {"date": "2018-08-21", "close": 0.056, "volume": 36364.0}, {"date": "2018-08-22", "close": 0.055, "volume": 173766.0}, {"date": "2018-08-23", "close": 0.058, "volume": 60236.0}, {"date": "2018-08-24", "close": 0.06, "volume": 43078.0}, {"date": "2018-08-27", "close": 0.065, "volume": 120000.0}, {"date": "2018-08-28", "close": 0.068, "volume": 416957.0}, {"date": "2018-08-29", "close": 0.071, "volume": 50572.0}, {"date": "2018-08-30", "close": 0.074, "volume": 33174.0}, {"date": "2018-08-31", "close": 0.09, "volume": 72000.0}, {"date": "2018-09-03", "close": 0.1, "volume": 620553.0}, {"date": "2018-09-04", "close": 0.1, "volume": 217509.0}, {"date": "2018-09-05", "close": 0.095, "volume": 55791.0}, {"date": "2018-09-06", "close": 0.088, "volume": 110846.0}, {"date": "2018-09-07", "close": 0.086, "volume": 305270.0}, {"date": "2018-09-10", "close": 0.095, "volume": 145365.0}, {"date": "2018-09-11", "close": 0.085, "volume": 10000.0}, {"date": "2018-09-12", "close": 0.088, "volume": 11806.0}, {"date": "2018-09-13", "close": 0.092, "volume": 32391.0}, {"date": "2018-09-14", "close": 0.095, "volume": 93867.0}, {"date": "2018-09-18", "close": 0.09, "volume": 25000.0}, {"date": "2018-09-19", "close": 0.09, "volume": 22000.0}, {"date": "2018-09-20", "close": 0.083, "volume": 92200.0}, {"date": "2018-09-21", "close": 0.084, "volume": 81000.0}, {"date": "2018-09-26", "close": 0.095, "volume": 50000.0}, {"date": "2018-09-28", "close": 0.085, "volume": 8952.0}, {"date": "2018-10-01", "close": 0.085, "volume": 18600.0}, {"date": "2018-10-02", "close": 0.085, "volume": 20499.0}, {"date": "2018-10-03", "close": 0.086, "volume": 70000.0}, {"date": "2018-10-04", "close": 0.088, "volume": 7296.0}, {"date": "2018-10-05", "close": 0.083, "volume": 90000.0}, {"date": "2018-10-09", "close": 0.095, "volume": 96841.0}, {"date": "2018-10-10", "close": 0.095, "volume": 202000.0}, {"date": "2018-10-12", "close": 0.098, "volume": 175500.0}, {"date": "2018-10-15", "close": 0.095, "volume": 10818.0}, {"date": "2018-10-18", "close": 0.1, "volume": 70000.0}, {"date": "2018-10-23", "close": 0.098, "volume": 40241.0}, {"date": "2018-10-24", "close": 0.098, "volume": 141583.0}, {"date": "2018-10-25", "close": 0.087, "volume": 368492.0}, {"date": "2018-10-26", "close": 0.098, "volume": 1800.0}, {"date": "2018-10-30", "close": 0.087, "volume": 3397.0}, {"date": "2018-11-01", "close": 0.09, "volume": 25000.0}, {"date": "2018-11-02", "close": 0.09, "volume": 5555.0}, {"date": "2018-11-05", "close": 0.095, "volume": 39144.0}, {"date": "2018-11-07", "close": 0.086, "volume": 14063.0}, {"date": "2018-11-12", "close": 0.09, "volume": 143453.0}, {"date": "2018-11-13", "close": 0.086, "volume": 23000.0}, {"date": "2018-11-14", "close": 0.09, "volume": 49762.0}, {"date": "2018-11-15", "close": 0.083, "volume": 14062.0}, {"date": "2018-11-21", "close": 0.083, "volume": 130343.0}, {"date": "2018-11-29", "close": 0.082, "volume": 106.0}, {"date": "2018-11-30", "close": 0.095, "volume": 12000.0}, {"date": "2018-12-04", "close": 0.088, "volume": 132722.0}, {"date": "2018-12-05", "close": 0.085, "volume": 5882.0}, {"date": "2018-12-07", "close": 0.09, "volume": 23478.0}, {"date": "2018-12-10", "close": 0.075, "volume": 100115.0}, {"date": "2018-12-11", "close": 0.08, "volume": 38162.0}, {"date": "2018-12-12", "close": 0.08, "volume": 46034.0}, {"date": "2018-12-14", "close": 0.08, "volume": 18800.0}, {"date": "2018-12-17", "close": 0.08, "volume": 101279.0}, {"date": "2018-12-19", "close": 0.08, "volume": 12000.0}, {"date": "2018-12-20", "close": 0.08, "volume": 75000.0}, {"date": "2019-01-03", "close": 0.075, "volume": 29706.0}, {"date": "2019-01-09", "close": 0.075, "volume": 84795.0}, {"date": "2019-01-11", "close": 0.075, "volume": 20000.0}, {"date": "2019-01-15", "close": 0.075, "volume": 50000.0}, {"date": "2019-01-16", "close": 0.075, "volume": 50000.0}, {"date": "2019-01-17", "close": 0.084, "volume": 31100.0}, {"date": "2019-01-18", "close": 0.08, "volume": 24800.0}, {"date": "2019-01-31", "close": 0.075, "volume": 2563.0}, {"date": "2019-02-04", "close": 0.079, "volume": 351651.0}, {"date": "2019-02-05", "close": 0.08, "volume": 263492.0}, {"date": "2019-02-06", "close": 0.08, "volume": 35000.0}, {"date": "2019-02-07", "close": 0.085, "volume": 25000.0}, {"date": "2019-02-08", "close": 0.087, "volume": 20000.0}, {"date": "2019-02-11", "close": 0.08, "volume": 20000.0}, {"date": "2019-02-12", "close": 0.079, "volume": 150000.0}, {"date": "2019-02-14", "close": 0.08, "volume": 20000.0}, {"date": "2019-02-18", "close": 0.079, "volume": 5910.0}, {"date": "2019-02-21", "close": 0.075, "volume": 3492.0}, {"date": "2019-02-22", "close": 0.077, "volume": 10000.0}, {"date": "2019-02-25", "close": 0.08, "volume": 60000.0}, {"date": "2019-02-27", "close": 0.077, "volume": 24800.0}, {"date": "2019-03-01", "close": 0.075, "volume": 6546.0}, {"date": "2019-03-04", "close": 0.075, "volume": 5000.0}, {"date": "2019-03-06", "close": 0.07, "volume": 180234.0}, {"date": "2019-03-07", "close": 0.06, "volume": 114488.0}, {"date": "2019-03-08", "close": 0.064, "volume": 350774.0}, {"date": "2019-03-12", "close": 0.063, "volume": 100000.0}, {"date": "2019-03-13", "close": 0.063, "volume": 64826.0}, {"date": "2019-03-14", "close": 0.07, "volume": 145000.0}, {"date": "2019-03-18", "close": 0.075, "volume": 113986.0}, {"date": "2019-03-19", "close": 0.074, "volume": 1187.0}, {"date": "2019-03-22", "close": 0.074, "volume": 65000.0}, {"date": "2019-03-27", "close": 0.066, "volume": 48861.0}, {"date": "2019-03-29", "close": 0.06, "volume": 99591.0}, {"date": "2019-04-01", "close": 0.052, "volume": 16109.0}, {"date": "2019-04-02", "close": 0.057, "volume": 65000.0}, {"date": "2019-04-03", "close": 0.065, "volume": 30000.0}, {"date": "2019-04-08", "close": 0.09, "volume": 1188039.0}, {"date": "2019-04-09", "close": 0.092, "volume": 871377.0}, {"date": "2019-04-10", "close": 0.091, "volume": 116675.0}, {"date": "2019-04-11", "close": 0.09, "volume": 67555.0}, {"date": "2019-04-12", "close": 0.09, "volume": 35316.0}, {"date": "2019-04-15", "close": 0.09, "volume": 198048.0}, {"date": "2019-04-16", "close": 0.09, "volume": 230000.0}, {"date": "2019-04-17", "close": 0.09, "volume": 112083.0}, {"date": "2019-04-18", "close": 0.09, "volume": 218318.0}, {"date": "2019-04-23", "close": 0.08, "volume": 262500.0}, {"date": "2019-04-26", "close": 0.082, "volume": 215000.0}, {"date": "2019-04-29", "close": 0.081, "volume": 25000.0}, {"date": "2019-04-30", "close": 0.081, "volume": 75000.0}, {"date": "2019-05-02", "close": 0.084, "volume": 1900.0}, {"date": "2019-05-06", "close": 0.085, "volume": 84647.0}, {"date": "2019-05-07", "close": 0.085, "volume": 464623.0}, {"date": "2019-05-10", "close": 0.081, "volume": 406821.0}, {"date": "2019-05-13", "close": 0.08, "volume": 20000.0}, {"date": "2019-05-14", "close": 0.079, "volume": 10000.0}, {"date": "2019-05-16", "close": 0.08, "volume": 10000.0}, {"date": "2019-05-17", "close": 0.08, "volume": 12500.0}, {"date": "2019-05-20", "close": 0.08, "volume": 24750.0}, {"date": "2019-05-21", "close": 0.076, "volume": 12000.0}, {"date": "2019-05-24", "close": 0.075, "volume": 100000.0}, {"date": "2019-05-27", "close": 0.078, "volume": 12179.0}, {"date": "2019-05-28", "close": 0.079, "volume": 107912.0}, {"date": "2019-05-30", "close": 0.076, "volume": 25000.0}, {"date": "2019-06-03", "close": 0.083, "volume": 11750.0}, {"date": "2019-06-04", "close": 0.08, "volume": 25773.0}, {"date": "2019-06-05", "close": 0.08, "volume": 83298.0}, {"date": "2019-06-06", "close": 0.079, "volume": 109449.0}, {"date": "2019-06-11", "close": 0.077, "volume": 241942.0}, {"date": "2019-06-12", "close": 0.077, "volume": 45558.0}, {"date": "2019-06-13", "close": 0.077, "volume": 40768.0}, {"date": "2019-06-14", "close": 0.073, "volume": 1014228.0}, {"date": "2019-06-17", "close": 0.08, "volume": 37000.0}, {"date": "2019-06-18", "close": 0.08, "volume": 30000.0}, {"date": "2019-06-19", "close": 0.076, "volume": 103547.0}, {"date": "2019-06-20", "close": 0.074, "volume": 51670.0}, {"date": "2019-06-21", "close": 0.073, "volume": 195093.0}, {"date": "2019-06-24", "close": 0.076, "volume": 298000.0}, {"date": "2019-06-26", "close": 0.077, "volume": 200000.0}, {"date": "2019-06-28", "close": 0.075, "volume": 58000.0}, {"date": "2019-07-01", "close": 0.075, "volume": 40000.0}, {"date": "2019-07-02", "close": 0.076, "volume": 285000.0}, {"date": "2019-07-03", "close": 0.08, "volume": 114325.0}, {"date": "2019-07-04", "close": 0.082, "volume": 322800.0}, {"date": "2019-07-05", "close": 0.083, "volume": 405173.0}, {"date": "2019-07-08", "close": 0.08, "volume": 141033.0}, {"date": "2019-07-10", "close": 0.084, "volume": 278721.0}, {"date": "2019-07-11", "close": 0.084, "volume": 21111.0}, {"date": "2019-07-12", "close": 0.083, "volume": 50625.0}, {"date": "2019-07-15", "close": 0.085, "volume": 33000.0}, {"date": "2019-07-16", "close": 0.087, "volume": 40800.0}, {"date": "2019-07-17", "close": 0.089, "volume": 196963.0}, {"date": "2019-07-18", "close": 0.089, "volume": 7435.0}, {"date": "2019-07-19", "close": 0.09, "volume": 100400.0}, {"date": "2019-07-22", "close": 0.09, "volume": 74666.0}, {"date": "2019-07-23", "close": 0.09, "volume": 122672.0}, {"date": "2019-07-24", "close": 0.09, "volume": 191126.0}, {"date": "2019-07-25", "close": 0.09, "volume": 166000.0}, {"date": "2019-07-26", "close": 0.09, "volume": 147337.0}, {"date": "2019-07-29", "close": 0.089, "volume": 106386.0}, {"date": "2019-07-30", "close": 0.084, "volume": 430673.0}, {"date": "2019-07-31", "close": 0.087, "volume": 72727.0}, {"date": "2019-08-01", "close": 0.083, "volume": 137066.0}, {"date": "2019-08-05", "close": 0.082, "volume": 232488.0}, {"date": "2019-08-06", "close": 0.08, "volume": 202088.0}, {"date": "2019-08-07", "close": 0.078, "volume": 285000.0}, {"date": "2019-08-08", "close": 0.09, "volume": 290158.0}, {"date": "2019-08-09", "close": 0.087, "volume": 151735.0}, {"date": "2019-08-12", "close": 0.085, "volume": 5813.0}, {"date": "2019-08-14", "close": 0.08, "volume": 210749.0}, {"date": "2019-08-15", "close": 0.075, "volume": 164318.0}, {"date": "2019-08-16", "close": 0.073, "volume": 121928.0}, {"date": "2019-08-22", "close": 0.075, "volume": 290949.0}, {"date": "2019-08-28", "close": 0.075, "volume": 100000.0}, {"date": "2019-08-29", "close": 0.075, "volume": 20000.0}, {"date": "2019-09-02", "close": 0.075, "volume": 40928.0}, {"date": "2019-09-03", "close": 0.075, "volume": 3788.0}, {"date": "2019-09-04", "close": 0.066, "volume": 22400.0}, {"date": "2019-09-05", "close": 0.07, "volume": 20467.0}, {"date": "2019-09-09", "close": 0.078, "volume": 35475.0}, {"date": "2019-09-10", "close": 0.078, "volume": 25222.0}, {"date": "2019-09-11", "close": 0.07, "volume": 1010.0}, {"date": "2019-09-12", "close": 0.07, "volume": 566.0}, {"date": "2019-09-13", "close": 0.07, "volume": 40000.0}, {"date": "2019-09-16", "close": 0.07, "volume": 111476.0}, {"date": "2019-09-18", "close": 0.076, "volume": 25961.0}, {"date": "2019-09-19", "close": 0.076, "volume": 25000.0}, {"date": "2019-09-20", "close": 0.072, "volume": 27251.0}, {"date": "2019-09-23", "close": 0.079, "volume": 175593.0}, {"date": "2019-09-24", "close": 0.079, "volume": 41640.0}, {"date": "2019-09-25", "close": 0.078, "volume": 13258.0}, {"date": "2019-09-27", "close": 0.07, "volume": 232914.0}, {"date": "2019-09-30", "close": 0.07, "volume": 161830.0}, {"date": "2019-10-01", "close": 0.079, "volume": 44000.0}, {"date": "2019-10-02", "close": 0.079, "volume": 43258.0}, {"date": "2019-10-04", "close": 0.08, "volume": 18012.0}, {"date": "2019-10-07", "close": 0.079, "volume": 49000.0}, {"date": "2019-10-08", "close": 0.077, "volume": 68100.0}, {"date": "2019-10-09", "close": 0.07, "volume": 25000.0}, {"date": "2019-10-10", "close": 0.07, "volume": 120000.0}, {"date": "2019-10-11", "close": 0.07, "volume": 20000.0}, {"date": "2019-10-15", "close": 0.069, "volume": 62200.0}, {"date": "2019-10-16", "close": 0.069, "volume": 10200.0}, {"date": "2019-10-25", "close": 0.07, "volume": 49500.0}, {"date": "2019-10-29", "close": 0.071, "volume": 50000.0}, {"date": "2019-10-30", "close": 0.074, "volume": 10755.0}, {"date": "2019-10-31", "close": 0.074, "volume": 35000.0}, {"date": "2019-11-04", "close": 0.07, "volume": 19000.0}, {"date": "2019-11-06", "close": 0.065, "volume": 170000.0}, {"date": "2019-11-13", "close": 0.067, "volume": 271406.0}, {"date": "2019-11-14", "close": 0.065, "volume": 34582.0}, {"date": "2019-11-15", "close": 0.06, "volume": 5270.0}, {"date": "2019-11-19", "close": 0.067, "volume": 179532.0}, {"date": "2019-11-20", "close": 0.068, "volume": 70000.0}, {"date": "2019-11-22", "close": 0.068, "volume": 41337.0}, {"date": "2019-12-09", "close": 0.055, "volume": 66458.0}, {"date": "2019-12-10", "close": 0.055, "volume": 49186.0}, {"date": "2019-12-18", "close": 0.06, "volume": 129000.0}, {"date": "2019-12-19", "close": 0.06, "volume": 87295.0}, {"date": "2019-12-20", "close": 0.061, "volume": 7694.0}, {"date": "2019-12-23", "close": 0.065, "volume": 7694.0}, {"date": "2019-12-24", "close": 0.07, "volume": 7694.0}, {"date": "2019-12-30", "close": 0.07, "volume": 7762.0}, {"date": "2020-01-02", "close": 0.07, "volume": 55000.0}, {"date": "2020-01-03", "close": 0.067, "volume": 29000.0}, {"date": "2020-01-09", "close": 0.061, "volume": 11382.0}, {"date": "2020-01-14", "close": 0.06, "volume": 50000.0}, {"date": "2020-01-21", "close": 0.06, "volume": 9411.0}, {"date": "2020-01-28", "close": 0.06, "volume": 3610.0}, {"date": "2020-01-30", "close": 0.058, "volume": 60993.0}, {"date": "2020-01-31", "close": 0.059, "volume": 13000.0}, {"date": "2020-02-03", "close": 0.056, "volume": 50000.0}, {"date": "2020-02-04", "close": 0.052, "volume": 215200.0}, {"date": "2020-02-05", "close": 0.06, "volume": 113568.0}, {"date": "2020-02-07", "close": 0.07, "volume": 100000.0}, {"date": "2020-02-10", "close": 0.053, "volume": 30000.0}, {"date": "2020-02-26", "close": 0.053, "volume": 11250.0}, {"date": "2020-02-28", "close": 0.05, "volume": 330955.0}, {"date": "2020-03-02", "close": 0.045, "volume": 40500.0}, {"date": "2020-03-05", "close": 0.05, "volume": 14366.0}, {"date": "2020-03-06", "close": 0.049, "volume": 10408.0}, {"date": "2020-03-09", "close": 0.045, "volume": 66000.0}, {"date": "2020-03-12", "close": 0.04, "volume": 100000.0}, {"date": "2020-03-17", "close": 0.044, "volume": 12500.0}, {"date": "2020-03-19", "close": 0.044, "volume": 103702.0}, {"date": "2020-03-23", "close": 0.04, "volume": 45000.0}, {"date": "2020-03-30", "close": 0.035, "volume": 100000.0}, {"date": "2020-03-31", "close": 0.037, "volume": 54054.0}, {"date": "2020-04-06", "close": 0.037, "volume": 26682.0}, {"date": "2020-04-08", "close": 0.038, "volume": 282102.0}, {"date": "2020-04-09", "close": 0.035, "volume": 77562.0}, {"date": "2020-04-14", "close": 0.033, "volume": 83805.0}, {"date": "2020-04-17", "close": 0.04, "volume": 225691.0}, {"date": "2020-04-20", "close": 0.048, "volume": 243010.0}, {"date": "2020-04-21", "close": 0.048, "volume": 111002.0}, {"date": "2020-04-22", "close": 0.048, "volume": 40000.0}, {"date": "2020-04-23", "close": 0.049, "volume": 57960.0}, {"date": "2020-04-24", "close": 0.04, "volume": 296173.0}, {"date": "2020-04-28", "close": 0.04, "volume": 77687.0}, {"date": "2020-04-30", "close": 0.04, "volume": 109002.0}, {"date": "2020-05-01", "close": 0.04, "volume": 50000.0}, {"date": "2020-05-05", "close": 0.037, "volume": 134076.0}, {"date": "2020-05-06", "close": 0.04, "volume": 12760.0}, {"date": "2020-05-07", "close": 0.04, "volume": 10910.0}, {"date": "2020-05-12", "close": 0.04, "volume": 52917.0}, {"date": "2020-05-18", "close": 0.04, "volume": 55000.0}, {"date": "2020-05-19", "close": 0.05, "volume": 100000.0}, {"date": "2020-05-20", "close": 0.05, "volume": 32763.0}, {"date": "2020-05-21", "close": 0.05, "volume": 20000.0}, {"date": "2020-05-28", "close": 0.05, "volume": 184028.0}, {"date": "2020-06-01", "close": 0.052, "volume": 7563.0}, {"date": "2020-06-02", "close": 0.055, "volume": 72500.0}, {"date": "2020-06-04", "close": 0.069, "volume": 221024.0}, {"date": "2020-06-05", "close": 0.071, "volume": 340144.0}, {"date": "2020-06-09", "close": 0.069, "volume": 93623.0}, {"date": "2020-06-10", "close": 0.061, "volume": 10000.0}, {"date": "2020-06-11", "close": 0.064, "volume": 250000.0}, {"date": "2020-06-17", "close": 0.062, "volume": 15000.0}, {"date": "2020-06-18", "close": 0.062, "volume": 69836.0}, {"date": "2020-06-19", "close": 0.062, "volume": 25000.0}, {"date": "2020-06-23", "close": 0.064, "volume": 60000.0}, {"date": "2020-06-29", "close": 0.061, "volume": 15385.0}, {"date": "2020-06-30", "close": 0.061, "volume": 100000.0}, {"date": "2020-07-01", "close": 0.061, "volume": 53333.0}, {"date": "2020-07-02", "close": 0.061, "volume": 93750.0}, {"date": "2020-07-06", "close": 0.06, "volume": 335500.0}, {"date": "2020-07-08", "close": 0.06, "volume": 22200.0}, {"date": "2020-07-10", "close": 0.056, "volume": 12219.0}, {"date": "2020-07-13", "close": 0.057, "volume": 15417.0}, {"date": "2020-07-16", "close": 0.056, "volume": 190198.0}, {"date": "2020-07-17", "close": 0.06, "volume": 15000.0}, {"date": "2020-07-21", "close": 0.064, "volume": 15000.0}, {"date": "2020-07-27", "close": 0.059, "volume": 158823.0}, {"date": "2020-07-28", "close": 0.065, "volume": 150000.0}, {"date": "2020-07-31", "close": 0.068, "volume": 152476.0}, {"date": "2020-08-04", "close": 0.07, "volume": 27877.0}, {"date": "2020-08-06", "close": 0.061, "volume": 13710.0}, {"date": "2020-08-07", "close": 0.064, "volume": 20716.0}, {"date": "2020-08-11", "close": 0.06, "volume": 109366.0}, {"date": "2020-08-13", "close": 0.06, "volume": 107911.0}, {"date": "2020-08-14", "close": 0.065, "volume": 135799.0}, {"date": "2020-08-17", "close": 0.06, "volume": 150000.0}, {"date": "2020-08-20", "close": 0.06, "volume": 15750.0}, {"date": "2020-08-25", "close": 0.055, "volume": 80000.0}, {"date": "2020-09-02", "close": 0.079, "volume": 11994083.0}, {"date": "2020-09-03", "close": 0.066, "volume": 1705177.0}, {"date": "2020-09-04", "close": 0.064, "volume": 1096400.0}, {"date": "2020-09-07", "close": 0.06, "volume": 529151.0}, {"date": "2020-09-08", "close": 0.056, "volume": 447904.0}, {"date": "2020-09-09", "close": 0.058, "volume": 220703.0}, {"date": "2020-09-10", "close": 0.059, "volume": 48929.0}, {"date": "2020-09-11", "close": 0.062, "volume": 266440.0}, {"date": "2020-09-14", "close": 0.056, "volume": 111191.0}, {"date": "2020-09-16", "close": 0.06, "volume": 442376.0}, {"date": "2020-09-17", "close": 0.06, "volume": 70000.0}, {"date": "2020-09-21", "close": 0.063, "volume": 204442.0}, {"date": "2020-09-22", "close": 0.059, "volume": 106638.0}, {"date": "2020-09-23", "close": 0.06, "volume": 149497.0}, {"date": "2020-09-24", "close": 0.056, "volume": 92486.0}, {"date": "2020-09-25", "close": 0.058, "volume": 104126.0}, {"date": "2020-09-28", "close": 0.06, "volume": 131858.0}, {"date": "2020-09-29", "close": 0.06, "volume": 7403.0}, {"date": "2020-09-30", "close": 0.058, "volume": 184034.0}, {"date": "2020-10-02", "close": 0.06, "volume": 12500.0}, {"date": "2020-10-05", "close": 0.058, "volume": 412293.0}, {"date": "2020-10-06", "close": 0.063, "volume": 10000.0}, {"date": "2020-10-07", "close": 0.058, "volume": 232232.0}, {"date": "2020-10-09", "close": 0.065, "volume": 137158.0}, {"date": "2020-10-12", "close": 0.075, "volume": 369508.0}, {"date": "2020-10-13", "close": 0.073, "volume": 190000.0}, {"date": "2020-10-14", "close": 0.075, "volume": 20000.0}, {"date": "2020-10-15", "close": 0.058, "volume": 672193.0}, {"date": "2020-10-16", "close": 0.06, "volume": 100000.0}, {"date": "2020-10-23", "close": 0.075, "volume": 3442515.0}, {"date": "2020-10-26", "close": 0.08, "volume": 988568.0}, {"date": "2020-10-27", "close": 0.08, "volume": 39009.0}, {"date": "2020-10-28", "close": 0.085, "volume": 565521.0}, {"date": "2020-10-29", "close": 0.093, "volume": 950879.0}, {"date": "2020-10-30", "close": 0.099, "volume": 357217.0}, {"date": "2020-11-02", "close": 0.087, "volume": 380300.0}, {"date": "2020-11-03", "close": 0.077, "volume": 3858001.0}, {"date": "2020-11-04", "close": 0.085, "volume": 187576.0}, {"date": "2020-11-05", "close": 0.09, "volume": 451000.0}, {"date": "2020-11-06", "close": 0.105, "volume": 1624555.0}, {"date": "2020-11-09", "close": 0.1, "volume": 805213.0}, {"date": "2020-11-10", "close": 0.1, "volume": 405219.0}, {"date": "2020-11-11", "close": 0.105, "volume": 443431.0}, {"date": "2020-11-12", "close": 0.1, "volume": 254611.0}, {"date": "2020-11-13", "close": 0.115, "volume": 613485.0}, {"date": "2020-11-16", "close": 0.12, "volume": 498432.0}, {"date": "2020-11-17", "close": 0.12, "volume": 1742039.0}, {"date": "2020-11-18", "close": 0.125, "volume": 587191.0}, {"date": "2020-11-19", "close": 0.105, "volume": 1251485.0}, {"date": "2020-11-20", "close": 0.115, "volume": 263865.0}, {"date": "2020-11-23", "close": 0.12, "volume": 186895.0}, {"date": "2020-11-24", "close": 0.11, "volume": 383666.0}, {"date": "2020-11-25", "close": 0.105, "volume": 791650.0}, {"date": "2020-11-26", "close": 0.11, "volume": 116778.0}, {"date": "2020-11-27", "close": 0.1, "volume": 611170.0}, {"date": "2020-11-30", "close": 0.095, "volume": 219648.0}, {"date": "2020-12-01", "close": 0.098, "volume": 187329.0}, {"date": "2020-12-02", "close": 0.1, "volume": 200903.0}, {"date": "2020-12-03", "close": 0.115, "volume": 294077.0}, {"date": "2020-12-04", "close": 0.11, "volume": 645000.0}, {"date": "2020-12-07", "close": 0.105, "volume": 367558.0}, {"date": "2020-12-08", "close": 0.1, "volume": 292216.0}, {"date": "2020-12-09", "close": 0.098, "volume": 344917.0}, {"date": "2020-12-10", "close": 0.1, "volume": 124862.0}, {"date": "2020-12-11", "close": 0.097, "volume": 135483.0}, {"date": "2020-12-14", "close": 0.095, "volume": 424806.0}, {"date": "2020-12-16", "close": 0.105, "volume": 1233233.0}, {"date": "2020-12-17", "close": 0.099, "volume": 1063630.0}, {"date": "2020-12-18", "close": 0.096, "volume": 10204.0}, {"date": "2020-12-21", "close": 0.1, "volume": 1357687.0}, {"date": "2020-12-22", "close": 0.096, "volume": 385994.0}, {"date": "2020-12-23", "close": 0.1, "volume": 168762.0}, {"date": "2020-12-24", "close": 0.1, "volume": 95421.0}, {"date": "2020-12-29", "close": 0.097, "volume": 258200.0}, {"date": "2020-12-30", "close": 0.097, "volume": 57687.0}, {"date": "2020-12-31", "close": 0.1, "volume": 28500.0}, {"date": "2021-01-04", "close": 0.097, "volume": 456944.0}, {"date": "2021-01-05", "close": 0.098, "volume": 485507.0}, {"date": "2021-01-06", "close": 0.099, "volume": 535350.0}, {"date": "2021-01-07", "close": 0.099, "volume": 353165.0}, {"date": "2021-01-08", "close": 0.11, "volume": 7273612.0}, {"date": "2021-01-11", "close": 0.1, "volume": 706741.0}, {"date": "2021-01-12", "close": 0.11, "volume": 551216.0}, {"date": "2021-01-13", "close": 0.105, "volume": 180109.0}, {"date": "2021-01-14", "close": 0.097, "volume": 778907.0}, {"date": "2021-01-15", "close": 0.1, "volume": 145000.0}, {"date": "2021-01-18", "close": 0.096, "volume": 298945.0}, {"date": "2021-01-19", "close": 0.099, "volume": 336070.0}, {"date": "2021-01-20", "close": 0.1, "volume": 55184.0}, {"date": "2021-01-21", "close": 0.11, "volume": 1622877.0}, {"date": "2021-01-22", "close": 0.125, "volume": 1659845.0}, {"date": "2021-01-25", "close": 0.155, "volume": 3078885.0}, {"date": "2021-01-27", "close": 0.15, "volume": 1785163.0}, {"date": "2021-01-28", "close": 0.14, "volume": 1089885.0}, {"date": "2021-01-29", "close": 0.13, "volume": 609383.0}, {"date": "2021-02-02", "close": 0.12, "volume": 3111877.0}, {"date": "2021-02-03", "close": 0.155, "volume": 10011750.0}, {"date": "2021-02-04", "close": 0.245, "volume": 48496146.0}, {"date": "2021-02-05", "close": 0.23, "volume": 13409506.0}, {"date": "2021-02-08", "close": 0.215, "volume": 5927226.0}, {"date": "2021-02-09", "close": 0.215, "volume": 1787532.0}, {"date": "2021-02-10", "close": 0.22, "volume": 2250263.0}, {"date": "2021-02-11", "close": 0.22, "volume": 1898107.0}, {"date": "2021-02-12", "close": 0.26, "volume": 7860282.0}, {"date": "2021-02-15", "close": 0.26, "volume": 4828832.0}, {"date": "2021-02-16", "close": 0.245, "volume": 2130441.0}, {"date": "2021-02-17", "close": 0.23, "volume": 2279809.0}, {"date": "2021-02-18", "close": 0.225, "volume": 2251821.0}, {"date": "2021-02-19", "close": 0.22, "volume": 2515653.0}, {"date": "2021-02-22", "close": 0.23, "volume": 1534497.0}, {"date": "2021-02-23", "close": 0.23, "volume": 1160511.0}, {"date": "2021-02-24", "close": 0.22, "volume": 497744.0}, {"date": "2021-02-25", "close": 0.23, "volume": 561950.0}, {"date": "2021-02-26", "close": 0.22, "volume": 1628314.0}, {"date": "2021-03-01", "close": 0.22, "volume": 725319.0}, {"date": "2021-03-02", "close": 0.215, "volume": 656248.0}, {"date": "2021-03-03", "close": 0.225, "volume": 882124.0}, {"date": "2021-03-04", "close": 0.22, "volume": 1052313.0}, {"date": "2021-03-05", "close": 0.2, "volume": 1536671.0}, {"date": "2021-03-08", "close": 0.23, "volume": 2340273.0}, {"date": "2021-03-09", "close": 0.225, "volume": 2961415.0}, {"date": "2021-03-10", "close": 0.24, "volume": 2045374.0}, {"date": "2021-03-11", "close": 0.225, "volume": 4917150.0}, {"date": "2021-03-16", "close": 0.27, "volume": 7556363.0}, {"date": "2021-03-17", "close": 0.32, "volume": 10332943.0}, {"date": "2021-03-18", "close": 0.305, "volume": 3986725.0}, {"date": "2021-03-19", "close": 0.315, "volume": 2773558.0}, {"date": "2021-03-22", "close": 0.35, "volume": 5563926.0}, {"date": "2021-03-23", "close": 0.32, "volume": 3702075.0}, {"date": "2021-03-24", "close": 0.315, "volume": 1362728.0}, {"date": "2021-03-25", "close": 0.3, "volume": 1114457.0}, {"date": "2021-03-26", "close": 0.295, "volume": 1812265.0}, {"date": "2021-03-29", "close": 0.28, "volume": 1346559.0}, {"date": "2021-03-30", "close": 0.28, "volume": 1207631.0}, {"date": "2021-03-31", "close": 0.29, "volume": 1033705.0}, {"date": "2021-04-01", "close": 0.285, "volume": 960634.0}, {"date": "2021-04-06", "close": 0.32, "volume": 2107566.0}, {"date": "2021-04-07", "close": 0.295, "volume": 2075780.0}, {"date": "2021-04-08", "close": 0.29, "volume": 1200291.0}, {"date": "2021-04-09", "close": 0.295, "volume": 603507.0}, {"date": "2021-04-12", "close": 0.285, "volume": 307372.0}, {"date": "2021-04-13", "close": 0.285, "volume": 919395.0}, {"date": "2021-04-14", "close": 0.28, "volume": 886347.0}, {"date": "2021-04-15", "close": 0.265, "volume": 1800481.0}, {"date": "2021-04-16", "close": 0.265, "volume": 484860.0}, {"date": "2021-04-19", "close": 0.265, "volume": 454230.0}, {"date": "2021-04-20", "close": 0.27, "volume": 594517.0}, {"date": "2021-04-21", "close": 0.265, "volume": 503819.0}, {"date": "2021-04-22", "close": 0.25, "volume": 570862.0}, {"date": "2021-04-23", "close": 0.26, "volume": 616642.0}, {"date": "2021-04-26", "close": 0.26, "volume": 564231.0}, {"date": "2021-04-27", "close": 0.265, "volume": 251247.0}, {"date": "2021-04-28", "close": 0.265, "volume": 335083.0}, {"date": "2021-04-29", "close": 0.265, "volume": 173803.0}, {"date": "2021-04-30", "close": 0.26, "volume": 817071.0}, {"date": "2021-05-03", "close": 0.25, "volume": 1343095.0}, {"date": "2021-05-04", "close": 0.245, "volume": 316249.0}, {"date": "2021-05-05", "close": 0.245, "volume": 580896.0}, {"date": "2021-05-06", "close": 0.23, "volume": 381516.0}, {"date": "2021-05-07", "close": 0.23, "volume": 919193.0}, {"date": "2021-05-10", "close": 0.235, "volume": 955121.0}, {"date": "2021-05-11", "close": 0.23, "volume": 452176.0}, {"date": "2021-05-12", "close": 0.23, "volume": 230379.0}, {"date": "2021-05-13", "close": 0.225, "volume": 688669.0}, {"date": "2021-05-14", "close": 0.23, "volume": 307870.0}, {"date": "2021-05-17", "close": 0.235, "volume": 563864.0}, {"date": "2021-05-18", "close": 0.245, "volume": 385683.0}, {"date": "2021-05-19", "close": 0.235, "volume": 146681.0}, {"date": "2021-05-20", "close": 0.245, "volume": 265208.0}, {"date": "2021-05-21", "close": 0.245, "volume": 206707.0}, {"date": "2021-05-24", "close": 0.24, "volume": 292865.0}, {"date": "2021-05-25", "close": 0.25, "volume": 374382.0}, {"date": "2021-05-26", "close": 0.25, "volume": 813155.0}, {"date": "2021-05-27", "close": 0.26, "volume": 666841.0}, {"date": "2021-05-28", "close": 0.265, "volume": 371222.0}, {"date": "2021-05-31", "close": 0.27, "volume": 342922.0}, {"date": "2021-06-01", "close": 0.28, "volume": 1134558.0}, {"date": "2021-06-02", "close": 0.31, "volume": 1676100.0}, {"date": "2021-06-03", "close": 0.27, "volume": 2121652.0}, {"date": "2021-06-04", "close": 0.28, "volume": 285052.0}, {"date": "2021-06-07", "close": 0.27, "volume": 355857.0}, {"date": "2021-06-08", "close": 0.26, "volume": 650457.0}, {"date": "2021-06-09", "close": 0.26, "volume": 241952.0}, {"date": "2021-06-10", "close": 0.25, "volume": 636489.0}, {"date": "2021-06-11", "close": 0.25, "volume": 549623.0}, {"date": "2021-06-15", "close": 0.26, "volume": 172512.0}, {"date": "2021-06-16", "close": 0.255, "volume": 1038161.0}, {"date": "2021-06-17", "close": 0.255, "volume": 334285.0}, {"date": "2021-06-18", "close": 0.25, "volume": 451671.0}, {"date": "2021-06-21", "close": 0.24, "volume": 998008.0}, {"date": "2021-06-22", "close": 0.23, "volume": 1192923.0}, {"date": "2021-06-23", "close": 0.24, "volume": 521768.0}, {"date": "2021-06-24", "close": 0.235, "volume": 204541.0}, {"date": "2021-06-25", "close": 0.24, "volume": 456086.0}, {"date": "2021-06-28", "close": 0.24, "volume": 359368.0}, {"date": "2021-06-29", "close": 0.24, "volume": 14836.0}, {"date": "2021-06-30", "close": 0.235, "volume": 974856.0}, {"date": "2021-07-01", "close": 0.235, "volume": 572352.0}, {"date": "2021-07-02", "close": 0.245, "volume": 94204.0}, {"date": "2021-07-05", "close": 0.245, "volume": 304455.0}, {"date": "2021-07-06", "close": 0.24, "volume": 97997.0}, {"date": "2021-07-07", "close": 0.2425, "volume": 212260.0}, {"date": "2021-07-08", "close": 0.24, "volume": 485823.0}, {"date": "2021-07-09", "close": 0.235, "volume": 316379.0}, {"date": "2021-07-12", "close": 0.235, "volume": 624760.0}, {"date": "2021-07-13", "close": 0.23, "volume": 398255.0}, {"date": "2021-07-14", "close": 0.235, "volume": 217912.0}, {"date": "2021-07-15", "close": 0.235, "volume": 636171.0}, {"date": "2021-07-16", "close": 0.235, "volume": 708880.0}, {"date": "2021-07-19", "close": 0.22, "volume": 1178759.0}, {"date": "2021-07-20", "close": 0.225, "volume": 392603.0}, {"date": "2021-07-21", "close": 0.23, "volume": 352963.0}, {"date": "2021-07-22", "close": 0.22, "volume": 1015522.0}, {"date": "2021-07-23", "close": 0.22, "volume": 562399.0}, {"date": "2021-07-26", "close": 0.22, "volume": 603102.0}, {"date": "2021-07-27", "close": 0.225, "volume": 432488.0}, {"date": "2021-07-28", "close": 0.225, "volume": 443370.0}, {"date": "2021-07-29", "close": 0.22, "volume": 541778.0}, {"date": "2021-07-30", "close": 0.225, "volume": 87782.0}, {"date": "2021-08-02", "close": 0.22, "volume": 398876.0}, {"date": "2021-08-03", "close": 0.215, "volume": 416373.0}, {"date": "2021-08-04", "close": 0.2, "volume": 1926185.0}, {"date": "2021-08-05", "close": 0.19, "volume": 1113678.0}, {"date": "2021-08-06", "close": 0.205, "volume": 1198337.0}, {"date": "2021-08-09", "close": 0.1975, "volume": 373736.0}, {"date": "2021-08-10", "close": 0.19, "volume": 374045.0}, {"date": "2021-08-11", "close": 0.1925, "volume": 267710.0}, {"date": "2021-08-12", "close": 0.2, "volume": 678066.0}, {"date": "2021-08-13", "close": 0.195, "volume": 201877.0}, {"date": "2021-08-16", "close": 0.175, "volume": 3345213.0}, {"date": "2021-08-17", "close": 0.16, "volume": 690581.0}, {"date": "2021-08-18", "close": 0.175, "volume": 332852.0}, {"date": "2021-08-19", "close": 0.165, "volume": 122223.0}, {"date": "2021-08-20", "close": 0.17, "volume": 441233.0}, {"date": "2021-08-23", "close": 0.175, "volume": 302758.0}, {"date": "2021-08-24", "close": 0.17, "volume": 320111.0}, {"date": "2021-08-25", "close": 0.175, "volume": 243872.0}, {"date": "2021-08-26", "close": 0.175, "volume": 31291.0}, {"date": "2021-08-27", "close": 0.16, "volume": 768374.0}, {"date": "2021-08-30", "close": 0.17, "volume": 394048.0}, {"date": "2021-08-31", "close": 0.17, "volume": 134039.0}, {"date": "2021-09-01", "close": 0.17, "volume": 402093.0}, {"date": "2021-09-02", "close": 0.17, "volume": 262995.0}, {"date": "2021-09-03", "close": 0.17, "volume": 355105.0}, {"date": "2021-09-06", "close": 0.2, "volume": 2739567.0}, {"date": "2021-09-07", "close": 0.185, "volume": 607283.0}, {"date": "2021-09-08", "close": 0.18, "volume": 649917.0}, {"date": "2021-09-09", "close": 0.175, "volume": 243263.0}, {"date": "2021-09-10", "close": 0.175, "volume": 292389.0}, {"date": "2021-09-13", "close": 0.185, "volume": 693101.0}, {"date": "2021-09-14", "close": 0.18, "volume": 668389.0}, {"date": "2021-09-15", "close": 0.175, "volume": 249337.0}, {"date": "2021-09-16", "close": 0.18, "volume": 260052.0}, {"date": "2021-09-17", "close": 0.175, "volume": 195301.0}, {"date": "2021-09-20", "close": 0.165, "volume": 1201525.0}, {"date": "2021-09-21", "close": 0.165, "volume": 447846.0}, {"date": "2021-09-22", "close": 0.17, "volume": 435139.0}, {"date": "2021-09-23", "close": 0.17, "volume": 518618.0}, {"date": "2021-09-24", "close": 0.17, "volume": 315065.0}, {"date": "2021-09-27", "close": 0.17, "volume": 392013.0}, {"date": "2021-09-28", "close": 0.17, "volume": 332252.0}, {"date": "2021-09-29", "close": 0.165, "volume": 305214.0}, {"date": "2021-09-30", "close": 0.17, "volume": 690220.0}, {"date": "2021-10-04", "close": 0.16, "volume": 1756556.0}, {"date": "2021-10-05", "close": 0.155, "volume": 671515.0}, {"date": "2021-10-06", "close": 0.145, "volume": 2397858.0}, {"date": "2021-10-07", "close": 0.14, "volume": 1249397.0}, {"date": "2021-10-08", "close": 0.14, "volume": 987937.0}, {"date": "2021-10-11", "close": 0.14, "volume": 1292338.0}, {"date": "2021-10-12", "close": 0.14, "volume": 759289.0}, {"date": "2021-10-13", "close": 0.135, "volume": 2855676.0}, {"date": "2021-10-14", "close": 0.14, "volume": 1789284.0}, {"date": "2021-10-15", "close": 0.14, "volume": 1418962.0}, {"date": "2021-10-18", "close": 0.145, "volume": 1296868.0}, {"date": "2021-10-19", "close": 0.145, "volume": 759998.0}, {"date": "2021-10-20", "close": 0.145, "volume": 212805.0}, {"date": "2021-10-21", "close": 0.145, "volume": 681258.0}, {"date": "2021-10-22", "close": 0.14, "volume": 620508.0}, {"date": "2021-10-25", "close": 0.14, "volume": 842520.0}, {"date": "2021-10-26", "close": 0.14, "volume": 539299.0}, {"date": "2021-10-27", "close": 0.1425, "volume": 741932.0}, {"date": "2021-10-28", "close": 0.145, "volume": 808569.0}, {"date": "2021-10-29", "close": 0.145, "volume": 811429.0}, {"date": "2021-11-01", "close": 0.145, "volume": 337257.0}, {"date": "2021-11-02", "close": 0.1425, "volume": 133888.0}, {"date": "2021-11-03", "close": 0.1425, "volume": 224453.0}, {"date": "2021-11-04", "close": 0.14, "volume": 428207.0}, {"date": "2021-11-05", "close": 0.14, "volume": 542852.0}, {"date": "2021-11-08", "close": 0.14, "volume": 622501.0}, {"date": "2021-11-09", "close": 0.14, "volume": 1248588.0}, {"date": "2021-11-10", "close": 0.14, "volume": 2259949.0}, {"date": "2021-11-11", "close": 0.175, "volume": 7267654.0}, {"date": "2021-11-12", "close": 0.175, "volume": 3833770.0}, {"date": "2021-11-15", "close": 0.175, "volume": 1710763.0}, {"date": "2021-11-16", "close": 0.18, "volume": 1430511.0}, {"date": "2021-11-17", "close": 0.16, "volume": 2146702.0}, {"date": "2021-11-18", "close": 0.165, "volume": 766579.0}, {"date": "2021-11-19", "close": 0.165, "volume": 621578.0}, {"date": "2021-11-22", "close": 0.15, "volume": 1215624.0}, {"date": "2021-11-23", "close": 0.15, "volume": 379814.0}, {"date": "2021-11-24", "close": 0.16, "volume": 443703.0}, {"date": "2021-11-25", "close": 0.16, "volume": 882810.0}, {"date": "2021-11-26", "close": 0.145, "volume": 2310538.0}, {"date": "2021-11-29", "close": 0.14, "volume": 477284.0}, {"date": "2021-11-30", "close": 0.15, "volume": 387783.0}, {"date": "2021-12-01", "close": 0.145, "volume": 270256.0}, {"date": "2021-12-02", "close": 0.145, "volume": 998692.0}, {"date": "2021-12-03", "close": 0.14, "volume": 836389.0}, {"date": "2021-12-06", "close": 0.13, "volume": 738098.0}, {"date": "2021-12-07", "close": 0.14, "volume": 511906.0}, {"date": "2021-12-08", "close": 0.145, "volume": 402899.0}, {"date": "2021-12-09", "close": 0.145, "volume": 356542.0}, {"date": "2021-12-10", "close": 0.14, "volume": 592123.0}, {"date": "2021-12-13", "close": 0.135, "volume": 84056.0}, {"date": "2021-12-14", "close": 0.135, "volume": 87558.0}, {"date": "2021-12-15", "close": 0.135, "volume": 78899.0}, {"date": "2021-12-16", "close": 0.13, "volume": 214115.0}, {"date": "2021-12-17", "close": 0.135, "volume": 263784.0}, {"date": "2021-12-20", "close": 0.135, "volume": 24087.0}, {"date": "2021-12-21", "close": 0.13, "volume": 42882.0}, {"date": "2021-12-22", "close": 0.13, "volume": 198394.0}, {"date": "2021-12-23", "close": 0.13, "volume": 139537.0}, {"date": "2021-12-24", "close": 0.13, "volume": 163433.0}, {"date": "2021-12-29", "close": 0.13, "volume": 127741.0}, {"date": "2021-12-30", "close": 0.135, "volume": 213236.0}, {"date": "2021-12-31", "close": 0.145, "volume": 317490.0}, {"date": "2022-01-04", "close": 0.135, "volume": 335264.0}, {"date": "2022-01-05", "close": 0.14, "volume": 596274.0}, {"date": "2022-01-06", "close": 0.135, "volume": 552676.0}, {"date": "2022-01-07", "close": 0.135, "volume": 156040.0}, {"date": "2022-01-10", "close": 0.14, "volume": 685042.0}, {"date": "2022-01-11", "close": 0.145, "volume": 608236.0}, {"date": "2022-01-12", "close": 0.14, "volume": 325719.0}, {"date": "2022-01-13", "close": 0.145, "volume": 303774.0}, {"date": "2022-01-14", "close": 0.145, "volume": 286854.0}, {"date": "2022-01-17", "close": 0.1425, "volume": 691047.0}, {"date": "2022-01-18", "close": 0.15, "volume": 571284.0}, {"date": "2022-01-19", "close": 0.15, "volume": 639911.0}, {"date": "2022-01-20", "close": 0.165, "volume": 1967325.0}, {"date": "2022-01-21", "close": 0.17, "volume": 1347228.0}, {"date": "2022-01-24", "close": 0.155, "volume": 1080323.0}, {"date": "2022-01-25", "close": 0.145, "volume": 1322634.0}, {"date": "2022-01-27", "close": 0.135, "volume": 577927.0}, {"date": "2022-01-28", "close": 0.145, "volume": 436176.0}, {"date": "2022-01-31", "close": 0.145, "volume": 726942.0}, {"date": "2022-02-01", "close": 0.155, "volume": 886682.0}, {"date": "2022-02-02", "close": 0.15, "volume": 477777.0}, {"date": "2022-02-03", "close": 0.15, "volume": 226548.0}, {"date": "2022-02-04", "close": 0.155, "volume": 613729.0}, {"date": "2022-02-07", "close": 0.15, "volume": 540064.0}, {"date": "2022-02-08", "close": 0.155, "volume": 760175.0}, {"date": "2022-02-09", "close": 0.15, "volume": 582828.0}, {"date": "2022-02-10", "close": 0.155, "volume": 446522.0}, {"date": "2022-02-11", "close": 0.15, "volume": 314715.0}, {"date": "2022-02-14", "close": 0.15, "volume": 305428.0}, {"date": "2022-02-15", "close": 0.15, "volume": 98085.0}, {"date": "2022-02-16", "close": 0.15, "volume": 372910.0}, {"date": "2022-02-17", "close": 0.155, "volume": 415437.0}, {"date": "2022-02-18", "close": 0.155, "volume": 67395.0}, {"date": "2022-02-21", "close": 0.155, "volume": 360467.0}, {"date": "2022-02-22", "close": 0.155, "volume": 296332.0}, {"date": "2022-02-23", "close": 0.155, "volume": 583530.0}, {"date": "2022-02-24", "close": 0.15, "volume": 790634.0}, {"date": "2022-02-25", "close": 0.15, "volume": 549086.0}, {"date": "2022-02-28", "close": 0.15, "volume": 524115.0}, {"date": "2022-03-01", "close": 0.155, "volume": 228612.0}, {"date": "2022-03-02", "close": 0.16, "volume": 619462.0}, {"date": "2022-03-03", "close": 0.1525, "volume": 275288.0}, {"date": "2022-03-04", "close": 0.15, "volume": 232840.0}, {"date": "2022-03-07", "close": 0.15, "volume": 298124.0}, {"date": "2022-03-08", "close": 0.155, "volume": 91043.0}, {"date": "2022-03-09", "close": 0.15, "volume": 621520.0}, {"date": "2022-03-10", "close": 0.15, "volume": 442067.0}, {"date": "2022-03-11", "close": 0.15, "volume": 210816.0}, {"date": "2022-03-14", "close": 0.145, "volume": 1369382.0}, {"date": "2022-03-15", "close": 0.145, "volume": 264295.0}, {"date": "2022-03-16", "close": 0.15, "volume": 527680.0}, {"date": "2022-03-17", "close": 0.145, "volume": 266562.0}, {"date": "2022-03-18", "close": 0.15, "volume": 740454.0}, {"date": "2022-03-21", "close": 0.15, "volume": 692089.0}, {"date": "2022-03-22", "close": 0.15, "volume": 310772.0}, {"date": "2022-03-23", "close": 0.155, "volume": 276795.0}, {"date": "2022-03-24", "close": 0.15, "volume": 612083.0}, {"date": "2022-03-25", "close": 0.155, "volume": 977152.0}, {"date": "2022-03-28", "close": 0.15, "volume": 484546.0}, {"date": "2022-03-29", "close": 0.155, "volume": 516512.0}, {"date": "2022-03-30", "close": 0.155, "volume": 297074.0}, {"date": "2022-03-31", "close": 0.155, "volume": 452609.0}, {"date": "2022-04-01", "close": 0.155, "volume": 738594.0}, {"date": "2022-04-04", "close": 0.18, "volume": 2975374.0}, {"date": "2022-04-05", "close": 0.205, "volume": 2993934.0}, {"date": "2022-04-06", "close": 0.215, "volume": 1654090.0}, {"date": "2022-04-07", "close": 0.22, "volume": 2677422.0}, {"date": "2022-04-08", "close": 0.22, "volume": 759326.0}, {"date": "2022-04-11", "close": 0.2075, "volume": 472297.0}, {"date": "2022-04-12", "close": 0.205, "volume": 662441.0}, {"date": "2022-04-13", "close": 0.22, "volume": 1310893.0}, {"date": "2022-04-14", "close": 0.225, "volume": 1018466.0}, {"date": "2022-04-19", "close": 0.225, "volume": 690514.0}, {"date": "2022-04-20", "close": 0.215, "volume": 1482087.0}, {"date": "2022-04-21", "close": 0.215, "volume": 98687.0}, {"date": "2022-04-22", "close": 0.22, "volume": 830378.0}, {"date": "2022-04-26", "close": 0.205, "volume": 1112733.0}, {"date": "2022-04-27", "close": 0.2, "volume": 852410.0}, {"date": "2022-04-28", "close": 0.2, "volume": 194717.0}, {"date": "2022-04-29", "close": 0.21, "volume": 484459.0}, {"date": "2022-05-02", "close": 0.2, "volume": 783993.0}, {"date": "2022-05-03", "close": 0.21, "volume": 746913.0}, {"date": "2022-05-04", "close": 0.19, "volume": 1265132.0}, {"date": "2022-05-05", "close": 0.195, "volume": 200922.0}, {"date": "2022-05-06", "close": 0.185, "volume": 818293.0}, {"date": "2022-05-09", "close": 0.175, "volume": 1350413.0}, {"date": "2022-05-10", "close": 0.21, "volume": 6291173.0}, {"date": "2022-05-11", "close": 0.205, "volume": 8007175.0}, {"date": "2022-05-12", "close": 0.195, "volume": 3063130.0}, {"date": "2022-05-13", "close": 0.225, "volume": 2161065.0}, {"date": "2022-05-16", "close": 0.24, "volume": 4314687.0}, {"date": "2022-05-17", "close": 0.265, "volume": 4729576.0}, {"date": "2022-05-18", "close": 0.255, "volume": 4110493.0}, {"date": "2022-05-19", "close": 0.26, "volume": 3385820.0}, {"date": "2022-05-20", "close": 0.25, "volume": 701103.0}, {"date": "2022-05-23", "close": 0.25, "volume": 1225068.0}, {"date": "2022-05-24", "close": 0.255, "volume": 1430736.0}, {"date": "2022-05-25", "close": 0.235, "volume": 903868.0}, {"date": "2022-05-26", "close": 0.255, "volume": 1196385.0}, {"date": "2022-05-27", "close": 0.245, "volume": 1142655.0}, {"date": "2022-05-30", "close": 0.245, "volume": 1053463.0}, {"date": "2022-05-31", "close": 0.245, "volume": 601893.0}, {"date": "2022-06-01", "close": 0.24, "volume": 622933.0}, {"date": "2022-06-02", "close": 0.23, "volume": 751803.0}, {"date": "2022-06-03", "close": 0.24, "volume": 809096.0}, {"date": "2022-06-06", "close": 0.23, "volume": 1209109.0}, {"date": "2022-06-07", "close": 0.23, "volume": 213297.0}, {"date": "2022-06-08", "close": 0.235, "volume": 259825.0}, {"date": "2022-06-09", "close": 0.21, "volume": 1457278.0}, {"date": "2022-06-10", "close": 0.22, "volume": 723038.0}, {"date": "2022-06-14", "close": 0.2, "volume": 1751604.0}, {"date": "2022-06-15", "close": 0.205, "volume": 656815.0}, {"date": "2022-06-16", "close": 0.2, "volume": 513355.0}, {"date": "2022-06-17", "close": 0.195, "volume": 293645.0}, {"date": "2022-06-20", "close": 0.175, "volume": 1079048.0}, {"date": "2022-06-21", "close": 0.215, "volume": 864285.0}, {"date": "2022-06-22", "close": 0.21, "volume": 548749.0}, {"date": "2022-06-23", "close": 0.215, "volume": 332168.0}, {"date": "2022-06-24", "close": 0.21, "volume": 303587.0}, {"date": "2022-06-27", "close": 0.21, "volume": 716853.0}, {"date": "2022-06-28", "close": 0.2, "volume": 264917.0}, {"date": "2022-06-29", "close": 0.2, "volume": 161892.0}, {"date": "2022-06-30", "close": 0.2, "volume": 467578.0}, {"date": "2022-07-01", "close": 0.205, "volume": 569722.0}, {"date": "2022-07-04", "close": 0.2, "volume": 355384.0}, {"date": "2022-07-05", "close": 0.2, "volume": 73381.0}, {"date": "2022-07-06", "close": 0.215, "volume": 379157.0}, {"date": "2022-07-07", "close": 0.215, "volume": 158367.0}, {"date": "2022-07-08", "close": 0.215, "volume": 399184.0}, {"date": "2022-07-11", "close": 0.21, "volume": 275733.0}, {"date": "2022-07-12", "close": 0.2, "volume": 492191.0}, {"date": "2022-07-13", "close": 0.2, "volume": 258596.0}, {"date": "2022-07-14", "close": 0.2, "volume": 210196.0}, {"date": "2022-07-15", "close": 0.195, "volume": 99822.0}, {"date": "2022-07-18", "close": 0.2, "volume": 623082.0}, {"date": "2022-07-19", "close": 0.195, "volume": 429822.0}, {"date": "2022-07-20", "close": 0.2, "volume": 869503.0}, {"date": "2022-07-21", "close": 0.205, "volume": 392721.0}, {"date": "2022-07-22", "close": 0.205, "volume": 372168.0}, {"date": "2022-07-25", "close": 0.195, "volume": 406232.0}, {"date": "2022-07-26", "close": 0.195, "volume": 72125.0}, {"date": "2022-07-27", "close": 0.195, "volume": 185717.0}, {"date": "2022-07-28", "close": 0.21, "volume": 673111.0}, {"date": "2022-07-29", "close": 0.2, "volume": 294238.0}, {"date": "2022-08-01", "close": 0.2, "volume": 803703.0}, {"date": "2022-08-02", "close": 0.225, "volume": 1366885.0}, {"date": "2022-08-03", "close": 0.235, "volume": 380004.0}, {"date": "2022-08-04", "close": 0.225, "volume": 172787.0}, {"date": "2022-08-05", "close": 0.23, "volume": 522146.0}, {"date": "2022-08-08", "close": 0.235, "volume": 1158070.0}, {"date": "2022-08-09", "close": 0.24, "volume": 71855.0}, {"date": "2022-08-10", "close": 0.24, "volume": 640158.0}, {"date": "2022-08-11", "close": 0.24, "volume": 483375.0}, {"date": "2022-08-12", "close": 0.24, "volume": 144990.0}, {"date": "2022-08-15", "close": 0.225, "volume": 1188668.0}, {"date": "2022-08-16", "close": 0.23, "volume": 126546.0}, {"date": "2022-08-17", "close": 0.23, "volume": 141630.0}, {"date": "2022-08-18", "close": 0.23, "volume": 357197.0}, {"date": "2022-08-19", "close": 0.22, "volume": 403370.0}, {"date": "2022-08-22", "close": 0.21, "volume": 591605.0}, {"date": "2022-08-23", "close": 0.21, "volume": 388452.0}, {"date": "2022-08-24", "close": 0.22, "volume": 327575.0}, {"date": "2022-08-25", "close": 0.21, "volume": 576628.0}, {"date": "2022-08-26", "close": 0.21, "volume": 778909.0}, {"date": "2022-08-29", "close": 0.215, "volume": 280329.0}, {"date": "2022-08-30", "close": 0.215, "volume": 314302.0}, {"date": "2022-08-31", "close": 0.23, "volume": 1042674.0}, {"date": "2022-09-01", "close": 0.21, "volume": 1222032.0}, {"date": "2022-09-02", "close": 0.2125, "volume": 9280.0}, {"date": "2022-09-05", "close": 0.2175, "volume": 901494.0}, {"date": "2022-09-06", "close": 0.225, "volume": 72720.0}, {"date": "2022-09-07", "close": 0.21, "volume": 784807.0}, {"date": "2022-09-08", "close": 0.21, "volume": 319294.0}, {"date": "2022-09-09", "close": 0.22, "volume": 364018.0}, {"date": "2022-09-12", "close": 0.215, "volume": 438093.0}, {"date": "2022-09-13", "close": 0.21, "volume": 697523.0}, {"date": "2022-09-14", "close": 0.205, "volume": 762497.0}, {"date": "2022-09-15", "close": 0.205, "volume": 49741.0}, {"date": "2022-09-16", "close": 0.21, "volume": 346112.0}, {"date": "2022-09-19", "close": 0.195, "volume": 998601.0}, {"date": "2022-09-20", "close": 0.19, "volume": 274341.0}, {"date": "2022-09-21", "close": 0.19, "volume": 177306.0}, {"date": "2022-09-23", "close": 0.195, "volume": 135584.0}, {"date": "2022-09-26", "close": 0.18, "volume": 1368206.0}, {"date": "2022-09-27", "close": 0.185, "volume": 218956.0}, {"date": "2022-09-28", "close": 0.19, "volume": 152993.0}, {"date": "2022-09-29", "close": 0.195, "volume": 41935.0}, {"date": "2022-09-30", "close": 0.185, "volume": 170222.0}, {"date": "2022-10-03", "close": 0.185, "volume": 45355.0}, {"date": "2022-10-04", "close": 0.2, "volume": 252572.0}, {"date": "2022-10-05", "close": 0.195, "volume": 128591.0}, {"date": "2022-10-06", "close": 0.2, "volume": 189016.0}, {"date": "2022-10-07", "close": 0.2, "volume": 395618.0}, {"date": "2022-10-10", "close": 0.2, "volume": 310377.0}, {"date": "2022-10-11", "close": 0.1975, "volume": 148503.0}, {"date": "2022-10-12", "close": 0.195, "volume": 62555.0}, {"date": "2022-10-13", "close": 0.19, "volume": 59286.0}, {"date": "2022-10-14", "close": 0.195, "volume": 97969.0}, {"date": "2022-10-17", "close": 0.19, "volume": 208663.0}, {"date": "2022-10-18", "close": 0.19, "volume": 196956.0}, {"date": "2022-10-19", "close": 0.185, "volume": 287419.0}, {"date": "2022-10-20", "close": 0.185, "volume": 3000.0}, {"date": "2022-10-21", "close": 0.19, "volume": 1116713.0}, {"date": "2022-10-24", "close": 0.19, "volume": 56850.0}, {"date": "2022-10-25", "close": 0.19, "volume": 101829.0}, {"date": "2022-10-26", "close": 0.195, "volume": 139245.0}, {"date": "2022-10-27", "close": 0.2, "volume": 82468.0}, {"date": "2022-10-28", "close": 0.195, "volume": 365040.0}, {"date": "2022-10-31", "close": 0.2, "volume": 113118.0}, {"date": "2022-11-01", "close": 0.185, "volume": 745507.0}, {"date": "2022-11-02", "close": 0.195, "volume": 168416.0}, {"date": "2022-11-03", "close": 0.1975, "volume": 38162.0}, {"date": "2022-11-04", "close": 0.195, "volume": 291853.0}, {"date": "2022-11-07", "close": 0.2, "volume": 465596.0}, {"date": "2022-11-08", "close": 0.195, "volume": 248085.0}, {"date": "2022-11-09", "close": 0.19, "volume": 194924.0}, {"date": "2022-11-10", "close": 0.185, "volume": 671564.0}, {"date": "2022-11-11", "close": 0.195, "volume": 106950.0}, {"date": "2022-11-14", "close": 0.195, "volume": 127705.0}, {"date": "2022-11-15", "close": 0.195, "volume": 159212.0}, {"date": "2022-11-16", "close": 0.19, "volume": 88549.0}, {"date": "2022-11-17", "close": 0.195, "volume": 28428.0}, {"date": "2022-11-18", "close": 0.185, "volume": 185771.0}, {"date": "2022-11-21", "close": 0.1875, "volume": 41230.0}, {"date": "2022-11-22", "close": 0.185, "volume": 113368.0}, {"date": "2022-11-23", "close": 0.19, "volume": 503806.0}, {"date": "2022-11-28", "close": 0.18, "volume": 1625356.0}, {"date": "2022-11-29", "close": 0.18, "volume": 689339.0}, {"date": "2022-11-30", "close": 0.175, "volume": 1031858.0}, {"date": "2022-12-01", "close": 0.17, "volume": 2866633.0}, {"date": "2022-12-02", "close": 0.17, "volume": 2642057.0}, {"date": "2022-12-05", "close": 0.165, "volume": 805413.0}, {"date": "2022-12-06", "close": 0.1675, "volume": 603562.0}, {"date": "2022-12-07", "close": 0.165, "volume": 654732.0}, {"date": "2022-12-08", "close": 0.165, "volume": 444941.0}, {"date": "2022-12-09", "close": 0.165, "volume": 688207.0}, {"date": "2022-12-12", "close": 0.17, "volume": 851666.0}, {"date": "2022-12-13", "close": 0.17, "volume": 210545.0}, {"date": "2022-12-14", "close": 0.175, "volume": 813934.0}, {"date": "2022-12-15", "close": 0.17, "volume": 1578633.0}, {"date": "2022-12-16", "close": 0.17, "volume": 928500.0}, {"date": "2022-12-19", "close": 0.165, "volume": 168483.0}, {"date": "2022-12-20", "close": 0.165, "volume": 529477.0}, {"date": "2022-12-21", "close": 0.17, "volume": 479861.0}, {"date": "2022-12-22", "close": 0.17, "volume": 442748.0}, {"date": "2022-12-23", "close": 0.1725, "volume": 524259.0}, {"date": "2022-12-28", "close": 0.17, "volume": 183697.0}, {"date": "2022-12-29", "close": 0.175, "volume": 328652.0}, {"date": "2022-12-30", "close": 0.175, "volume": 482435.0}, {"date": "2023-01-03", "close": 0.185, "volume": 640805.0}, {"date": "2023-01-04", "close": 0.18, "volume": 265485.0}, {"date": "2023-01-05", "close": 0.18, "volume": 46463.0}, {"date": "2023-01-06", "close": 0.175, "volume": 272264.0}, {"date": "2023-01-09", "close": 0.18, "volume": 265157.0}, {"date": "2023-01-10", "close": 0.18, "volume": 309906.0}, {"date": "2023-01-11", "close": 0.175, "volume": 962227.0}, {"date": "2023-01-12", "close": 0.175, "volume": 372907.0}, {"date": "2023-01-13", "close": 0.175, "volume": 211370.0}, {"date": "2023-01-16", "close": 0.175, "volume": 1963922.0}, {"date": "2023-01-17", "close": 0.165, "volume": 1310219.0}, {"date": "2023-01-18", "close": 0.17, "volume": 905205.0}, {"date": "2023-01-19", "close": 0.17, "volume": 191940.0}, {"date": "2023-01-20", "close": 0.175, "volume": 242432.0}, {"date": "2023-01-23", "close": 0.17, "volume": 463193.0}, {"date": "2023-01-24", "close": 0.17, "volume": 388031.0}, {"date": "2023-01-25", "close": 0.165, "volume": 636361.0}, {"date": "2023-01-27", "close": 0.165, "volume": 392746.0}, {"date": "2023-01-30", "close": 0.175, "volume": 294136.0}, {"date": "2023-01-31", "close": 0.17, "volume": 655876.0}, {"date": "2023-02-01", "close": 0.175, "volume": 175060.0}, {"date": "2023-02-02", "close": 0.18, "volume": 2753819.0}, {"date": "2023-02-03", "close": 0.185, "volume": 1121228.0}, {"date": "2023-02-06", "close": 0.17, "volume": 3583274.0}, {"date": "2023-02-07", "close": 0.175, "volume": 382724.0}, {"date": "2023-02-08", "close": 0.175, "volume": 269760.0}, {"date": "2023-02-09", "close": 0.18, "volume": 37380.0}, {"date": "2023-02-10", "close": 0.1775, "volume": 132872.0}, {"date": "2023-02-13", "close": 0.17, "volume": 266357.0}, {"date": "2023-02-14", "close": 0.17, "volume": 341567.0}, {"date": "2023-02-15", "close": 0.175, "volume": 51655.0}, {"date": "2023-02-16", "close": 0.175, "volume": 155142.0}, {"date": "2023-02-17", "close": 0.165, "volume": 150098.0}, {"date": "2023-02-20", "close": 0.165, "volume": 548329.0}, {"date": "2023-02-21", "close": 0.165, "volume": 270492.0}, {"date": "2023-02-22", "close": 0.175, "volume": 1223008.0}, {"date": "2023-02-23", "close": 0.165, "volume": 510052.0}, {"date": "2023-02-24", "close": 0.165, "volume": 326565.0}, {"date": "2023-02-27", "close": 0.1675, "volume": 675081.0}, {"date": "2023-02-28", "close": 0.16, "volume": 1008868.0}, {"date": "2023-03-01", "close": 0.16, "volume": 188485.0}, {"date": "2023-03-02", "close": 0.17, "volume": 805614.0}, {"date": "2023-03-03", "close": 0.17, "volume": 238842.0}, {"date": "2023-03-06", "close": 0.18, "volume": 1433133.0}, {"date": "2023-03-07", "close": 0.18, "volume": 187610.0}, {"date": "2023-03-08", "close": 0.17, "volume": 171411.0}, {"date": "2023-03-09", "close": 0.175, "volume": 12178.0}, {"date": "2023-03-10", "close": 0.17, "volume": 827159.0}, {"date": "2023-03-13", "close": 0.175, "volume": 299379.0}, {"date": "2023-03-14", "close": 0.175, "volume": 540131.0}, {"date": "2023-03-15", "close": 0.165, "volume": 225336.0}, {"date": "2023-03-16", "close": 0.16, "volume": 1015084.0}, {"date": "2023-03-17", "close": 0.175, "volume": 309054.0}, {"date": "2023-03-20", "close": 0.17, "volume": 228824.0}, {"date": "2023-03-21", "close": 0.165, "volume": 192966.0}, {"date": "2023-03-22", "close": 0.165, "volume": 117085.0}, {"date": "2023-03-23", "close": 0.175, "volume": 615423.0}, {"date": "2023-03-24", "close": 0.175, "volume": 429303.0}, {"date": "2023-03-27", "close": 0.17, "volume": 200280.0}, {"date": "2023-03-28", "close": 0.165, "volume": 691630.0}, {"date": "2023-03-29", "close": 0.17, "volume": 810207.0}, {"date": "2023-03-30", "close": 0.1725, "volume": 97205.0}, {"date": "2023-03-31", "close": 0.175, "volume": 130070.0}, {"date": "2023-04-03", "close": 0.175, "volume": 143930.0}, {"date": "2023-04-04", "close": 0.165, "volume": 699661.0}, {"date": "2023-04-05", "close": 0.165, "volume": 991266.0}, {"date": "2023-04-06", "close": 0.175, "volume": 581239.0}, {"date": "2023-04-11", "close": 0.175, "volume": 361880.0}, {"date": "2023-04-12", "close": 0.175, "volume": 369067.0}, {"date": "2023-04-13", "close": 0.17, "volume": 253215.0}, {"date": "2023-04-14", "close": 0.175, "volume": 704002.0}, {"date": "2023-04-17", "close": 0.175, "volume": 423031.0}, {"date": "2023-04-18", "close": 0.17, "volume": 107407.0}, {"date": "2023-04-19", "close": 0.175, "volume": 485266.0}, {"date": "2023-04-20", "close": 0.175, "volume": 292645.0}, {"date": "2023-04-21", "close": 0.175, "volume": 64502.0}, {"date": "2023-04-24", "close": 0.175, "volume": 157810.0}, {"date": "2023-04-26", "close": 0.165, "volume": 797521.0}, {"date": "2023-04-27", "close": 0.17, "volume": 543733.0}, {"date": "2023-04-28", "close": 0.17, "volume": 462505.0}, {"date": "2023-05-09", "close": 0.14, "volume": 3791101.0}, {"date": "2023-05-10", "close": 0.15, "volume": 2061274.0}, {"date": "2023-05-11", "close": 0.135, "volume": 1958040.0}, {"date": "2023-05-12", "close": 0.14, "volume": 4006073.0}, {"date": "2023-05-15", "close": 0.13, "volume": 1794654.0}, {"date": "2023-05-16", "close": 0.125, "volume": 4131695.0}, {"date": "2023-05-17", "close": 0.1275, "volume": 2557723.0}, {"date": "2023-05-18", "close": 0.135, "volume": 584785.0}, {"date": "2023-05-19", "close": 0.14, "volume": 1708878.0}, {"date": "2023-05-22", "close": 0.135, "volume": 536040.0}, {"date": "2023-05-23", "close": 0.13, "volume": 843800.0}, {"date": "2023-05-24", "close": 0.135, "volume": 419733.0}, {"date": "2023-05-25", "close": 0.13, "volume": 698894.0}, {"date": "2023-05-26", "close": 0.13, "volume": 294872.0}, {"date": "2023-05-29", "close": 0.135, "volume": 196327.0}, {"date": "2023-05-30", "close": 0.13, "volume": 212689.0}, {"date": "2023-05-31", "close": 0.13, "volume": 2095627.0}, {"date": "2023-06-01", "close": 0.13, "volume": 840987.0}, {"date": "2023-06-02", "close": 0.13, "volume": 755406.0}, {"date": "2023-06-05", "close": 0.13, "volume": 483943.0}, {"date": "2023-06-06", "close": 0.13, "volume": 682400.0}, {"date": "2023-06-07", "close": 0.135, "volume": 59466.0}, {"date": "2023-06-08", "close": 0.135, "volume": 165873.0}, {"date": "2023-06-09", "close": 0.135, "volume": 259132.0}, {"date": "2023-06-13", "close": 0.135, "volume": 236344.0}, {"date": "2023-06-14", "close": 0.14, "volume": 319535.0}, {"date": "2023-06-15", "close": 0.13, "volume": 272413.0}, {"date": "2023-06-16", "close": 0.135, "volume": 752919.0}, {"date": "2023-06-19", "close": 0.13, "volume": 988845.0}, {"date": "2023-06-20", "close": 0.13, "volume": 277161.0}, {"date": "2023-06-21", "close": 0.13, "volume": 169651.0}, {"date": "2023-06-22", "close": 0.135, "volume": 588962.0}, {"date": "2023-06-23", "close": 0.13, "volume": 860304.0}, {"date": "2023-06-26", "close": 0.13, "volume": 459096.0}, {"date": "2023-06-27", "close": 0.125, "volume": 526803.0}, {"date": "2023-06-28", "close": 0.12, "volume": 915138.0}, {"date": "2023-06-29", "close": 0.12, "volume": 502044.0}, {"date": "2023-06-30", "close": 0.13, "volume": 712403.0}, {"date": "2023-07-03", "close": 0.13, "volume": 78693.0}, {"date": "2023-07-04", "close": 0.14, "volume": 794554.0}, {"date": "2023-07-05", "close": 0.14, "volume": 248730.0}, {"date": "2023-07-06", "close": 0.135, "volume": 189308.0}, {"date": "2023-07-07", "close": 0.14, "volume": 167473.0}, {"date": "2023-07-10", "close": 0.13, "volume": 312663.0}, {"date": "2023-07-11", "close": 0.135, "volume": 387652.0}, {"date": "2023-07-12", "close": 0.13, "volume": 355139.0}, {"date": "2023-07-13", "close": 0.125, "volume": 240793.0}, {"date": "2023-07-14", "close": 0.125, "volume": 374342.0}, {"date": "2023-07-17", "close": 0.1275, "volume": 106863.0}, {"date": "2023-07-18", "close": 0.125, "volume": 227031.0}, {"date": "2023-07-19", "close": 0.13, "volume": 1132668.0}, {"date": "2023-07-20", "close": 0.13, "volume": 170404.0}, {"date": "2023-07-21", "close": 0.13, "volume": 65782.0}, {"date": "2023-07-24", "close": 0.125, "volume": 334505.0}, {"date": "2023-07-25", "close": 0.13, "volume": 516316.0}, {"date": "2023-07-26", "close": 0.13, "volume": 243776.0}, {"date": "2023-07-27", "close": 0.13, "volume": 54307.0}, {"date": "2023-07-28", "close": 0.125, "volume": 136609.0}, {"date": "2023-07-31", "close": 0.1225, "volume": 702662.0}, {"date": "2023-08-01", "close": 0.12, "volume": 265515.0}, {"date": "2023-08-02", "close": 0.125, "volume": 314162.0}, {"date": "2023-08-03", "close": 0.12, "volume": 564857.0}, {"date": "2023-08-04", "close": 0.12, "volume": 205455.0}, {"date": "2023-08-07", "close": 0.1175, "volume": 502070.0}, {"date": "2023-08-08", "close": 0.115, "volume": 178575.0}, {"date": "2023-08-09", "close": 0.11, "volume": 191699.0}, {"date": "2023-08-10", "close": 0.115, "volume": 647859.0}, {"date": "2023-08-11", "close": 0.12, "volume": 200865.0}, {"date": "2023-08-14", "close": 0.115, "volume": 44030.0}, {"date": "2023-08-15", "close": 0.115, "volume": 51286.0}, {"date": "2023-08-16", "close": 0.115, "volume": 170000.0}, {"date": "2023-08-17", "close": 0.115, "volume": 169726.0}, {"date": "2023-08-18", "close": 0.115, "volume": 141041.0}, {"date": "2023-08-21", "close": 0.11, "volume": 432004.0}, {"date": "2023-08-22", "close": 0.11, "volume": 312730.0}, {"date": "2023-08-23", "close": 0.11, "volume": 260820.0}, {"date": "2023-08-24", "close": 0.11, "volume": 112507.0}, {"date": "2023-08-25", "close": 0.115, "volume": 410750.0}, {"date": "2023-08-28", "close": 0.105, "volume": 126152.0}, {"date": "2023-08-29", "close": 0.11, "volume": 75964.0}, {"date": "2023-08-30", "close": 0.11, "volume": 135144.0}, {"date": "2023-08-31", "close": 0.115, "volume": 36658.0}, {"date": "2023-09-01", "close": 0.115, "volume": 13032.0}, {"date": "2023-09-04", "close": 0.12, "volume": 172360.0}, {"date": "2023-09-05", "close": 0.115, "volume": 127414.0}, {"date": "2023-09-06", "close": 0.11, "volume": 48134.0}, {"date": "2023-09-07", "close": 0.1125, "volume": 17658.0}, {"date": "2023-09-08", "close": 0.115, "volume": 138728.0}, {"date": "2023-09-11", "close": 0.11, "volume": 114614.0}, {"date": "2023-09-12", "close": 0.11, "volume": 268053.0}, {"date": "2023-09-13", "close": 0.11, "volume": 55434.0}, {"date": "2023-09-14", "close": 0.11, "volume": 62151.0}, {"date": "2023-09-15", "close": 0.105, "volume": 513286.0}, {"date": "2023-09-18", "close": 0.11, "volume": 158039.0}, {"date": "2023-09-19", "close": 0.11, "volume": 204475.0}, {"date": "2023-09-20", "close": 0.105, "volume": 261006.0}, {"date": "2023-09-21", "close": 0.105, "volume": 6283.0}, {"date": "2023-09-22", "close": 0.105, "volume": 26075.0}, {"date": "2023-09-25", "close": 0.1, "volume": 171255.0}, {"date": "2023-09-26", "close": 0.105, "volume": 46.0}, {"date": "2023-09-27", "close": 0.092, "volume": 1901474.0}, {"date": "2023-09-28", "close": 0.093, "volume": 182531.0}, {"date": "2023-09-29", "close": 0.09, "volume": 330380.0}, {"date": "2023-10-02", "close": 0.09, "volume": 205448.0}, {"date": "2023-10-03", "close": 0.091, "volume": 22094.0}, {"date": "2023-10-04", "close": 0.094, "volume": 354810.0}, {"date": "2023-10-05", "close": 0.089, "volume": 1585979.0}, {"date": "2023-10-06", "close": 0.088, "volume": 104912.0}, {"date": "2023-10-09", "close": 0.09, "volume": 364247.0}, {"date": "2023-10-10", "close": 0.083, "volume": 941377.0}, {"date": "2023-10-11", "close": 0.08, "volume": 773291.0}, {"date": "2023-10-12", "close": 0.082, "volume": 2117959.0}, {"date": "2023-10-13", "close": 0.092, "volume": 406980.0}, {"date": "2023-10-16", "close": 0.094, "volume": 230763.0}, {"date": "2023-10-17", "close": 0.098, "volume": 110603.0}, {"date": "2023-10-18", "close": 0.095, "volume": 622026.0}, {"date": "2023-10-19", "close": 0.096, "volume": 102266.0}, {"date": "2023-10-20", "close": 0.1, "volume": 118832.0}, {"date": "2023-10-23", "close": 0.1, "volume": 835733.0}, {"date": "2023-10-24", "close": 0.105, "volume": 40052.0}, {"date": "2023-10-25", "close": 0.098, "volume": 374273.0}, {"date": "2023-10-26", "close": 0.1, "volume": 169364.0}, {"date": "2023-10-27", "close": 0.095, "volume": 34200.0}, {"date": "2023-10-30", "close": 0.1, "volume": 243692.0}, {"date": "2023-10-31", "close": 0.11, "volume": 104073.0}, {"date": "2023-11-03", "close": 0.095, "volume": 1832298.0}, {"date": "2023-11-06", "close": 0.096, "volume": 156824.0}, {"date": "2023-11-07", "close": 0.093, "volume": 89674.0}, {"date": "2023-11-08", "close": 0.091, "volume": 282531.0}, {"date": "2023-11-09", "close": 0.09, "volume": 340375.0}, {"date": "2023-11-10", "close": 0.09, "volume": 470068.0}, {"date": "2023-11-13", "close": 0.092, "volume": 76340.0}, {"date": "2023-11-14", "close": 0.088, "volume": 319996.0}, {"date": "2023-11-15", "close": 0.089, "volume": 195755.0}, {"date": "2023-11-16", "close": 0.089, "volume": 205201.0}, {"date": "2023-11-17", "close": 0.087, "volume": 481782.0}, {"date": "2023-11-20", "close": 0.086, "volume": 602705.0}, {"date": "2023-11-21", "close": 0.085, "volume": 214513.0}, {"date": "2023-11-22", "close": 0.083, "volume": 203879.0}, {"date": "2023-11-23", "close": 0.0815, "volume": 752830.0}, {"date": "2023-11-24", "close": 0.076, "volume": 1453004.0}, {"date": "2023-11-27", "close": 0.076, "volume": 887710.0}, {"date": "2023-11-28", "close": 0.076, "volume": 1690023.0}, {"date": "2023-11-29", "close": 0.071, "volume": 371862.0}, {"date": "2023-11-30", "close": 0.078, "volume": 404142.0}, {"date": "2023-12-01", "close": 0.074, "volume": 386363.0}, {"date": "2023-12-04", "close": 0.074, "volume": 104549.0}, {"date": "2023-12-05", "close": 0.076, "volume": 76632.0}, {"date": "2023-12-06", "close": 0.073, "volume": 354995.0}, {"date": "2023-12-07", "close": 0.068, "volume": 1410851.0}, {"date": "2023-12-08", "close": 0.063, "volume": 2188416.0}, {"date": "2023-12-11", "close": 0.069, "volume": 490595.0}, {"date": "2023-12-12", "close": 0.068, "volume": 46170.0}, {"date": "2023-12-13", "close": 0.065, "volume": 389301.0}, {"date": "2023-12-14", "close": 0.065, "volume": 438144.0}, {"date": "2023-12-15", "close": 0.064, "volume": 454236.0}, {"date": "2023-12-18", "close": 0.063, "volume": 215760.0}, {"date": "2023-12-19", "close": 0.064, "volume": 18100.0}, {"date": "2023-12-20", "close": 0.064, "volume": 64760.0}, {"date": "2023-12-21", "close": 0.063, "volume": 218540.0}, {"date": "2023-12-22", "close": 0.085, "volume": 3052027.0}, {"date": "2023-12-27", "close": 0.088, "volume": 633529.0}, {"date": "2023-12-28", "close": 0.089, "volume": 115778.0}, {"date": "2023-12-29", "close": 0.081, "volume": 499672.0}, {"date": "2024-01-02", "close": 0.08, "volume": 299511.0}, {"date": "2024-01-03", "close": 0.082, "volume": 32551.0}, {"date": "2024-01-04", "close": 0.081, "volume": 17383.0}, {"date": "2024-01-05", "close": 0.079, "volume": 301327.0}, {"date": "2024-01-08", "close": 0.08, "volume": 397884.0}, {"date": "2024-01-09", "close": 0.074, "volume": 128225.0}, {"date": "2024-01-10", "close": 0.079, "volume": 27980.0}, {"date": "2024-01-11", "close": 0.079, "volume": 162293.0}, {"date": "2024-01-12", "close": 0.078, "volume": 341200.0}, {"date": "2024-01-15", "close": 0.078, "volume": 439225.0}, {"date": "2024-01-16", "close": 0.078, "volume": 221619.0}, {"date": "2024-01-17", "close": 0.076, "volume": 306371.0}, {"date": "2024-01-18", "close": 0.071, "volume": 367531.0}, {"date": "2024-01-19", "close": 0.074, "volume": 397649.0}, {"date": "2024-01-22", "close": 0.071, "volume": 254246.0}, {"date": "2024-01-23", "close": 0.066, "volume": 451936.0}, {"date": "2024-01-24", "close": 0.069, "volume": 286794.0}, {"date": "2024-01-25", "close": 0.069, "volume": 228643.0}, {"date": "2024-01-29", "close": 0.07, "volume": 100027.0}, {"date": "2024-01-30", "close": 0.071, "volume": 305407.0}, {"date": "2024-01-31", "close": 0.071, "volume": 322533.0}, {"date": "2024-02-01", "close": 0.074, "volume": 82527.0}, {"date": "2024-02-02", "close": 0.071, "volume": 118365.0}, {"date": "2024-02-05", "close": 0.069, "volume": 286585.0}, {"date": "2024-02-06", "close": 0.068, "volume": 190499.0}, {"date": "2024-02-07", "close": 0.068, "volume": 360721.0}, {"date": "2024-02-08", "close": 0.067, "volume": 349037.0}, {"date": "2024-02-09", "close": 0.064, "volume": 452628.0}, {"date": "2024-02-12", "close": 0.064, "volume": 14713.0}, {"date": "2024-02-14", "close": 0.066, "volume": 185181.0}, {"date": "2024-02-15", "close": 0.0665, "volume": 441064.0}, {"date": "2024-02-16", "close": 0.063, "volume": 118601.0}, {"date": "2024-02-19", "close": 0.066, "volume": 205570.0}, {"date": "2024-02-20", "close": 0.062, "volume": 551739.0}, {"date": "2024-02-21", "close": 0.06, "volume": 802043.0}, {"date": "2024-02-22", "close": 0.06, "volume": 171914.0}, {"date": "2024-02-23", "close": 0.056, "volume": 965006.0}, {"date": "2024-02-26", "close": 0.054, "volume": 825758.0}, {"date": "2024-02-27", "close": 0.053, "volume": 296124.0}, {"date": "2024-02-28", "close": 0.052, "volume": 113838.0}, {"date": "2024-02-29", "close": 0.055, "volume": 1344797.0}, {"date": "2024-03-01", "close": 0.055, "volume": 565732.0}, {"date": "2024-03-04", "close": 0.05, "volume": 419433.0}, {"date": "2024-03-05", "close": 0.052, "volume": 391503.0}, {"date": "2024-03-06", "close": 0.05, "volume": 1312925.0}, {"date": "2024-03-07", "close": 0.049, "volume": 746337.0}, {"date": "2024-03-08", "close": 0.047, "volume": 866434.0}, {"date": "2024-03-11", "close": 0.055, "volume": 2088455.0}, {"date": "2024-03-12", "close": 0.06, "volume": 420599.0}, {"date": "2024-03-13", "close": 0.06, "volume": 483950.0}, {"date": "2024-03-14", "close": 0.056, "volume": 224387.0}, {"date": "2024-03-15", "close": 0.055, "volume": 428424.0}, {"date": "2024-03-18", "close": 0.063, "volume": 174684.0}, {"date": "2024-03-19", "close": 0.073, "volume": 839736.0}, {"date": "2024-03-20", "close": 0.073, "volume": 885783.0}, {"date": "2024-03-21", "close": 0.068, "volume": 608326.0}, {"date": "2024-03-22", "close": 0.071, "volume": 83275.0}, {"date": "2024-03-25", "close": 0.071, "volume": 338992.0}, {"date": "2024-03-26", "close": 0.07, "volume": 148591.0}, {"date": "2024-03-27", "close": 0.07, "volume": 57220.0}, {"date": "2024-03-28", "close": 0.066, "volume": 158925.0}, {"date": "2024-04-02", "close": 0.067, "volume": 94931.0}, {"date": "2024-04-03", "close": 0.063, "volume": 180584.0}, {"date": "2024-04-04", "close": 0.062, "volume": 798447.0}, {"date": "2024-04-05", "close": 0.059, "volume": 771526.0}, {"date": "2024-04-08", "close": 0.056, "volume": 281235.0}, {"date": "2024-04-09", "close": 0.055, "volume": 266146.0}, {"date": "2024-04-10", "close": 0.054, "volume": 670260.0}, {"date": "2024-04-11", "close": 0.054, "volume": 329350.0}, {"date": "2024-04-12", "close": 0.055, "volume": 326339.0}, {"date": "2024-04-15", "close": 0.054, "volume": 444914.0}, {"date": "2024-04-16", "close": 0.054, "volume": 2360644.0}, {"date": "2024-04-17", "close": 0.052, "volume": 583503.0}, {"date": "2024-04-18", "close": 0.054, "volume": 230717.0}, {"date": "2024-04-19", "close": 0.052, "volume": 181060.0}, {"date": "2024-04-22", "close": 0.053, "volume": 431207.0}, {"date": "2024-04-23", "close": 0.053, "volume": 544816.0}, {"date": "2024-04-24", "close": 0.053, "volume": 679117.0}, {"date": "2024-04-26", "close": 0.051, "volume": 434906.0}, {"date": "2024-04-29", "close": 0.052, "volume": 535890.0}, {"date": "2024-04-30", "close": 0.047, "volume": 503268.0}, {"date": "2024-05-01", "close": 0.04, "volume": 3623814.0}, {"date": "2024-05-02", "close": 0.042, "volume": 827180.0}, {"date": "2024-05-03", "close": 0.039, "volume": 1334823.0}, {"date": "2024-05-06", "close": 0.035, "volume": 3251883.0}, {"date": "2024-05-07", "close": 0.039, "volume": 831871.0}, {"date": "2024-05-08", "close": 0.039, "volume": 34452.0}, {"date": "2024-05-09", "close": 0.038, "volume": 501387.0}, {"date": "2024-05-10", "close": 0.038, "volume": 566957.0}, {"date": "2024-05-13", "close": 0.04, "volume": 305649.0}, {"date": "2024-05-14", "close": 0.039, "volume": 449581.0}, {"date": "2024-05-15", "close": 0.039, "volume": 386694.0}, {"date": "2024-05-16", "close": 0.037, "volume": 228380.0}, {"date": "2024-05-17", "close": 0.036, "volume": 793860.0}, {"date": "2024-05-20", "close": 0.04, "volume": 847802.0}, {"date": "2024-05-21", "close": 0.037, "volume": 197567.0}, {"date": "2024-05-22", "close": 0.038, "volume": 246015.0}, {"date": "2024-05-23", "close": 0.038, "volume": 436769.0}, {"date": "2024-05-24", "close": 0.037, "volume": 561980.0}, {"date": "2024-05-27", "close": 0.036, "volume": 856581.0}, {"date": "2024-05-28", "close": 0.035, "volume": 935587.0}, {"date": "2024-05-29", "close": 0.035, "volume": 1055336.0}, {"date": "2024-05-30", "close": 0.033, "volume": 1615740.0}, {"date": "2024-05-31", "close": 0.033, "volume": 268630.0}, {"date": "2024-06-03", "close": 0.03, "volume": 2011228.0}, {"date": "2024-06-04", "close": 0.028, "volume": 1649198.0}, {"date": "2024-06-05", "close": 0.032, "volume": 5827917.0}, {"date": "2024-06-06", "close": 0.03, "volume": 1215071.0}, {"date": "2024-06-07", "close": 0.028, "volume": 1100681.0}, {"date": "2024-06-11", "close": 0.033, "volume": 615225.0}, {"date": "2024-06-12", "close": 0.029, "volume": 713762.0}, {"date": "2024-06-13", "close": 0.027, "volume": 1205879.0}, {"date": "2024-06-14", "close": 0.028, "volume": 567388.0}, {"date": "2024-06-17", "close": 0.024, "volume": 2511884.0}, {"date": "2024-06-18", "close": 0.0265, "volume": 1072296.0}, {"date": "2024-06-19", "close": 0.026, "volume": 273658.0}, {"date": "2024-06-20", "close": 0.025, "volume": 750325.0}, {"date": "2024-06-21", "close": 0.029, "volume": 1012221.0}, {"date": "2024-06-24", "close": 0.03, "volume": 2020489.0}, {"date": "2024-06-25", "close": 0.029, "volume": 1403421.0}, {"date": "2024-06-26", "close": 0.027, "volume": 3696788.0}, {"date": "2024-06-27", "close": 0.027, "volume": 538240.0}, {"date": "2024-06-28", "close": 0.024, "volume": 1835889.0}, {"date": "2024-07-01", "close": 0.025, "volume": 1297989.0}, {"date": "2024-07-02", "close": 0.027, "volume": 235038.0}, {"date": "2024-07-03", "close": 0.028, "volume": 571571.0}, {"date": "2024-07-04", "close": 0.027, "volume": 761907.0}, {"date": "2024-07-05", "close": 0.028, "volume": 17750.0}, {"date": "2024-07-08", "close": 0.027, "volume": 939888.0}, {"date": "2024-07-09", "close": 0.027, "volume": 246774.0}, {"date": "2024-07-10", "close": 0.027, "volume": 142511.0}, {"date": "2024-07-11", "close": 0.026, "volume": 150156.0}, {"date": "2024-07-12", "close": 0.029, "volume": 693455.0}, {"date": "2024-07-15", "close": 0.026, "volume": 733271.0}, {"date": "2024-07-16", "close": 0.026, "volume": 521316.0}, {"date": "2024-07-17", "close": 0.028, "volume": 740513.0}, {"date": "2024-07-18", "close": 0.029, "volume": 615007.0}, {"date": "2024-07-19", "close": 0.0295, "volume": 277652.0}, {"date": "2024-07-22", "close": 0.033, "volume": 1711549.0}, {"date": "2024-07-23", "close": 0.034, "volume": 309964.0}, {"date": "2024-07-24", "close": 0.034, "volume": 1737419.0}, {"date": "2024-07-25", "close": 0.029, "volume": 731740.0}, {"date": "2024-07-26", "close": 0.029, "volume": 69497.0}, {"date": "2024-07-29", "close": 0.028, "volume": 480720.0}, {"date": "2024-07-31", "close": 0.028, "volume": 18006.0}, {"date": "2024-08-01", "close": 0.028, "volume": 85843.0}, {"date": "2024-08-02", "close": 0.029, "volume": 26911.0}, {"date": "2024-08-05", "close": 0.028, "volume": 350563.0}, {"date": "2024-08-06", "close": 0.028, "volume": 17773.0}, {"date": "2024-08-07", "close": 0.028, "volume": 500000.0}, {"date": "2024-08-08", "close": 0.03, "volume": 150219.0}, {"date": "2024-08-09", "close": 0.031, "volume": 207919.0}, {"date": "2024-08-12", "close": 0.028, "volume": 578382.0}, {"date": "2024-08-13", "close": 0.03, "volume": 201526.0}, {"date": "2024-08-14", "close": 0.029, "volume": 128740.0}, {"date": "2024-08-15", "close": 0.028, "volume": 32740.0}, {"date": "2024-08-16", "close": 0.028, "volume": 49177.0}, {"date": "2024-08-19", "close": 0.028, "volume": 138349.0}, {"date": "2024-08-20", "close": 0.029, "volume": 234899.0}, {"date": "2024-08-21", "close": 0.03, "volume": 250000.0}, {"date": "2024-08-22", "close": 0.03, "volume": 458270.0}, {"date": "2024-08-23", "close": 0.025, "volume": 1696264.0}, {"date": "2024-08-26", "close": 0.033, "volume": 723789.0}, {"date": "2024-08-28", "close": 0.028, "volume": 313500.0}, {"date": "2024-08-29", "close": 0.027, "volume": 215499.0}, {"date": "2024-08-30", "close": 0.032, "volume": 193296.0}, {"date": "2024-09-02", "close": 0.027, "volume": 539333.0}, {"date": "2024-09-03", "close": 0.025, "volume": 3496784.0}, {"date": "2024-09-04", "close": 0.024, "volume": 1232259.0}, {"date": "2024-09-05", "close": 0.025, "volume": 555525.0}, {"date": "2024-09-06", "close": 0.025, "volume": 368317.0}, {"date": "2024-09-09", "close": 0.025, "volume": 183277.0}, {"date": "2024-09-10", "close": 0.025, "volume": 222228.0}, {"date": "2024-09-11", "close": 0.023, "volume": 19434.0}, {"date": "2024-09-12", "close": 0.025, "volume": 70894.0}, {"date": "2024-09-13", "close": 0.0235, "volume": 554874.0}, {"date": "2024-09-16", "close": 0.024, "volume": 196277.0}, {"date": "2024-09-17", "close": 0.026, "volume": 64650.0}, {"date": "2024-09-18", "close": 0.025, "volume": 25004.0}, {"date": "2024-09-19", "close": 0.024, "volume": 51444.0}, {"date": "2024-09-20", "close": 0.024, "volume": 418799.0}, {"date": "2024-09-23", "close": 0.025, "volume": 210906.0}, {"date": "2024-09-25", "close": 0.024, "volume": 161540.0}, {"date": "2024-09-26", "close": 0.025, "volume": 562.0}, {"date": "2026-07-30", "close": 2.85, "volume": 256668.0}, {"date": "2026-07-31", "close": 2.76, "volume": 65069.0}, {"date": "2026-08-03", "close": 2.5, "volume": 32262.0}, {"date": "2026-08-04", "close": 2.39, "volume": 24881.0}, {"date": "2026-08-05", "close": 2.75, "volume": 67699.0}, {"date": "2026-08-06", "close": 3.35, "volume": 35050.0}, {"date": "2026-08-07", "close": 3.08, "volume": 12939.0}, {"date": "2026-08-10", "close": 3.38, "volume": 72319.0}, {"date": "2026-08-11", "close": 3.42, "volume": 20416.0}, {"date": "2026-08-12", "close": 3.31, "volume": 35463.0}, {"date": "2026-08-13", "close": 3.35, "volume": 10361.0}, {"date": "2026-08-14", "close": 3.4, "volume": 13076.0}, {"date": "2026-08-17", "close": 3.72, "volume": 96023.0}, {"date": "2026-08-18", "close": 3.89, "volume": 84563.0}, {"date": "2026-08-19", "close": 3.73, "volume": 16923.0}, {"date": "2026-08-20", "close": 3.73, "volume": 15124.0}, {"date": "2026-08-21", "close": 3.73, "volume": 18531.0}, {"date": "2026-08-24", "close": 3.45, "volume": 30073.0}, {"date": "2026-08-25", "close": 3.2, "volume": 44567.0}, {"date": "2026-08-26", "close": 3.3, "volume": 20159.0}, {"date": "2026-08-27", "close": 3.48, "volume": 38575.0}, {"date": "2026-08-28", "close": 3.7, "volume": 39718.0}, {"date": "2026-08-31", "close": 3.6, "volume": 7730.0}, {"date": "2026-09-01", "close": 3.6, "volume": 54688.0}, {"date": "2026-09-02", "close": 3.57, "volume": 5193.0}, {"date": "2026-09-03", "close": 3.59, "volume": 7847.0}, {"date": "2026-09-04", "close": 3.57, "volume": 11319.0}, {"date": "2026-09-07", "close": 3.53, "volume": 10489.0}, {"date": "2026-09-08", "close": 3.35, "volume": 3730.0}, {"date": "2026-09-09", "close": 3.45, "volume": 26378.0}, {"date": "2026-09-10", "close": 3.45, "volume": 52031.0}, {"date": "2026-09-11", "close": 3.3, "volume": 4412.0}, {"date": "2026-09-14", "close": 3.35, "volume": 4892.0}, {"date": "2026-09-15", "close": 3.29, "volume": 8256.0}, {"date": "2026-09-16", "close": 3.43, "volume": 15208.0}, {"date": "2026-09-17", "close": 3.35, "volume": 3861.0}, {"date": "2026-09-18", "close": 3.35, "volume": 7833.0}], "refreshing": true}