{"ticker": "H2G", "overview": {"name": "H2g Limited", "country": "Australia", "industry": "Commercial & Professional Services"}, "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": "H2G", "has_prices": true, "as_of": "2026-09-18", "last": 0.011, "prev_close": 0.011, "change": 0.0, "change_pct": 0.0, "session_volume": 252956.0, "vwap_5": 0.011096192024548738, "vwap_20": 0.012166644404867219, "vwap_60": 0.010290777693957351, "vwap_250": 0.010213787978482007, "high_52w": 0.014, "low_52w": 0.006, "avg_volume_20": 534173.65, "sessions": 400, "market_cap": {"value": 8792741.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03120225", "src": "ASX", "ticker": "H2G", "cik": "", "company": "H2g Limited", "company_raw": "H2G Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their H2G stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120225", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "ASXSH-03097107", "src": "ASX", "ticker": "H2G", "cik": "", "company": "H2g Limited", "company_raw": "H2g Limited", "who": "Kimik Holdings Pty Ltd", "who_key": "Kimik Holdings Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Kimik Holdings Pty Ltd crosses the line: 5.37% of H2G", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097107", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228407}, {"id": "ASX3Y-03096195-1", "src": "ASX", "ticker": "H2G", "cik": "", "company": "H2g Limited", "company_raw": "H2g Limited", "who": "Michael Seder", "who_key": "Michael Seder", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Michael Seder and H2G", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096195", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228407}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "___ ANTHONY BARTON & ASSOCIATES", "notice_type": "604", "direct_shares": 174568001.0, "indirect_shares": null, "indirect_account": null, "pct": 22.03, "notice_date": "2026-07-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03116206-2A1686820", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Kimik Holdings Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.37, "notice_date": "2026-06-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03097107-2A1675536", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Seder", "notice_type": "3Y", "direct_shares": 42929294.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Kimik Holdings Pty Ltd", "pct": null, "notice_date": "2026-06-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096195-2A1675051", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Charles Rottier", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/h2g", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Seder", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/h2g", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "William Howard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-29", "source_url": "https://www.marketindex.com.au/asx/h2g", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Dalgleish", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-29", "source_url": "https://www.marketindex.com.au/asx/h2g", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Dalgleish", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-21", "source_url": "https://www.marketindex.com.au/asx/h2g", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "William Howard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-21", "source_url": "https://www.marketindex.com.au/asx/h2g", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Dalgleish", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-14", "source_url": "https://www.marketindex.com.au/asx/h2g", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Charles Rottier", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-14", "source_url": "https://www.marketindex.com.au/asx/h2g", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "William Howard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-14", "source_url": "https://www.marketindex.com.au/asx/h2g", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Dalgleish", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-24", "source_url": "https://www.marketindex.com.au/asx/h2g", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "William Howard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-24", "source_url": "https://www.marketindex.com.au/asx/h2g", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Charles Rottier", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-02", "source_url": "https://www.marketindex.com.au/asx/h2g", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Guido Belgiorno-Nettis", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-30", "source_url": "https://www.marketindex.com.au/asx/h2g", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christopher Cook", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-30", "source_url": "https://www.marketindex.com.au/asx/h2g", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Paul Dalgleish", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-09", "source_url": "https://www.marketindex.com.au/asx/h2g", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Charles Rottier", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-14", "source_url": "https://www.marketindex.com.au/asx/h2g", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Charles Rottier", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-05", "source_url": "https://www.marketindex.com.au/asx/h2g", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Iverach", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-04", "source_url": "https://www.marketindex.com.au/asx/h2g", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Charles Rottier", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-12", "source_url": "https://www.marketindex.com.au/asx/h2g", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "William Howard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-10", "source_url": "https://www.marketindex.com.au/asx/h2g", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Charles Rottier", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-18", "source_url": "https://www.marketindex.com.au/asx/h2g", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Iverach", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-18", "source_url": "https://www.marketindex.com.au/asx/h2g", "needs_ocr": 0}], "directors": [{"name": "Michael Seder", "first_seen": "2025-11-26", "last_seen": "2026-06-01", "status": "current", "notices": 2}, {"name": "Alternate Dir", "first_seen": "2017-02-10", "last_seen": "2017-02-10", "status": "past", "notices": 1}, {"name": "David Iverach", "first_seen": "2019-12-18", "last_seen": "2021-03-04", "status": "past", "notices": 2}, {"name": "Dr Paul Dalgleish", "first_seen": "2022-02-09", "last_seen": "2022-02-09", "status": "past", "notices": 1}, {"name": "Guido Belgiorno-Nettis", "first_seen": "2022-09-30", "last_seen": "2022-09-30", "status": "past", "notices": 1}, {"name": "Christopher Cook", "first_seen": "2022-09-30", "last_seen": "2022-09-30", "status": "past", "notices": 1}, {"name": "William Howard", "first_seen": "2019-12-18", "last_seen": "2024-05-29", "status": "past", "notices": 6}, {"name": "Paul Dalgleish", "first_seen": "2023-04-24", "last_seen": "2024-05-29", "status": "past", "notices": 4}, {"name": "Charles Rottier", "first_seen": "2020-03-18", "last_seen": "2025-12-05", "status": "past", "notices": 7}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156114-2A1707320"}, {"date": "2026-10-26", "form": "Progress Report", "title": "Shareholder Update on our PowerSafe Sodium Ion Batteries", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153502-2A1706275"}, {"date": "2026-08-19", "form": "Periodic Reports", "title": "Half Yearly Report and Accounts", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03123002-2A1690445"}, {"date": "2026-07-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03116279-2A1686830"}, {"date": "2026-07-30", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03116206-2A1686820"}], "performance": {"ticker": "H2G", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-10-24", "close": 0.18812132, "volume": 266.0}, {"date": "1990-10-25", "close": 0.18812132, "volume": null}, {"date": "1990-10-26", "close": 0.18812132, "volume": null}, {"date": "1990-10-29", "close": 0.18812132, "volume": null}, {"date": "1990-10-30", "close": 0.18812132, "volume": null}, {"date": "1990-10-31", "close": 0.18812132, "volume": null}, {"date": "1990-11-01", "close": 0.18812132, "volume": null}, {"date": "1990-11-02", "close": 0.18812132, "volume": 213.0}, {"date": "1990-11-05", "close": 0.18812132, "volume": null}, {"date": "1990-11-06", "close": 0.18812132, "volume": null}, {"date": "1990-11-07", "close": 0.18812132, "volume": null}, {"date": "1990-11-08", "close": 0.18812132, "volume": null}, {"date": "1990-11-09", "close": 0.18812132, "volume": null}, {"date": "1990-11-12", "close": 0.18812132, "volume": null}, {"date": "1990-11-13", "close": 0.18812132, "volume": null}, {"date": "1990-11-14", "close": 0.18812132, "volume": null}, {"date": "1990-11-15", "close": 0.18812132, "volume": 1063.0}, {"date": "1990-11-16", "close": 0.18812132, "volume": null}, {"date": "1990-11-19", "close": 0.18812132, "volume": null}, {"date": "1990-11-20", "close": 0.18812132, "volume": null}, {"date": "1990-11-21", "close": 0.18812132, "volume": null}, {"date": "1990-11-22", "close": 0.18812132, "volume": null}, {"date": "1990-11-23", "close": 0.18812132, "volume": null}, {"date": "1990-11-26", "close": 0.18812132, "volume": null}, {"date": "1990-11-27", "close": 0.18812132, "volume": null}, {"date": "1990-11-28", "close": 0.18812132, "volume": null}, {"date": "1990-11-29", "close": 0.18812132, "volume": null}, {"date": "1990-11-30", "close": 0.18812132, "volume": null}, {"date": "1990-12-03", "close": 0.18812132, "volume": null}, {"date": "1990-12-04", "close": 0.18812132, "volume": null}, {"date": "1990-12-05", "close": 0.18812132, "volume": null}, {"date": "1990-12-06", "close": 0.18812132, "volume": null}, {"date": "1990-12-07", "close": 0.18812132, "volume": null}, {"date": "1990-12-10", "close": 0.18812132, "volume": null}, {"date": "1990-12-11", "close": 0.18812132, "volume": null}, {"date": "1990-12-12", "close": 0.18812132, "volume": null}, {"date": "1990-12-13", "close": 0.18812132, "volume": null}, {"date": "1990-12-14", "close": 0.18812132, "volume": null}, {"date": "1990-12-17", "close": 0.18812132, "volume": null}, {"date": "1990-12-18", "close": 0.18812132, "volume": null}, {"date": "1990-12-19", "close": 0.18812132, "volume": null}, {"date": "1990-12-20", "close": 0.18812132, "volume": null}, {"date": "1990-12-21", "close": 0.18812132, "volume": null}, {"date": "1990-12-24", "close": 0.18812132, "volume": null}, {"date": "1990-12-25", "close": 0.18812132, "volume": null}, {"date": "1990-12-26", "close": 0.18812132, "volume": null}, {"date": "1990-12-27", "close": 0.18812132, "volume": null}, {"date": "1990-12-28", "close": 0.18812132, "volume": null}, {"date": "1990-12-31", "close": 0.18812132, "volume": null}, {"date": "1991-01-01", "close": 0.18812132, "volume": null}, {"date": "1991-01-02", "close": 0.18812132, "volume": null}, {"date": "1991-01-03", "close": 0.18812132, "volume": 957.0}, {"date": "1991-01-04", "close": 0.18812132, "volume": 213.0}, {"date": "1991-01-07", "close": 0.18812132, "volume": null}, {"date": "1991-01-08", "close": 0.18812132, "volume": null}, {"date": "1991-01-09", "close": 0.18812132, "volume": null}, {"date": "1991-01-10", "close": 0.18812132, "volume": null}, {"date": "1991-01-11", "close": 0.18812132, "volume": null}, {"date": "1991-01-14", "close": 0.18812132, "volume": 638.0}, {"date": "1991-01-15", "close": 0.18812132, "volume": null}, {"date": "1991-01-16", "close": 0.18812132, "volume": null}, {"date": "1991-01-17", "close": 0.18812132, "volume": null}, {"date": "1991-01-18", "close": 0.18812132, "volume": null}, {"date": "1991-01-21", "close": 0.18812132, "volume": null}, {"date": "1991-01-22", "close": 0.18812132, "volume": null}, {"date": "1991-01-23", "close": 0.18812132, "volume": null}, {"date": "1991-01-24", "close": 0.18812132, "volume": null}, {"date": "1991-01-25", "close": 0.18812132, "volume": null}, {"date": "1991-01-28", "close": 0.18812132, "volume": null}, {"date": "1991-01-29", "close": 0.18812132, "volume": null}, {"date": "1991-01-30", "close": 0.18812132, "volume": 8760.0}, {"date": "1991-01-31", "close": 0.18812132, "volume": null}, {"date": "1991-02-01", "close": 0.18812132, "volume": null}, {"date": "1991-02-04", "close": 0.18812132, "volume": null}, {"date": "1991-02-05", "close": 0.18812132, "volume": null}, {"date": "1991-02-06", "close": 0.18812132, "volume": null}, {"date": "1991-02-07", "close": 0.18812132, "volume": null}, {"date": "1991-02-08", "close": 0.18812132, "volume": null}, {"date": "1991-02-11", "close": 0.18812132, "volume": null}, {"date": "1991-02-12", "close": 0.18812132, "volume": null}, {"date": "1991-02-13", "close": 0.18812132, "volume": null}, {"date": "1991-02-14", "close": 0.18812132, "volume": null}, {"date": "1991-02-15", "close": 0.18812132, "volume": null}, {"date": "1991-02-18", "close": 0.18812132, "volume": null}, {"date": "1991-02-19", "close": 0.18812132, "volume": null}, {"date": "1991-02-20", "close": 0.18812132, "volume": null}, {"date": "1991-02-21", "close": 0.18812132, "volume": null}, {"date": "1991-02-22", "close": 0.18812132, "volume": null}, {"date": "1991-02-25", "close": 0.18812132, "volume": null}, {"date": "1991-02-26", "close": 0.18812132, "volume": null}, {"date": "1991-02-27", "close": 0.18812132, "volume": null}, {"date": "1991-02-28", "close": 0.18812132, "volume": null}, {"date": "1991-03-01", "close": 0.18812132, "volume": null}, {"date": "1991-03-04", "close": 0.18812132, "volume": null}, {"date": "1991-03-05", "close": 0.18812132, "volume": null}, {"date": "1991-03-06", "close": 0.18812132, "volume": null}, {"date": "1991-03-07", "close": 0.18812132, "volume": null}, {"date": "1991-03-08", "close": 0.18812132, "volume": null}, {"date": "1991-03-11", "close": 0.18812132, "volume": null}, {"date": "1991-03-12", "close": 0.18812132, "volume": null}, {"date": "1991-03-13", "close": 0.18812132, "volume": null}, {"date": "1991-03-14", "close": 0.18812132, "volume": null}, {"date": "1991-03-15", "close": 0.18812132, "volume": null}, {"date": "1991-03-18", "close": 0.18812132, "volume": null}, {"date": "1991-03-19", "close": 0.18812132, "volume": null}, {"date": "1991-03-20", "close": 0.18812132, "volume": null}, {"date": "1991-03-21", "close": 0.18812132, "volume": null}, {"date": "1991-03-22", "close": 0.18812132, "volume": null}, {"date": "1991-03-25", "close": 0.18812132, "volume": null}, {"date": "1991-03-26", "close": 0.18812132, "volume": null}, {"date": "1991-03-27", "close": 0.18812132, "volume": null}, {"date": "1991-03-28", "close": 0.18812132, "volume": null}, {"date": "1991-03-29", "close": 0.18812132, "volume": null}, {"date": "1991-04-01", "close": 0.18812132, "volume": null}, {"date": "1991-04-02", "close": 0.18812132, "volume": null}, {"date": "1991-04-03", "close": 0.18812132, "volume": null}, {"date": "1991-04-04", "close": 0.18812132, "volume": null}, {"date": "1991-04-05", "close": 0.18812132, "volume": null}, {"date": "1991-04-08", "close": 0.18812132, "volume": null}, {"date": "1991-04-09", "close": 0.18812132, "volume": null}, {"date": "1991-04-10", "close": 0.18812132, "volume": null}, {"date": "1991-04-11", "close": 0.18812132, "volume": null}, {"date": "1991-04-12", "close": 0.18812132, "volume": null}, {"date": "1991-04-15", "close": 0.18812132, "volume": null}, {"date": "1991-04-16", "close": 0.18812132, "volume": null}, {"date": "1991-04-17", "close": 0.18812132, "volume": null}, {"date": "1991-04-18", "close": 0.18812132, "volume": null}, {"date": "1991-04-19", "close": 0.18812132, "volume": null}, {"date": "1991-04-22", "close": 0.18812132, "volume": null}, {"date": "1991-04-23", "close": 0.18812132, "volume": null}, {"date": "1991-04-24", "close": 0.18812132, "volume": null}, {"date": "1991-04-25", "close": 0.18812132, "volume": null}, {"date": "1991-04-26", "close": 0.18812132, "volume": null}, {"date": "1991-04-29", "close": 0.18812132, "volume": null}, {"date": "1991-04-30", "close": 0.18812132, "volume": null}, {"date": "1991-05-01", "close": 0.18812132, "volume": null}, {"date": "1991-05-02", "close": 0.18812132, "volume": null}, {"date": "1991-05-03", "close": 0.18812132, "volume": null}, {"date": "1991-05-06", "close": 0.18812132, "volume": null}, {"date": "1991-05-07", "close": 0.18812132, "volume": null}, {"date": "1991-05-08", "close": 0.18812132, "volume": null}, {"date": "1991-05-09", "close": 0.18812132, "volume": null}, {"date": "1991-05-10", "close": 0.18812132, "volume": null}, {"date": "1991-05-13", "close": 0.18812132, "volume": null}, {"date": "1991-05-14", "close": 0.18812132, "volume": null}, {"date": "1991-05-15", "close": 0.18812132, "volume": null}, {"date": "1991-05-16", "close": 0.18812132, "volume": null}, {"date": "1991-05-17", "close": 0.18812132, "volume": null}, {"date": "1991-05-20", "close": 0.18812132, "volume": null}, {"date": "1991-05-21", "close": 0.18812132, "volume": null}, {"date": "1991-05-22", "close": 0.18812132, "volume": null}, {"date": "1991-05-23", "close": 0.18812132, "volume": null}, {"date": "1991-05-24", "close": 0.18812132, "volume": null}, {"date": "1991-05-27", "close": 0.18812132, "volume": null}, {"date": "1991-05-28", "close": 0.18812132, "volume": null}, {"date": "1991-05-29", "close": 0.18812132, "volume": null}, {"date": "1991-05-30", "close": 0.18812132, "volume": null}, {"date": "1991-05-31", "close": 0.18812132, "volume": null}, {"date": "1991-06-03", "close": 0.18812132, "volume": null}, {"date": "1991-06-04", "close": 0.18812132, "volume": null}, {"date": "1991-06-05", "close": 0.18812132, "volume": null}, {"date": "1991-06-06", "close": 0.18812132, "volume": null}, {"date": "1991-06-07", "close": 0.18812132, "volume": null}, {"date": "1991-06-10", "close": 0.18812132, "volume": null}, {"date": "1991-06-11", "close": 0.18812132, "volume": null}, {"date": "1991-06-12", "close": 0.18812132, "volume": null}, {"date": "1991-06-13", "close": 0.18812132, "volume": null}, {"date": "1991-06-14", "close": 0.18812132, "volume": null}, {"date": "1991-06-17", "close": 0.18812132, "volume": null}, {"date": "1991-06-18", "close": 0.18812132, "volume": null}, {"date": "1991-06-19", "close": 0.18812132, "volume": null}, {"date": "1991-06-20", "close": 0.18812132, "volume": null}, {"date": "1991-06-21", "close": 0.18812132, "volume": null}, {"date": "1991-06-24", "close": 0.18812132, "volume": null}, {"date": "1991-06-25", "close": 0.18812132, "volume": null}, {"date": "1991-06-26", "close": 0.18812132, "volume": null}, {"date": "1991-06-27", "close": 0.18812132, "volume": null}, {"date": "1991-06-28", "close": 0.18812132, "volume": null}, {"date": "1991-07-01", "close": 0.18812132, "volume": null}, {"date": "1991-07-02", "close": 0.18812132, "volume": null}, {"date": "1991-07-03", "close": 0.18812132, "volume": null}, {"date": "1991-07-04", "close": 0.18812132, "volume": null}, {"date": "1991-07-05", "close": 0.18812132, "volume": null}, {"date": "1991-07-08", "close": 0.18812132, "volume": null}, {"date": "1991-07-09", "close": 0.18812132, "volume": null}, {"date": "1991-07-10", "close": 0.18812132, "volume": null}, {"date": "1991-07-11", "close": 0.18812132, "volume": null}, {"date": "1991-07-12", "close": 0.18812132, "volume": null}, {"date": "1991-07-15", "close": 0.18812132, "volume": null}, {"date": "1991-07-16", "close": 0.18812132, "volume": null}, {"date": "1991-07-17", "close": 0.18812132, "volume": null}, {"date": "1991-07-18", "close": 0.18812132, "volume": null}, {"date": "1991-07-19", "close": 0.18812132, "volume": null}, {"date": "1991-07-22", "close": 0.18812132, "volume": null}, {"date": "1991-07-23", "close": 0.18812132, "volume": null}, {"date": "1991-07-24", "close": 0.18812132, "volume": null}, {"date": "1991-07-25", "close": 0.18812132, "volume": null}, {"date": "1991-07-26", "close": 0.18812132, "volume": null}, {"date": "1991-07-29", "close": 0.18812132, "volume": null}, {"date": "1991-07-30", "close": 0.18812132, "volume": null}, {"date": "1991-07-31", "close": 0.18812132, "volume": null}, {"date": "1991-08-01", "close": 0.18812132, "volume": null}, {"date": "1991-08-02", "close": 0.18812132, "volume": null}, {"date": "1991-08-05", "close": 0.18812132, "volume": null}, {"date": "1991-08-06", "close": 0.18812132, "volume": null}, {"date": "1991-08-07", "close": 0.18812132, "volume": null}, {"date": "1991-08-08", "close": 0.18812132, "volume": null}, {"date": "1991-08-09", "close": 0.18812132, "volume": null}, {"date": "1991-08-12", "close": 0.18812132, "volume": null}, {"date": "1991-08-13", "close": 0.18812132, "volume": null}, {"date": "1991-08-14", "close": 0.18812132, "volume": null}, {"date": "1991-08-15", "close": 0.18812132, "volume": null}, {"date": "1991-08-16", "close": 0.18812132, "volume": null}, {"date": "1991-08-19", "close": 0.18812132, "volume": null}, {"date": "1991-08-20", "close": 0.18812132, "volume": null}, {"date": "1991-08-21", "close": 0.18812132, "volume": null}, {"date": "1991-08-22", "close": 0.18812132, "volume": null}, {"date": "1991-08-23", "close": 0.18812132, "volume": null}, {"date": "1991-08-26", "close": 0.18812132, "volume": null}, {"date": "1991-08-27", "close": 0.18812132, "volume": null}, {"date": "1991-08-28", "close": 0.18812132, "volume": null}, {"date": "1991-08-29", "close": 0.18812132, "volume": null}, {"date": "1991-08-30", "close": 0.18812132, "volume": null}, {"date": "1991-09-02", "close": 0.18812132, "volume": null}, {"date": "1991-09-03", "close": 0.18812132, "volume": null}, {"date": "1991-09-04", "close": 0.18812132, "volume": null}, {"date": "1991-09-05", "close": 0.18812132, "volume": null}, {"date": "1991-09-06", "close": 0.18812132, "volume": null}, {"date": "1991-09-09", "close": 0.18812132, "volume": null}, {"date": "1991-09-10", "close": 0.18812132, "volume": null}, {"date": "1991-09-11", "close": 0.18812132, "volume": null}, {"date": "1991-09-12", "close": 0.18812132, "volume": null}, {"date": "1991-09-13", "close": 0.18812132, "volume": null}, {"date": "1991-09-16", "close": 0.18812132, "volume": null}, {"date": "1991-09-17", "close": 0.18812132, "volume": null}, {"date": "1991-09-18", "close": 0.18812132, "volume": null}, {"date": "1991-09-19", "close": 0.18812132, "volume": null}, {"date": "1991-09-20", "close": 0.18812132, "volume": null}, {"date": "1991-09-23", "close": 0.18812132, "volume": null}, {"date": "1991-09-24", "close": 0.18812132, "volume": null}, {"date": "1991-09-25", "close": 0.18812132, "volume": null}, {"date": "1991-09-26", "close": 0.18812132, "volume": null}, {"date": "1991-09-27", "close": 0.18812132, "volume": null}, {"date": "1991-09-30", "close": 0.18812132, "volume": null}, {"date": "1991-10-01", "close": 0.18812132, "volume": null}, {"date": "1991-10-02", "close": 0.18812132, "volume": null}, {"date": "1991-10-03", "close": 0.18812132, "volume": null}, {"date": "1991-10-04", "close": 0.18812132, "volume": null}, {"date": "1991-10-07", "close": 0.18812132, "volume": null}, {"date": "1991-10-08", "close": 0.18812132, "volume": null}, {"date": "1991-10-09", "close": 0.18812132, "volume": null}, {"date": "1991-10-10", "close": 0.18812132, "volume": 245.0}, {"date": "1991-10-11", "close": 0.18812132, "volume": 478.0}, {"date": "1991-10-14", "close": 0.18812132, "volume": null}, {"date": "1991-10-15", "close": 0.18812132, "volume": null}, {"date": "1991-10-16", "close": 0.18812132, "volume": null}, {"date": "1991-10-17", "close": 0.18812132, "volume": null}, {"date": "1991-10-18", "close": 0.18812132, "volume": null}, {"date": "1991-10-21", "close": 0.18812132, "volume": null}, {"date": "1991-10-22", "close": 0.18812132, "volume": null}, {"date": "1991-10-23", "close": 0.18812132, "volume": null}, {"date": "1991-10-24", "close": 0.18812132, "volume": null}, {"date": "1991-10-25", "close": 0.18812132, "volume": null}, {"date": "1991-10-28", "close": 0.18812132, "volume": null}, {"date": "1991-10-29", "close": 0.18812132, "volume": null}, {"date": "1991-10-30", "close": 0.18812132, "volume": null}, {"date": "1991-10-31", "close": 0.18812132, "volume": null}, {"date": "1991-11-01", "close": 0.18812132, "volume": null}, {"date": "1991-11-04", "close": 0.18812132, "volume": null}, {"date": "1991-11-05", "close": 0.18812132, "volume": null}, {"date": "1991-11-06", "close": 0.18812132, "volume": null}, {"date": "1991-11-07", "close": 0.18812132, "volume": null}, {"date": "1991-11-08", "close": 0.18812132, "volume": null}, {"date": "1991-11-11", "close": 0.18812132, "volume": null}, {"date": "1991-11-12", "close": 0.18812132, "volume": null}, {"date": "1991-11-13", "close": 0.18812132, "volume": null}, {"date": "1991-11-14", "close": 0.18812132, "volume": null}, {"date": "1991-11-15", "close": 0.18812132, "volume": null}, {"date": "1991-11-18", "close": 0.18812132, "volume": null}, {"date": "1991-11-19", "close": 0.18812132, "volume": null}, {"date": "1991-11-20", "close": 0.18812132, "volume": null}, {"date": "1991-11-21", "close": 0.18812132, "volume": null}, {"date": "1991-11-22", "close": 0.18812132, "volume": null}, {"date": "1991-11-25", "close": 0.18812132, "volume": null}, {"date": "1991-11-26", "close": 0.18812132, "volume": null}, {"date": "1991-11-27", "close": 0.18812132, "volume": null}, {"date": "1991-11-28", "close": 0.18812132, "volume": null}, {"date": "1991-11-29", "close": 0.18812132, "volume": null}, {"date": "1991-12-02", "close": 0.18812132, "volume": null}, {"date": "1991-12-03", "close": 0.18812132, "volume": null}, {"date": "1991-12-04", "close": 0.18812132, "volume": null}, {"date": "1991-12-05", "close": 0.18812132, "volume": null}, {"date": "1991-12-06", "close": 0.18812132, "volume": null}, {"date": "1991-12-09", "close": 0.18812132, "volume": null}, {"date": "1991-12-10", "close": 0.18812132, "volume": null}, {"date": "1991-12-11", "close": 0.18812132, "volume": null}, {"date": "1991-12-12", "close": 0.18812132, "volume": null}, {"date": "1991-12-13", "close": 0.18812132, "volume": null}, {"date": "1991-12-16", "close": 0.18812132, "volume": null}, {"date": "1991-12-17", "close": 0.18812132, "volume": null}, {"date": "1991-12-18", "close": 0.18812132, "volume": null}, {"date": "1991-12-19", "close": 0.18812132, "volume": null}, {"date": "1991-12-20", "close": 0.18812132, "volume": null}, {"date": "1991-12-23", "close": 0.18812132, "volume": null}, {"date": "1991-12-24", "close": 0.18812132, "volume": null}, {"date": "1991-12-25", "close": 0.18812132, "volume": null}, {"date": "1991-12-26", "close": 0.18812132, "volume": null}, {"date": "1991-12-27", "close": 0.18812132, "volume": null}, {"date": "1991-12-30", "close": 0.18812132, "volume": null}, {"date": "1991-12-31", "close": 0.18812132, "volume": null}, {"date": "1992-01-01", "close": 0.18812132, "volume": null}, {"date": "1992-01-02", "close": 0.18812132, "volume": null}, {"date": "1992-01-03", "close": 0.18812132, "volume": null}, {"date": "1992-01-06", "close": 0.18812132, "volume": null}, {"date": "1992-01-07", "close": 0.18812132, "volume": null}, {"date": "1992-01-08", "close": 0.18812132, "volume": null}, {"date": "1992-01-09", "close": 0.18812132, "volume": null}, {"date": "1992-01-10", "close": 0.18812132, "volume": null}, {"date": "1992-01-13", "close": 0.18812132, "volume": null}, {"date": "1992-01-14", "close": 0.18812132, "volume": null}, {"date": "1992-01-15", "close": 0.18812132, "volume": null}, {"date": "1992-01-16", "close": 0.18812132, "volume": null}, {"date": "1992-01-17", "close": 0.18812132, "volume": null}, {"date": "1992-01-20", "close": 0.18812132, "volume": null}, {"date": "1992-01-21", "close": 0.18812132, "volume": null}, {"date": "1992-01-22", "close": 0.18812132, "volume": null}, {"date": "1992-01-23", "close": 0.18812132, "volume": null}, {"date": "1992-01-24", "close": 0.18812132, "volume": null}, {"date": "1992-01-27", "close": 0.18812132, "volume": null}, {"date": "1992-01-28", "close": 0.18812132, "volume": null}, {"date": "1992-01-29", "close": 0.18812132, "volume": null}, {"date": "1992-01-30", "close": 0.18812132, "volume": null}, {"date": "1992-01-31", "close": 0.18812132, "volume": null}, {"date": "1992-02-03", "close": 0.18812132, "volume": null}, {"date": "1992-02-04", "close": 0.18812132, "volume": null}, {"date": "1992-02-05", "close": 0.18812132, "volume": null}, {"date": "1992-02-06", "close": 0.18812132, "volume": null}, {"date": "1992-02-07", "close": 0.18812132, "volume": null}, {"date": "1992-02-10", "close": 0.18812132, "volume": null}, {"date": "1992-02-11", "close": 0.18812132, "volume": null}, {"date": "1992-02-12", "close": 0.18812132, "volume": null}, {"date": "1992-02-13", "close": 0.18812132, "volume": null}, {"date": "1992-02-14", "close": 0.18812132, "volume": null}, {"date": "1992-02-17", "close": 0.18812132, "volume": null}, {"date": "1992-02-18", "close": 0.18812132, "volume": null}, {"date": "1992-02-19", "close": 0.18812132, "volume": null}, {"date": "1992-02-20", "close": 0.18812132, "volume": null}, {"date": "1992-02-21", "close": 0.18812132, "volume": null}, {"date": "1992-02-24", "close": 0.18812132, "volume": null}, {"date": "1992-02-25", "close": 0.18812132, "volume": null}, {"date": "1992-02-26", "close": 0.18812132, "volume": null}, {"date": "1992-02-27", "close": 0.18812132, "volume": null}, {"date": "1992-02-28", "close": 0.18812132, "volume": null}, {"date": "1992-03-02", "close": 0.18812132, "volume": null}, {"date": "1992-03-03", "close": 0.18812132, "volume": null}, {"date": "1992-03-04", "close": 0.18812132, "volume": null}, {"date": "1992-03-05", "close": 0.18812132, "volume": null}, {"date": "1992-03-06", "close": 0.18812132, "volume": null}, {"date": "1992-03-09", "close": 0.18812132, "volume": null}, {"date": "1992-03-10", "close": 0.18812132, "volume": null}, {"date": "1992-03-11", "close": 0.18812132, "volume": null}, {"date": "1992-03-12", "close": 0.18812132, "volume": null}, {"date": "1992-03-13", "close": 0.18812132, "volume": null}, {"date": "1992-03-16", "close": 0.28218198, "volume": 266.0}, {"date": "1992-03-17", "close": 0.28218198, "volume": null}, {"date": "1992-03-18", "close": 0.28218198, "volume": null}, {"date": "1992-03-19", "close": 0.28218198, "volume": null}, {"date": "1992-03-20", "close": 0.28218198, "volume": null}, {"date": "1992-03-23", "close": 0.28218198, "volume": null}, {"date": "1992-03-24", "close": 0.28218198, "volume": null}, {"date": "1992-03-25", "close": 0.28218198, "volume": null}, {"date": "1992-03-26", "close": 0.28218198, "volume": null}, {"date": "1992-03-27", "close": 0.28218198, "volume": null}, {"date": "1992-03-30", "close": 0.28218198, "volume": null}, {"date": "1992-03-31", "close": 0.28218198, "volume": null}, {"date": "1992-04-01", "close": 0.28218198, "volume": null}, {"date": "1992-04-02", "close": 0.28218198, "volume": null}, {"date": "1992-04-03", "close": 0.28218198, "volume": null}, {"date": "1992-04-06", "close": 0.28218198, "volume": null}, {"date": "1992-04-07", "close": 0.28218198, "volume": null}, {"date": "1992-04-08", "close": 0.28218198, "volume": null}, {"date": "1992-04-09", "close": 0.28218198, "volume": null}, {"date": "1992-04-10", "close": 0.28218198, "volume": null}, {"date": "1992-04-13", "close": 0.28218198, "volume": null}, {"date": "1992-04-14", "close": 0.28218198, "volume": null}, {"date": "1992-04-15", "close": 0.28218198, "volume": null}, {"date": "1992-04-16", "close": 0.28218198, "volume": null}, {"date": "1992-04-17", "close": 0.28218198, "volume": null}, {"date": "1992-04-20", "close": 0.28218198, "volume": null}, {"date": "1992-04-21", "close": 0.28218198, "volume": null}, {"date": "1992-04-22", "close": 0.28218198, "volume": null}, {"date": "1992-04-23", "close": 0.28218198, "volume": null}, {"date": "1992-04-24", "close": 0.28218198, "volume": null}, {"date": "1992-04-27", "close": 0.28218198, "volume": null}, {"date": "1992-04-28", "close": 0.28218198, "volume": null}, {"date": "1992-04-29", "close": 0.28218198, "volume": null}, {"date": "1992-04-30", "close": 0.28218198, "volume": null}, {"date": "1992-05-01", "close": 0.28218198, "volume": null}, {"date": "1992-05-04", "close": 0.28218198, "volume": null}, {"date": "1992-05-05", "close": 0.28218198, "volume": null}, {"date": "1992-05-06", "close": 0.28218198, "volume": null}, {"date": "1992-05-07", "close": 0.28218198, "volume": null}, {"date": "1992-05-08", "close": 0.28218198, "volume": null}, {"date": "1992-05-11", "close": 0.28218198, "volume": null}, {"date": "1992-05-12", "close": 0.28218198, "volume": null}, {"date": "1992-05-13", "close": 0.28218198, "volume": null}, {"date": "1992-05-14", "close": 0.28218198, "volume": null}, {"date": "1992-05-15", "close": 0.28218198, "volume": null}, {"date": "1992-05-18", "close": 0.28218198, "volume": null}, {"date": "1992-05-19", "close": 0.28218198, "volume": null}, {"date": "1992-05-20", "close": 0.28218198, "volume": null}, {"date": "1992-05-21", "close": 0.28218198, "volume": null}, {"date": "1992-05-22", "close": 0.28218198, "volume": null}, {"date": "1992-05-25", "close": 0.28218198, "volume": null}, {"date": "1992-05-26", "close": 0.28218198, "volume": null}, {"date": "1992-05-27", "close": 0.28218198, "volume": null}, {"date": "1992-05-28", "close": 0.28218198, "volume": null}, {"date": "1992-05-29", "close": 0.28218198, "volume": null}, {"date": "1992-06-01", "close": 0.28218198, "volume": null}, {"date": "1992-06-02", "close": 0.28218198, "volume": null}, {"date": "1992-06-03", "close": 0.28218198, "volume": null}, {"date": "1992-06-04", "close": 0.28218198, "volume": null}, {"date": "1992-06-05", "close": 0.28218198, "volume": null}, {"date": "1992-06-08", "close": 0.28218198, "volume": null}, {"date": "1992-06-09", "close": 0.28218198, "volume": null}, {"date": "1992-06-10", "close": 0.28218198, "volume": null}, {"date": "1992-06-11", "close": 0.28218198, "volume": 319.0}, {"date": "1992-06-12", "close": 0.28218198, "volume": null}, {"date": "1992-06-15", "close": 0.28218198, "volume": null}, {"date": "1992-06-16", "close": 0.28218198, "volume": null}, {"date": "1992-06-17", "close": 0.28218198, "volume": 213.0}, {"date": "1992-06-18", "close": 0.28218198, "volume": null}, {"date": "1992-06-19", "close": 0.28218198, "volume": null}, {"date": "1992-06-22", "close": 0.28218198, "volume": null}, {"date": "1992-06-23", "close": 0.28218198, "volume": null}, {"date": "1992-06-24", "close": 0.28218198, "volume": null}, {"date": "1992-06-25", "close": 0.28218198, "volume": null}, {"date": "1992-06-26", "close": 0.28218198, "volume": null}, {"date": "1992-06-29", "close": 0.28218198, "volume": null}, {"date": "1992-06-30", "close": 0.28218198, "volume": null}, {"date": "1992-07-01", "close": 0.28218198, "volume": null}, {"date": "1992-07-02", "close": 0.28218198, "volume": null}, {"date": "1992-07-03", "close": 0.28218198, "volume": null}, {"date": "1992-07-06", "close": 0.28218198, "volume": null}, {"date": "1992-07-07", "close": 0.28218198, "volume": null}, {"date": "1992-07-08", "close": 0.28218198, "volume": null}, {"date": "1992-07-09", "close": 0.28218198, "volume": null}, {"date": "1992-07-10", "close": 0.28218198, "volume": null}, {"date": "1992-07-13", "close": 0.28218198, "volume": null}, {"date": "1992-07-14", "close": 0.28218198, "volume": null}, {"date": "1992-07-15", "close": 0.28218198, "volume": null}, {"date": "1992-07-16", "close": 0.28218198, "volume": null}, {"date": "1992-07-17", "close": 0.28218198, "volume": null}, {"date": "1992-07-20", "close": 0.28218198, "volume": null}, {"date": "1992-07-21", "close": 0.28218198, "volume": null}, {"date": "1992-07-22", "close": 0.28218198, "volume": null}, {"date": "1992-07-23", "close": 0.28218198, "volume": null}, {"date": "1992-07-24", "close": 0.28218198, "volume": null}, {"date": "1992-07-27", "close": 0.28218198, "volume": null}, {"date": "1992-07-28", "close": 0.28218198, "volume": null}, {"date": "1992-07-29", "close": 0.28218198, "volume": null}, {"date": "1992-07-30", "close": 0.28218198, "volume": null}, {"date": "1992-07-31", "close": 0.28218198, "volume": null}, {"date": "1992-08-03", "close": 0.28218198, "volume": null}, {"date": "1992-08-04", "close": 0.28218198, "volume": null}, {"date": "1992-08-05", "close": 0.28218198, "volume": null}, {"date": "1992-08-06", "close": 0.28218198, "volume": null}, {"date": "1992-08-07", "close": 0.28218198, "volume": null}, {"date": "1992-08-10", "close": 0.28218198, "volume": null}, {"date": "1992-08-11", "close": 0.28218198, "volume": null}, {"date": "1992-08-12", "close": 0.28218198, "volume": null}, {"date": "1992-08-13", "close": 0.28218198, "volume": null}, {"date": "1992-08-14", "close": 0.28218198, "volume": null}, {"date": "1992-08-17", "close": 0.28218198, "volume": null}, {"date": "1992-08-18", "close": 0.28218198, "volume": null}, {"date": "1992-08-19", "close": 0.28218198, "volume": null}, {"date": "1992-08-20", "close": 0.28218198, "volume": null}, {"date": "1992-08-21", "close": 0.28218198, "volume": null}, {"date": "1992-08-24", "close": 0.28218198, "volume": null}, {"date": "1992-08-25", "close": 0.28218198, "volume": null}, {"date": "1992-08-26", "close": 0.28218198, "volume": null}, {"date": "1992-08-27", "close": 0.28218198, "volume": null}, {"date": "1992-08-28", "close": 0.28218198, "volume": null}, {"date": "1992-08-31", "close": 0.28218198, "volume": null}, {"date": "1992-09-01", "close": 0.28218198, "volume": null}, {"date": "1992-09-02", "close": 0.28218198, "volume": null}, {"date": "1992-09-03", "close": 0.28218198, "volume": null}, {"date": "1992-09-04", "close": 0.28218198, "volume": null}, {"date": "1992-09-07", "close": 0.28218198, "volume": null}, {"date": "1992-09-08", "close": 0.28218198, "volume": null}, {"date": "1992-09-09", "close": 0.28218198, "volume": null}, {"date": "1992-09-10", "close": 0.28218198, "volume": null}, {"date": "1992-09-11", "close": 0.28218198, "volume": null}, {"date": "1992-09-14", "close": 0.28218198, "volume": null}, {"date": "1992-09-15", "close": 0.28218198, "volume": null}, {"date": "1992-09-16", "close": 0.28218198, "volume": null}, {"date": "1992-09-17", "close": 0.28218198, "volume": null}, {"date": "1992-09-18", "close": 0.28218198, "volume": null}, {"date": "1992-09-21", "close": 0.28218198, "volume": null}, {"date": "1992-09-22", "close": 0.28218198, "volume": null}, {"date": "1992-09-23", "close": 0.28218198, "volume": null}, {"date": "1992-09-24", "close": 0.28218198, "volume": null}, {"date": "1992-09-25", "close": 0.28218198, "volume": null}, {"date": "1992-09-28", "close": 0.28218198, "volume": null}, {"date": "1992-09-29", "close": 0.28218198, "volume": null}, {"date": "1992-09-30", "close": 0.28218198, "volume": null}, {"date": "1992-10-01", "close": 0.28218198, "volume": null}, {"date": "1992-10-02", "close": 0.28218198, "volume": null}, {"date": "1992-10-05", "close": 0.28218198, "volume": null}, {"date": "1992-10-06", "close": 0.28218198, "volume": null}, {"date": "1992-10-07", "close": 0.28218198, "volume": null}, {"date": "1992-10-08", "close": 0.28218198, "volume": null}, {"date": "1992-10-09", "close": 0.28218198, "volume": null}, {"date": "1992-10-12", "close": 0.28218198, "volume": null}, {"date": "1992-10-13", "close": 0.28218198, "volume": null}, {"date": "1992-10-14", "close": 0.28218198, "volume": null}, {"date": "1992-10-15", "close": 0.28218198, "volume": null}, {"date": "1992-10-16", "close": 0.28218198, "volume": null}, {"date": "1992-10-19", "close": 0.28218198, "volume": null}, {"date": "1992-10-20", "close": 0.28218198, "volume": null}, {"date": "1992-10-21", "close": 0.28218198, "volume": null}, {"date": "1992-10-22", "close": 0.28218198, "volume": null}, {"date": "1992-10-23", "close": 0.32921231, "volume": 213.0}, {"date": "1992-10-26", "close": 0.32921231, "volume": null}, {"date": "1992-10-27", "close": 0.32921231, "volume": null}, {"date": "1992-10-28", "close": 0.32921231, "volume": null}, {"date": "1992-10-29", "close": 0.32921231, "volume": null}, {"date": "1992-10-30", "close": 0.32921231, "volume": null}, {"date": "1992-11-02", "close": 0.32921231, "volume": null}, {"date": "1992-11-03", "close": 0.32921231, "volume": null}, {"date": "1992-11-04", "close": 0.32921231, "volume": null}, {"date": "1992-11-05", "close": 0.32921231, "volume": null}, {"date": "1992-11-06", "close": 0.32921231, "volume": null}, {"date": "1992-11-09", "close": 0.32921231, "volume": null}, {"date": "1992-11-10", "close": 0.32921231, "volume": null}, {"date": "1992-11-11", "close": 0.32921231, "volume": null}, {"date": "1992-11-12", "close": 0.32921231, "volume": null}, {"date": "1992-11-13", "close": 0.32921231, "volume": null}, {"date": "1992-11-16", "close": 0.32921231, "volume": null}, {"date": "1992-11-17", "close": 0.32921231, "volume": null}, {"date": "1992-11-18", "close": 0.32921231, "volume": null}, {"date": "1992-11-19", "close": 0.32921231, "volume": null}, {"date": "1992-11-20", "close": 0.32921231, "volume": null}, {"date": "1992-11-23", "close": 0.32921231, "volume": null}, {"date": "1992-11-24", "close": 0.32921231, "volume": null}, {"date": "1992-11-25", "close": 0.32921231, "volume": null}, {"date": "1992-11-26", "close": 0.32921231, "volume": null}, {"date": "1992-11-27", "close": 0.32921231, "volume": null}, {"date": "1992-11-30", "close": 0.32921231, "volume": null}, {"date": "1992-12-01", "close": 0.32921231, "volume": null}, {"date": "1992-12-02", "close": 0.32921231, "volume": null}, {"date": "1992-12-03", "close": 0.32921231, "volume": null}, {"date": "1992-12-04", "close": 0.32921231, "volume": null}, {"date": "1992-12-07", "close": 0.32921231, "volume": null}, {"date": "1992-12-08", "close": 0.32921231, "volume": null}, {"date": "1992-12-09", "close": 0.32921231, "volume": null}, {"date": "1992-12-10", "close": 0.32921231, "volume": null}, {"date": "1992-12-11", "close": 0.32921231, "volume": null}, {"date": "1992-12-14", "close": 0.32921231, "volume": null}, {"date": "1992-12-15", "close": 0.32921231, "volume": null}, {"date": "1992-12-16", "close": 0.32921231, "volume": null}, {"date": "1992-12-17", "close": 0.32921231, "volume": null}, {"date": "1992-12-18", "close": 0.32921231, "volume": null}, {"date": "1992-12-21", "close": 0.32921231, "volume": null}, {"date": "1992-12-22", "close": 0.32921231, "volume": null}, {"date": "1992-12-23", "close": 0.32921231, "volume": null}, {"date": "1992-12-24", "close": 0.32921231, "volume": null}, {"date": "1992-12-25", "close": 0.32921231, "volume": null}, {"date": "1992-12-28", "close": 0.32921231, "volume": null}, {"date": "1992-12-29", "close": 0.32921231, "volume": null}, {"date": "1992-12-30", "close": 0.32921231, "volume": null}, {"date": "1992-12-31", "close": 0.32921231, "volume": null}, {"date": "1993-01-01", "close": 0.32921231, "volume": null}, {"date": "1993-01-04", "close": 0.32921231, "volume": null}, {"date": "1993-01-05", "close": 0.32921231, "volume": null}, {"date": "1993-01-06", "close": 0.32921231, "volume": null}, {"date": "1993-01-07", "close": 0.32921231, "volume": null}, {"date": "1993-01-08", "close": 0.32921231, "volume": null}, {"date": "1993-01-11", "close": 0.32921231, "volume": null}, {"date": "1993-01-12", "close": 0.32921231, "volume": null}, {"date": "1993-01-13", "close": 0.32921231, "volume": null}, {"date": "1993-01-14", "close": 0.32921231, "volume": null}, {"date": "1993-01-15", "close": 0.32921231, "volume": null}, {"date": "1993-01-18", "close": 0.32921231, "volume": null}, {"date": "1993-01-19", "close": 0.32921231, "volume": null}, {"date": "1993-01-20", "close": 0.32921231, "volume": null}, {"date": "1993-01-21", "close": 0.32921231, "volume": null}, {"date": "1993-01-22", "close": 0.32921231, "volume": null}, {"date": "1993-01-25", "close": 0.32921231, "volume": null}, {"date": "1993-01-26", "close": 0.32921231, "volume": null}, {"date": "1993-01-27", "close": 0.32921231, "volume": null}, {"date": "1993-01-28", "close": 0.32921231, "volume": null}, {"date": "1993-01-29", "close": 0.32921231, "volume": null}, {"date": "1993-02-01", "close": 0.32921231, "volume": null}, {"date": "1993-02-02", "close": 0.32921231, "volume": null}, {"date": "1993-02-03", "close": 0.32921231, "volume": null}, {"date": "1993-02-04", "close": 0.32921231, "volume": null}, {"date": "1993-02-05", "close": 0.32921231, "volume": null}, {"date": "1993-02-08", "close": 0.32921231, "volume": null}, {"date": "1993-02-09", "close": 0.37624264, "volume": 213.0}, {"date": "1993-02-10", "close": 0.37624264, "volume": null}, {"date": "1993-02-11", "close": 0.37624264, "volume": null}, {"date": "1993-02-12", "close": 0.37624264, "volume": null}, {"date": "1993-02-15", "close": 0.37624264, "volume": null}, {"date": "1993-02-16", "close": 0.37624264, "volume": null}, {"date": "1993-02-17", "close": 0.37624264, "volume": null}, {"date": "1993-02-18", "close": 0.37624264, "volume": null}, {"date": "1993-02-19", "close": 0.37624264, "volume": null}, {"date": "1993-02-22", "close": 0.37624264, "volume": null}, {"date": "1993-02-23", "close": 0.37624264, "volume": null}, {"date": "1993-02-24", "close": 0.37624264, "volume": null}, {"date": "1993-02-25", "close": 0.37624264, "volume": null}, {"date": "1993-02-26", "close": 0.37624264, "volume": null}, {"date": "1993-03-01", "close": 0.37624264, "volume": null}, {"date": "1993-03-02", "close": 0.37624264, "volume": null}, {"date": "1993-03-03", "close": 0.37624264, "volume": null}, {"date": "1993-03-04", "close": 0.37624264, "volume": null}, {"date": "1993-03-05", "close": 0.37624264, "volume": null}, {"date": "1993-03-08", "close": 0.37624264, "volume": null}, {"date": "1993-03-09", "close": 0.37624264, "volume": null}, {"date": "1993-03-10", "close": 0.37624264, "volume": null}, {"date": "1993-03-11", "close": 0.37624264, "volume": null}, {"date": "1993-03-12", "close": 0.37624264, "volume": null}, {"date": "1993-03-15", "close": 0.37624264, "volume": null}, {"date": "1993-03-16", "close": 0.37624264, "volume": null}, {"date": "1993-03-17", "close": 0.37624264, "volume": null}, {"date": "1993-03-18", "close": 0.37624264, "volume": null}, {"date": "1993-03-19", "close": 0.37624264, "volume": 1063.0}, {"date": "1993-03-22", "close": 0.37624264, "volume": null}, {"date": "1993-03-23", "close": 0.37624264, "volume": null}, {"date": "1993-03-24", "close": 0.37624264, "volume": null}, {"date": "1993-03-25", "close": 0.37624264, "volume": null}, {"date": "1993-03-26", "close": 0.37624264, "volume": null}, {"date": "1993-03-29", "close": 0.37624264, "volume": null}, {"date": "1993-03-30", "close": 0.37624264, "volume": null}, {"date": "1993-03-31", "close": 0.37624264, "volume": null}, {"date": "1993-04-01", "close": 0.37624264, "volume": null}, {"date": "1993-04-02", "close": 0.37624264, "volume": null}, {"date": "1993-04-05", "close": 0.37624264, "volume": null}, {"date": "1993-04-06", "close": 0.37624264, "volume": null}, {"date": "1993-04-07", "close": 0.37624264, "volume": null}, {"date": "1993-04-08", "close": 0.37624264, "volume": null}, {"date": "1993-04-09", "close": 0.37624264, "volume": null}, {"date": "1993-04-12", "close": 0.37624264, "volume": null}, {"date": "1993-04-13", "close": 0.37624264, "volume": null}, {"date": "1993-04-14", "close": 0.37624264, "volume": null}, {"date": "1993-04-15", "close": 0.37624264, "volume": null}, {"date": "1993-04-16", "close": 0.65842462, "volume": 1063.0}, {"date": "1993-04-19", "close": 0.65842462, "volume": 3402.0}, {"date": "1993-04-20", "close": 0.65842462, "volume": null}, {"date": "1993-04-21", "close": 0.65842462, "volume": null}, {"date": "1993-04-22", "close": 0.65842462, "volume": null}, {"date": "1993-04-23", "close": 0.65842462, "volume": null}, {"date": "1993-04-26", "close": 0.65842462, "volume": null}, {"date": "1993-04-27", "close": 0.65842462, "volume": null}, {"date": "1993-04-28", "close": 0.65842462, "volume": null}, {"date": "1993-04-29", "close": 0.65842462, "volume": null}, {"date": "1993-04-30", "close": 0.65842462, "volume": null}, {"date": "1993-05-03", "close": 0.65842462, "volume": 213.0}, {"date": "1993-05-04", "close": 0.65842462, "volume": null}, {"date": "1993-05-05", "close": 0.65842462, "volume": null}, {"date": "1993-05-06", "close": 0.65842462, "volume": null}, {"date": "1993-05-07", "close": 0.65842462, "volume": null}, {"date": "1993-05-10", "close": 0.65842462, "volume": null}, {"date": "1993-05-11", "close": 0.65842462, "volume": null}, {"date": "1993-05-12", "close": 0.65842462, "volume": null}, {"date": "1993-05-13", "close": 0.65842462, "volume": null}, {"date": "1993-05-14", "close": 0.65842462, "volume": null}, {"date": "1993-05-17", "close": 0.65842462, "volume": null}, {"date": "1993-05-18", "close": 0.65842462, "volume": null}, {"date": "1993-05-19", "close": 1.4109099, "volume": 1063.0}, {"date": "1993-05-20", "close": 1.4109099, "volume": null}, {"date": "1993-05-21", "close": 1.4109099, "volume": null}, {"date": "1993-05-24", "close": 1.4109099, "volume": null}, {"date": "1993-05-25", "close": 1.4109099, "volume": 3827.0}, {"date": "1993-05-26", "close": 1.69309188, "volume": 2126.0}, {"date": "1993-05-27", "close": 1.69309188, "volume": null}, {"date": "1993-05-28", "close": 1.69309188, "volume": null}, {"date": "1993-05-31", "close": 1.69309188, "volume": null}, {"date": "1993-06-01", "close": 1.69309188, "volume": null}, {"date": "1993-06-02", "close": 1.69309188, "volume": null}, {"date": "1993-06-03", "close": 1.69309188, "volume": null}, {"date": "1993-06-04", "close": 1.69309188, "volume": null}, {"date": "1993-06-07", "close": 1.69309188, "volume": null}, {"date": "1993-06-08", "close": 1.69309188, "volume": null}, {"date": "1993-06-09", "close": 1.69309188, "volume": null}, {"date": "1993-06-10", "close": 1.69309188, "volume": null}, {"date": "1993-06-11", "close": 1.69309188, "volume": null}, {"date": "1993-06-14", "close": 1.69309188, "volume": null}, {"date": "1993-06-15", "close": 1.69309188, "volume": null}, {"date": "1993-06-16", "close": 1.69309188, "volume": 2126.0}, {"date": "1993-06-17", "close": 1.69309188, "volume": null}, {"date": "1993-06-18", "close": 1.69309188, "volume": null}, {"date": "1993-06-21", "close": 1.69309188, "volume": 1063.0}, {"date": "1993-06-22", "close": 1.69309188, "volume": null}, {"date": "1993-06-23", "close": 1.69309188, "volume": null}, {"date": "1993-06-24", "close": 1.69309188, "volume": null}, {"date": "1993-06-25", "close": 1.69309188, "volume": null}, {"date": "1993-06-28", "close": 1.69309188, "volume": null}, {"date": "1993-06-29", "close": 1.69309188, "volume": null}, {"date": "1993-06-30", "close": 1.69309188, "volume": null}, {"date": "1993-07-01", "close": 1.69309188, "volume": null}, {"date": "1993-07-02", "close": 1.69309188, "volume": null}, {"date": "1993-07-05", "close": 1.69309188, "volume": null}, {"date": "1993-07-06", "close": 1.69309188, "volume": null}, {"date": "1993-07-07", "close": 1.69309188, "volume": null}, {"date": "1993-07-08", "close": 1.69309188, "volume": null}, {"date": "1993-07-09", "close": 1.69309188, "volume": null}, {"date": "1993-07-12", "close": 1.69309188, "volume": null}, {"date": "1993-07-13", "close": 1.69309188, "volume": null}, {"date": "1993-07-14", "close": 1.69309188, "volume": null}, {"date": "1993-07-15", "close": 1.69309188, "volume": null}, {"date": "1993-07-16", "close": 1.69309188, "volume": null}, {"date": "1993-07-19", "close": 1.69309188, "volume": null}, {"date": "1993-07-20", "close": 1.69309188, "volume": null}, {"date": "1993-07-21", "close": 1.69309188, "volume": null}, {"date": "1993-07-22", "close": 1.69309188, "volume": null}, {"date": "1993-07-23", "close": 1.69309188, "volume": null}, {"date": "1993-07-26", "close": 1.69309188, "volume": null}, {"date": "1993-07-27", "close": 1.69309188, "volume": null}, {"date": "1993-07-28", "close": 1.69309188, "volume": null}, {"date": "1993-07-29", "close": 1.69309188, "volume": null}, {"date": "1993-07-30", "close": 1.69309188, "volume": null}, {"date": "1993-08-02", "close": 1.69309188, "volume": null}, {"date": "1993-08-03", "close": 1.69309188, "volume": null}, {"date": "1993-08-04", "close": 1.69309188, "volume": null}, {"date": "1993-08-05", "close": 1.69309188, "volume": null}, {"date": "1993-08-06", "close": 1.69309188, "volume": null}, {"date": "1993-08-09", "close": 1.69309188, "volume": null}, {"date": "1993-08-10", "close": 1.69309188, "volume": 53.0}, {"date": "1993-08-11", "close": 1.69309188, "volume": 106.0}, {"date": "1993-08-12", "close": 1.69309188, "volume": 53.0}, {"date": "1993-08-13", "close": 1.69309188, "volume": null}, {"date": "1993-08-16", "close": 1.69309188, "volume": null}, {"date": "1993-08-17", "close": 1.69309188, "volume": 436.0}, {"date": "1993-08-18", "close": 1.69309188, "volume": 574.0}, {"date": "1993-08-19", "close": 1.69309188, "volume": null}, {"date": "1993-08-20", "close": 1.69309188, "volume": 638.0}, {"date": "1993-08-23", "close": 1.69309188, "volume": null}, {"date": "1993-08-24", "close": 1.69309188, "volume": 74.0}, {"date": "1993-08-25", "close": 1.69309188, "volume": null}, {"date": "1993-08-26", "close": 1.69309188, "volume": 213.0}, {"date": "1993-08-27", "close": 1.69309188, "volume": 74.0}, {"date": "1993-08-30", "close": 1.69309188, "volume": null}, {"date": "1993-08-31", "close": 1.69309188, "volume": 74.0}, {"date": "1993-09-01", "close": 1.69309188, "volume": null}, {"date": "1993-09-02", "close": 1.8812132, "volume": 319.0}, {"date": "1993-09-03", "close": 1.8812132, "volume": null}, {"date": "1993-09-06", "close": 1.8812132, "volume": 425.0}, {"date": "1993-09-07", "close": 1.8812132, "volume": 3189.0}, {"date": "1993-09-08", "close": 1.8812132, "volume": null}, {"date": "1993-09-09", "close": 1.8812132, "volume": null}, {"date": "1993-09-10", "close": 1.8812132, "volume": null}, {"date": "1993-09-13", "close": 1.8812132, "volume": null}, {"date": "1993-09-14", "close": 1.69309188, "volume": 213.0}, {"date": "1993-09-15", "close": 1.69309188, "volume": null}, {"date": "1993-09-16", "close": 1.69309188, "volume": null}, {"date": "1993-09-17", "close": 1.69309188, "volume": null}, {"date": "1993-09-20", "close": 1.69309188, "volume": null}, {"date": "1993-09-21", "close": 1.69309188, "volume": null}, {"date": "1993-09-22", "close": 1.69309188, "volume": null}, {"date": "1993-09-23", "close": 1.69309188, "volume": null}, {"date": "1993-09-24", "close": 1.69309188, "volume": null}, {"date": "1993-09-27", "close": 1.8812132, "volume": 1701.0}, {"date": "1993-09-28", "close": 1.8812132, "volume": null}, {"date": "1993-09-29", "close": 1.8812132, "volume": null}, {"date": "1993-09-30", "close": 1.8812132, "volume": null}, {"date": "1993-10-01", "close": 1.8812132, "volume": null}, {"date": "1993-10-04", "close": 1.8812132, "volume": null}, {"date": "1993-10-05", "close": 1.8812132, "volume": null}, {"date": "1993-10-06", "close": 1.8812132, "volume": null}, {"date": "1993-10-07", "close": 1.8812132, "volume": null}, {"date": "1993-10-08", "close": 1.8812132, "volume": null}, {"date": "1993-10-11", "close": 1.8812132, "volume": null}, {"date": "1993-10-12", "close": 1.8812132, "volume": null}, {"date": "1993-10-13", "close": 1.8812132, "volume": null}, {"date": "1993-10-14", "close": 1.8812132, "volume": null}, {"date": "1993-10-15", "close": 1.8812132, "volume": null}, {"date": "1993-10-18", "close": 1.8812132, "volume": null}, {"date": "1993-10-19", "close": 1.8812132, "volume": null}, {"date": "1993-10-20", "close": 1.8812132, "volume": null}, {"date": "1993-10-21", "close": 1.8812132, "volume": null}, {"date": "1993-10-22", "close": 1.8812132, "volume": null}, {"date": "1993-10-25", "close": 1.8812132, "volume": null}, {"date": "1993-10-26", "close": 1.8812132, "volume": null}, {"date": "1993-10-27", "close": 1.97527386, "volume": 11057.0}, {"date": "1993-10-28", "close": 1.97527386, "volume": 64.0}, {"date": "1993-10-29", "close": 1.97527386, "volume": null}, {"date": "1993-11-01", "close": 1.97527386, "volume": null}, {"date": "1993-11-02", "close": 1.97527386, "volume": null}, {"date": "1993-11-03", "close": 1.97527386, "volume": null}, {"date": "1993-11-04", "close": 1.8812132, "volume": 213.0}, {"date": "1993-11-05", "close": 1.8812132, "volume": null}, {"date": "1993-11-08", "close": 1.8812132, "volume": null}, {"date": "1993-11-09", "close": 1.8812132, "volume": null}, {"date": "1993-11-10", "close": 1.8812132, "volume": null}, {"date": "1993-11-11", "close": 1.8812132, "volume": null}, {"date": "1993-11-12", "close": 2.3515165, "volume": 1063.0}, {"date": "1993-11-15", "close": 2.3515165, "volume": null}, {"date": "1993-11-16", "close": 2.8218198, "volume": 1169.0}, {"date": "1993-11-17", "close": 2.8218198, "volume": 32.0}, {"date": "1993-11-18", "close": 3.2921231, "volume": 1084.0}, {"date": "1993-11-19", "close": 3.2921231, "volume": null}, {"date": "1993-11-22", "close": 3.2921231, "volume": null}, {"date": "1993-11-23", "close": 3.2921231, "volume": null}, {"date": "1993-11-24", "close": 3.2921231, "volume": null}, {"date": "1993-11-25", "close": 3.2921231, "volume": null}, {"date": "1993-11-26", "close": 3.2921231, "volume": null}, {"date": "1993-11-29", "close": 3.2921231, "volume": null}, {"date": "1993-11-30", "close": 3.2921231, "volume": null}, {"date": "1993-12-01", "close": 3.2921231, "volume": null}, {"date": "1993-12-02", "close": 3.2921231, "volume": null}, {"date": "1993-12-03", "close": 3.2921231, "volume": null}, {"date": "1993-12-06", "close": 3.2921231, "volume": null}, {"date": "1993-12-07", "close": 3.2921231, "volume": null}, {"date": "1993-12-08", "close": 3.2921231, "volume": null}, {"date": "1993-12-09", "close": 3.2921231, "volume": null}, {"date": "1993-12-10", "close": 3.2921231, "volume": null}, {"date": "1993-12-13", "close": 3.2921231, "volume": null}, {"date": "1993-12-14", "close": 3.19806244, "volume": 213.0}, {"date": "1993-12-15", "close": 3.00994112, "volume": 2126.0}, {"date": "1993-12-16", "close": 3.00994112, "volume": null}, {"date": "1993-12-17", "close": 3.7624264, "volume": 755.0}, {"date": "1993-12-20", "close": 4.703033, "volume": 2126.0}, {"date": "1993-12-21", "close": 5.6436396, "volume": 638.0}, {"date": "1993-12-22", "close": 5.1733363, "volume": 872.0}, {"date": "1993-12-23", "close": 5.45551828, "volume": 85.0}, {"date": "1993-12-24", "close": 5.45551828, "volume": null}, {"date": "1993-12-27", "close": 5.45551828, "volume": null}, {"date": "1993-12-28", "close": 5.45551828, "volume": null}, {"date": "1993-12-29", "close": 4.703033, "volume": 213.0}, {"date": "1993-12-30", "close": 4.703033, "volume": null}, {"date": "1993-12-31", "close": 4.703033, "volume": null}, {"date": "1994-01-03", "close": 4.703033, "volume": null}, {"date": "1994-01-04", "close": 4.703033, "volume": null}, {"date": "1994-01-05", "close": 4.703033, "volume": null}, {"date": "1994-01-06", "close": 4.703033, "volume": null}, {"date": "1994-01-07", "close": 4.703033, "volume": null}, {"date": "1994-01-10", "close": 4.703033, "volume": 532.0}, {"date": "1994-01-11", "close": 4.703033, "volume": null}, {"date": "1994-01-12", "close": 4.703033, "volume": null}, {"date": "1994-01-13", "close": 4.703033, "volume": null}, {"date": "1994-01-14", "close": 4.703033, "volume": 21.0}, {"date": "1994-01-17", "close": 5.54957894, "volume": 1074.0}, {"date": "1994-01-18", "close": 5.54957894, "volume": 53.0}, {"date": "1994-01-19", "close": 6.01988224, "volume": 1063.0}, {"date": "1994-01-20", "close": 5.83176092, "volume": 53.0}, {"date": "1994-01-21", "close": 5.83176092, "volume": null}, {"date": "1994-01-24", "close": 6.5842462, "volume": 744.0}, {"date": "1994-01-25", "close": 6.5842462, "volume": 2233.0}, {"date": "1994-01-26", "close": 6.5842462, "volume": null}, {"date": "1994-01-27", "close": 6.5842462, "volume": 159.0}, {"date": "1994-01-28", "close": 6.30206422, "volume": 1382.0}, {"date": "1994-01-31", "close": 6.5842462, "volume": 170.0}, {"date": "1994-02-01", "close": 6.30206422, "volume": 1053.0}, {"date": "1994-02-02", "close": 6.5842462, "volume": 319.0}, {"date": "1994-02-03", "close": 6.5842462, "volume": 213.0}, {"date": "1994-02-04", "close": 6.49018554, "volume": 638.0}, {"date": "1994-02-07", "close": 6.30206422, "volume": 882.0}, {"date": "1994-02-08", "close": 6.20800356, "volume": 957.0}, {"date": "1994-02-09", "close": 6.20800356, "volume": null}, {"date": "1994-02-10", "close": 6.20800356, "volume": 106.0}, {"date": "1994-02-11", "close": 6.49018554, "volume": 213.0}, {"date": "1994-02-14", "close": 6.20800356, "volume": 319.0}, {"date": "1994-02-15", "close": 6.20800356, "volume": null}, {"date": "1994-02-16", "close": 6.1139429, "volume": 106.0}, {"date": "1994-02-17", "close": 6.1139429, "volume": null}, {"date": "1994-02-18", "close": 6.1139429, "volume": 11.0}, {"date": "1994-02-21", "close": 5.6436396, "volume": 585.0}, {"date": "1994-02-22", "close": 5.6436396, "volume": null}, {"date": "1994-02-23", "close": 6.1139429, "volume": 106.0}, {"date": "1994-02-24", "close": 6.1139429, "volume": null}, {"date": "1994-02-25", "close": 6.1139429, "volume": null}, {"date": "1994-02-28", "close": 6.1139429, "volume": null}, {"date": "1994-03-01", "close": 6.1139429, "volume": null}, {"date": "1994-03-02", "close": 6.1139429, "volume": null}, {"date": "1994-03-03", "close": 6.1139429, "volume": null}, {"date": "1994-03-04", "close": 6.1139429, "volume": null}, {"date": "1994-03-07", "close": 6.1139429, "volume": null}, {"date": "1994-03-08", "close": 6.1139429, "volume": 32.0}, {"date": "1994-03-09", "close": 6.1139429, "volume": null}, {"date": "1994-03-10", "close": 4.703033, "volume": 425.0}, {"date": "1994-03-11", "close": 4.703033, "volume": null}, {"date": "1994-03-14", "close": 4.703033, "volume": null}, {"date": "1994-03-15", "close": 4.703033, "volume": null}, {"date": "1994-03-16", "close": 4.703033, "volume": null}, {"date": "1994-03-17", "close": 4.703033, "volume": null}, {"date": "1994-03-18", "close": 4.703033, "volume": null}, {"date": "1994-03-21", "close": 4.703033, "volume": null}, {"date": "1994-03-22", "close": 4.703033, "volume": null}, {"date": "1994-03-23", "close": 4.703033, "volume": null}, {"date": "1994-03-24", "close": 4.703033, "volume": null}, {"date": "1994-03-25", "close": 4.703033, "volume": null}, {"date": "1994-03-28", "close": 4.703033, "volume": 11.0}, {"date": "1994-03-29", "close": 4.703033, "volume": null}, {"date": "1994-03-30", "close": 4.703033, "volume": null}, {"date": "1994-03-31", "close": 4.51491168, "volume": 542.0}, {"date": "1994-04-01", "close": 4.51491168, "volume": null}, {"date": "1994-04-04", "close": 4.51491168, "volume": null}, {"date": "1994-04-05", "close": 4.51491168, "volume": null}, {"date": "1994-04-06", "close": 4.51491168, "volume": null}, {"date": "1994-04-07", "close": 4.51491168, "volume": null}, {"date": "1994-04-08", "close": 4.51491168, "volume": null}, {"date": "1994-04-11", "close": 4.51491168, "volume": null}, {"date": "1994-04-12", "close": 4.51491168, "volume": null}, {"date": "1994-04-13", "close": 4.51491168, "volume": null}, {"date": "1994-04-14", "close": 4.51491168, "volume": null}, {"date": "1994-04-15", "close": 4.51491168, "volume": null}, {"date": "1994-04-18", "close": 4.51491168, "volume": 64.0}, {"date": "1994-04-19", "close": 4.2327297, "volume": 1074.0}, {"date": "1994-04-20", "close": 4.2327297, "volume": null}, {"date": "1994-04-21", "close": 4.2327297, "volume": null}, {"date": "1994-04-22", "close": 4.2327297, "volume": null}, {"date": "1994-04-25", "close": 4.2327297, "volume": null}, {"date": "1994-04-26", "close": 4.2327297, "volume": null}, {"date": "1994-04-27", "close": 4.2327297, "volume": null}, {"date": "1994-04-28", "close": 3.95054772, "volume": 170.0}, {"date": "1994-04-29", "close": 4.2327297, "volume": 957.0}, {"date": "1994-05-02", "close": 4.51491168, "volume": 638.0}, {"date": "1994-05-03", "close": 4.51491168, "volume": 32.0}, {"date": "1994-05-04", "close": 4.51491168, "volume": 425.0}, {"date": "1994-05-05", "close": 4.51491168, "volume": null}, {"date": "1994-05-06", "close": 4.51491168, "volume": null}, {"date": "1994-05-09", "close": 4.51491168, "volume": null}, {"date": "1994-05-10", "close": 4.51491168, "volume": null}, {"date": "1994-05-11", "close": 4.51491168, "volume": null}, {"date": "1994-05-12", "close": 4.51491168, "volume": null}, {"date": "1994-05-13", "close": 4.51491168, "volume": null}, {"date": "1994-05-16", "close": 4.51491168, "volume": null}, {"date": "1994-05-17", "close": 3.7624264, "volume": 106.0}, {"date": "1994-05-18", "close": 3.7624264, "volume": null}, {"date": "1994-05-19", "close": 3.7624264, "volume": null}, {"date": "1994-05-20", "close": 3.7624264, "volume": null}, {"date": "1994-05-23", "close": 3.7624264, "volume": null}, {"date": "1994-05-24", "close": 3.7624264, "volume": 11.0}, {"date": "1994-05-25", "close": 3.7624264, "volume": null}, {"date": "1994-05-26", "close": 3.7624264, "volume": null}, {"date": "1994-05-27", "close": 3.7624264, "volume": null}, {"date": "1994-05-30", "close": 4.04460838, "volume": 1063.0}, {"date": "1994-05-31", "close": 4.04460838, "volume": null}, {"date": "1994-06-01", "close": 4.04460838, "volume": 106.0}, {"date": "1994-06-02", "close": 3.7624264, "volume": 2286.0}, {"date": "1994-06-03", "close": 3.7624264, "volume": 106.0}, {"date": "1994-06-06", "close": 3.7624264, "volume": null}, {"date": "1994-06-07", "close": 3.95054772, "volume": 106.0}, {"date": "1994-06-08", "close": 3.95054772, "volume": null}, {"date": "1994-06-09", "close": 3.95054772, "volume": 319.0}, {"date": "1994-06-10", "close": 3.7624264, "volume": 3349.0}, {"date": "1994-06-13", "close": 3.7624264, "volume": null}, {"date": "1994-06-14", "close": 3.7624264, "volume": null}, {"date": "1994-06-15", "close": 3.7624264, "volume": null}, {"date": "1994-06-16", "close": 3.7624264, "volume": null}, {"date": "1994-06-17", "close": 3.7624264, "volume": null}, {"date": "1994-06-20", "close": 3.7624264, "volume": null}, {"date": "1994-06-21", "close": 3.7624264, "volume": null}, {"date": "1994-06-22", "close": 3.7624264, "volume": null}, {"date": "1994-06-23", "close": 3.7624264, "volume": null}, {"date": "1994-06-24", "close": 3.7624264, "volume": null}, {"date": "1994-06-27", "close": 3.7624264, "volume": null}, {"date": "1994-06-28", "close": 3.7624264, "volume": null}, {"date": "1994-06-29", "close": 3.7624264, "volume": null}, {"date": "1994-06-30", "close": 3.7624264, "volume": null}, {"date": "1994-07-01", "close": 3.7624264, "volume": 213.0}, {"date": "1994-07-04", "close": 3.7624264, "volume": null}, {"date": "1994-07-05", "close": 3.7624264, "volume": null}, {"date": "1994-07-06", "close": 3.7624264, "volume": null}, {"date": "1994-07-07", "close": 3.7624264, "volume": null}, {"date": "1994-07-08", "close": 3.7624264, "volume": null}, {"date": "1994-07-11", "close": 3.7624264, "volume": null}, {"date": "1994-07-12", "close": 3.7624264, "volume": null}, {"date": "1994-07-13", "close": 3.7624264, "volume": null}, {"date": "1994-07-14", "close": 3.7624264, "volume": 319.0}, {"date": "1994-07-15", "close": 3.7624264, "volume": null}, {"date": "1994-07-18", "close": 3.7624264, "volume": null}, {"date": "1994-07-19", "close": 3.7624264, "volume": null}, {"date": "1994-07-20", "close": 3.7624264, "volume": 170.0}, {"date": "1994-07-21", "close": 3.7624264, "volume": 106.0}, {"date": "1994-07-22", "close": 3.7624264, "volume": 319.0}, {"date": "1994-07-25", "close": 3.7624264, "volume": null}, {"date": "1994-07-26", "close": 3.7624264, "volume": null}, {"date": "1994-07-27", "close": 3.7624264, "volume": null}, {"date": "1994-07-28", "close": 3.7624264, "volume": 532.0}, {"date": "1994-07-29", "close": 3.7624264, "volume": null}, {"date": "1994-08-01", "close": 3.7624264, "volume": null}, {"date": "1994-08-02", "close": 3.7624264, "volume": null}, {"date": "1994-08-03", "close": 3.7624264, "volume": null}, {"date": "1994-08-04", "close": 3.7624264, "volume": 64.0}, {"date": "1994-08-05", "close": 3.7624264, "volume": null}, {"date": "1994-08-08", "close": 3.7624264, "volume": null}, {"date": "1994-08-09", "close": 3.7624264, "volume": null}, {"date": "1994-08-10", "close": 3.7624264, "volume": null}, {"date": "1994-08-11", "close": 3.7624264, "volume": null}, {"date": "1994-08-12", "close": 3.7624264, "volume": null}, {"date": "1994-08-15", "close": 3.7624264, "volume": null}, {"date": "1994-08-16", "close": 3.7624264, "volume": null}, {"date": "1994-08-17", "close": 3.7624264, "volume": null}, {"date": "1994-08-18", "close": 3.7624264, "volume": null}, {"date": "1994-08-19", "close": 3.7624264, "volume": null}, {"date": "1994-08-22", "close": 3.7624264, "volume": null}, {"date": "1994-08-23", "close": 3.7624264, "volume": null}, {"date": "1994-08-24", "close": 3.7624264, "volume": null}, {"date": "1994-08-25", "close": 3.7624264, "volume": null}, {"date": "1994-08-26", "close": 3.7624264, "volume": null}, {"date": "1994-08-29", "close": 3.7624264, "volume": null}, {"date": "1994-08-30", "close": 3.7624264, "volume": null}, {"date": "1994-08-31", "close": 3.7624264, "volume": null}, {"date": "1994-09-01", "close": 3.7624264, "volume": null}, {"date": "1994-09-02", "close": 3.7624264, "volume": null}, {"date": "1994-09-05", "close": 3.7624264, "volume": null}, {"date": "1994-09-06", "close": 3.7624264, "volume": null}, {"date": "1994-09-07", "close": 3.7624264, "volume": null}, {"date": "1994-09-08", "close": 3.7624264, "volume": null}, {"date": "1994-09-09", "close": 3.2921231, "volume": 1488.0}, {"date": "1994-09-12", "close": 3.2921231, "volume": null}, {"date": "1994-09-13", "close": 3.2921231, "volume": null}, {"date": "1994-09-14", "close": 3.2921231, "volume": null}, {"date": "1994-09-15", "close": 3.2921231, "volume": null}, {"date": "1994-09-16", "close": 3.2921231, "volume": null}, {"date": "1994-09-19", "close": 3.2921231, "volume": null}, {"date": "1994-09-20", "close": 3.7624264, "volume": 319.0}, {"date": "1994-09-21", "close": 3.7624264, "volume": null}, {"date": "1994-09-22", "close": 3.7624264, "volume": null}, {"date": "1994-09-23", "close": 4.703033, "volume": 41845.0}, {"date": "1994-09-26", "close": 3.7624264, "volume": 159.0}, {"date": "1994-09-27", "close": 3.7624264, "volume": null}, {"date": "1994-09-28", "close": 3.7624264, "volume": null}, {"date": "1994-09-29", "close": 3.7624264, "volume": null}, {"date": "1994-09-30", "close": 3.7624264, "volume": null}, {"date": "1994-10-03", "close": 3.7624264, "volume": null}, {"date": "1994-10-04", "close": 3.7624264, "volume": null}, {"date": "1994-10-05", "close": 3.7624264, "volume": 106.0}, {"date": "1994-10-06", "close": 3.7624264, "volume": null}, {"date": "1994-10-07", "close": 3.7624264, "volume": null}, {"date": "1994-10-10", "close": 3.7624264, "volume": 21.0}, {"date": "1994-10-11", "close": 3.7624264, "volume": 393.0}, {"date": "1994-10-12", "close": 3.7624264, "volume": null}, {"date": "1994-10-13", "close": 3.7624264, "volume": null}, {"date": "1994-10-14", "close": 3.7624264, "volume": null}, {"date": "1994-10-17", "close": 3.7624264, "volume": null}, {"date": "1994-10-18", "close": 3.7624264, "volume": null}, {"date": "1994-10-19", "close": 3.7624264, "volume": null}, {"date": "1994-10-20", "close": 3.7624264, "volume": null}, {"date": "1994-10-21", "close": 3.7624264, "volume": null}, {"date": "1994-10-24", "close": 3.7624264, "volume": 106.0}, {"date": "1994-10-25", "close": 3.7624264, "volume": null}, {"date": "1994-10-26", "close": 3.7624264, "volume": null}, {"date": "1994-10-27", "close": 3.7624264, "volume": null}, {"date": "1994-10-28", "close": 3.7624264, "volume": null}, {"date": "1994-10-31", "close": 3.7624264, "volume": null}, {"date": "1994-11-01", "close": 3.7624264, "volume": null}, {"date": "1994-11-02", "close": 3.7624264, "volume": null}, {"date": "1994-11-03", "close": 3.7624264, "volume": null}, {"date": "1994-11-04", "close": 3.7624264, "volume": null}, {"date": "1994-11-07", "close": 3.7624264, "volume": null}, {"date": "1994-11-08", "close": 3.7624264, "volume": null}, {"date": "1994-11-09", "close": 3.7624264, "volume": null}, {"date": "1994-11-10", "close": 3.7624264, "volume": null}, {"date": "1994-11-11", "close": 3.7624264, "volume": 159.0}, {"date": "1994-11-14", "close": 3.7624264, "volume": null}, {"date": "1994-11-15", "close": 3.7624264, "volume": null}, {"date": "1994-11-16", "close": 3.7624264, "volume": null}, {"date": "1994-11-17", "close": 3.7624264, "volume": null}, {"date": "1994-11-18", "close": 3.7624264, "volume": null}, {"date": "1994-11-21", "close": 3.7624264, "volume": null}, {"date": "1994-11-22", "close": 3.7624264, "volume": null}, {"date": "1994-11-23", "close": 3.7624264, "volume": 117.0}, {"date": "1994-11-24", "close": 3.7624264, "volume": null}, {"date": "1994-11-25", "close": 3.7624264, "volume": null}, {"date": "1994-11-28", "close": 3.7624264, "volume": null}, {"date": "1994-11-29", "close": 3.7624264, "volume": null}, {"date": "1994-11-30", "close": 3.7624264, "volume": null}, {"date": "1994-12-01", "close": 3.7624264, "volume": 106.0}, {"date": "1994-12-02", "close": 3.7624264, "volume": null}, {"date": "1994-12-05", "close": 3.7624264, "volume": null}, {"date": "1994-12-06", "close": 3.7624264, "volume": null}, {"date": "1994-12-07", "close": 3.7624264, "volume": null}, {"date": "1994-12-08", "close": 3.7624264, "volume": null}, {"date": "1994-12-09", "close": 3.7624264, "volume": null}, {"date": "1994-12-12", "close": 3.7624264, "volume": null}, {"date": "1994-12-13", "close": 2.8218198, "volume": 213.0}, {"date": "1994-12-14", "close": 2.8218198, "volume": null}, {"date": "1994-12-15", "close": 2.8218198, "volume": null}, {"date": "1994-12-16", "close": 2.8218198, "volume": null}, {"date": "1994-12-19", "close": 2.8218198, "volume": null}, {"date": "1994-12-20", "close": 2.8218198, "volume": null}, {"date": "1994-12-21", "close": 2.8218198, "volume": null}, {"date": "1994-12-22", "close": 2.8218198, "volume": null}, {"date": "1994-12-23", "close": 2.8218198, "volume": null}, {"date": "1994-12-26", "close": 2.8218198, "volume": null}, {"date": "1994-12-27", "close": 2.8218198, "volume": null}, {"date": "1994-12-28", "close": 2.8218198, "volume": null}, {"date": "1994-12-29", "close": 2.8218198, "volume": null}, {"date": "1994-12-30", "close": 2.8218198, "volume": null}, {"date": "1995-01-02", "close": 2.8218198, "volume": null}, {"date": "1995-01-03", "close": 2.8218198, "volume": 957.0}, {"date": "1995-01-04", "close": 2.8218198, "volume": null}, {"date": "1995-01-05", "close": 2.8218198, "volume": null}, {"date": "1995-01-06", "close": 2.8218198, "volume": null}, {"date": "1995-01-09", "close": 2.8218198, "volume": null}, {"date": "1995-01-10", "close": 2.8218198, "volume": null}, {"date": "1995-01-11", "close": 2.8218198, "volume": null}, {"date": "1995-01-12", "close": 2.8218198, "volume": null}, {"date": "1995-01-13", "close": 2.8218198, "volume": 64.0}, {"date": "1995-01-16", "close": 2.8218198, "volume": null}, {"date": "1995-01-17", "close": 2.8218198, "volume": null}, {"date": "1995-01-18", "close": 2.8218198, "volume": 11.0}, {"date": "1995-01-19", "close": 2.8218198, "volume": null}, {"date": "1995-01-20", "close": 2.8218198, "volume": null}, {"date": "1995-01-23", "close": 2.8218198, "volume": null}, {"date": "1995-01-24", "close": 2.8218198, "volume": null}, {"date": "1995-01-25", "close": 2.8218198, "volume": null}, {"date": "1995-01-26", "close": 2.8218198, "volume": null}, {"date": "1995-01-27", "close": 2.8218198, "volume": null}, {"date": "1995-01-30", "close": 2.8218198, "volume": null}, {"date": "1995-01-31", "close": 2.8218198, "volume": null}, {"date": "1995-02-01", "close": 2.8218198, "volume": null}, {"date": "1995-02-02", "close": 2.8218198, "volume": null}, {"date": "1995-02-03", "close": 2.8218198, "volume": null}, {"date": "1995-02-06", "close": 2.8218198, "volume": null}, {"date": "1995-02-07", "close": 2.8218198, "volume": null}, {"date": "1995-02-08", "close": 2.8218198, "volume": 425.0}, {"date": "1995-02-09", "close": 2.8218198, "volume": null}, {"date": "1995-02-10", "close": 2.8218198, "volume": null}, {"date": "1995-02-13", "close": 2.8218198, "volume": null}, {"date": "1995-02-14", "close": 2.8218198, "volume": null}, {"date": "1995-02-15", "close": 2.8218198, "volume": null}, {"date": "1995-02-16", "close": 2.8218198, "volume": null}, {"date": "1995-02-17", "close": 2.8218198, "volume": null}, {"date": "1995-02-20", "close": 2.8218198, "volume": null}, {"date": "1995-02-21", "close": 2.8218198, "volume": null}, {"date": "1995-02-22", "close": 2.8218198, "volume": 3189.0}, {"date": "1995-02-23", "close": 2.8218198, "volume": null}, {"date": "1995-02-24", "close": 2.8218198, "volume": null}, {"date": "1995-02-27", "close": 2.8218198, "volume": null}, {"date": "1995-02-28", "close": 2.8218198, "volume": null}, {"date": "1995-03-01", "close": 2.8218198, "volume": null}, {"date": "1995-03-02", "close": 2.8218198, "volume": null}, {"date": "1995-03-03", "close": 2.8218198, "volume": null}, {"date": "1995-03-06", "close": 2.8218198, "volume": null}, {"date": "1995-03-07", "close": 2.8218198, "volume": null}, {"date": "1995-03-08", "close": 2.8218198, "volume": null}, {"date": "1995-03-09", "close": 2.8218198, "volume": null}, {"date": "1995-03-10", "close": 2.8218198, "volume": null}, {"date": "1995-03-13", "close": 2.8218198, "volume": null}, {"date": "1995-03-14", "close": 2.8218198, "volume": null}, {"date": "1995-03-15", "close": 2.8218198, "volume": null}, {"date": "1995-03-16", "close": 2.8218198, "volume": null}, {"date": "1995-03-17", "close": 2.8218198, "volume": null}, {"date": "1995-03-20", "close": 2.8218198, "volume": null}, {"date": "1995-03-21", "close": 2.8218198, "volume": 213.0}, {"date": "1995-03-22", "close": 2.8218198, "volume": null}, {"date": "1995-03-23", "close": 2.8218198, "volume": null}, {"date": "1995-03-24", "close": 2.8218198, "volume": null}, {"date": "1995-03-27", "close": 2.8218198, "volume": null}, {"date": "1995-03-28", "close": 2.8218198, "volume": 53.0}, {"date": "1995-03-29", "close": 2.8218198, "volume": null}, {"date": "1995-03-30", "close": 2.8218198, "volume": null}, {"date": "1995-03-31", "close": 2.8218198, "volume": null}, {"date": "1995-04-03", "close": 2.8218198, "volume": null}, {"date": "1995-04-04", "close": 2.8218198, "volume": null}, {"date": "1995-04-05", "close": 2.8218198, "volume": null}, {"date": "1995-04-06", "close": 2.8218198, "volume": null}, {"date": "1995-04-07", "close": 2.8218198, "volume": null}, {"date": "1995-04-10", "close": 2.8218198, "volume": 74.0}, {"date": "1995-04-11", "close": 2.8218198, "volume": null}, {"date": "1995-04-12", "close": 2.8218198, "volume": null}, {"date": "1995-04-13", "close": 2.8218198, "volume": null}, {"date": "1995-04-14", "close": 2.8218198, "volume": null}, {"date": "1995-04-17", "close": 2.8218198, "volume": null}, {"date": "1995-04-18", "close": 2.8218198, "volume": null}, {"date": "1995-04-19", "close": 2.8218198, "volume": null}, {"date": "1995-04-20", "close": 2.8218198, "volume": null}, {"date": "1995-04-21", "close": 2.8218198, "volume": null}, {"date": "1995-04-24", "close": 2.8218198, "volume": null}, {"date": "1995-04-25", "close": 2.8218198, "volume": null}, {"date": "1995-04-26", "close": 2.8218198, "volume": null}, {"date": "1995-04-27", "close": 2.8218198, "volume": null}, {"date": "1995-04-28", "close": 2.8218198, "volume": null}, {"date": "1995-05-01", "close": 2.8218198, "volume": 372.0}, {"date": "1995-05-02", "close": 2.8218198, "volume": null}, {"date": "1995-05-03", "close": 2.8218198, "volume": null}, {"date": "1995-05-04", "close": 2.8218198, "volume": null}, {"date": "1995-05-05", "close": 2.8218198, "volume": null}, {"date": "1995-05-08", "close": 2.8218198, "volume": null}, {"date": "1995-05-09", "close": 2.8218198, "volume": 11.0}, {"date": "1995-05-10", "close": 2.8218198, "volume": null}, {"date": "1995-05-11", "close": 2.8218198, "volume": null}, {"date": "1995-05-12", "close": 2.8218198, "volume": null}, {"date": "1995-05-15", "close": 2.8218198, "volume": null}, {"date": "1995-05-16", "close": 2.8218198, "volume": null}, {"date": "1995-05-17", "close": 2.8218198, "volume": null}, {"date": "1995-05-18", "close": 2.8218198, "volume": null}, {"date": "1995-05-19", "close": 2.8218198, "volume": null}, {"date": "1995-05-22", "close": 2.8218198, "volume": 106.0}, {"date": "1995-05-23", "close": 2.8218198, "volume": 181.0}, {"date": "1995-05-24", "close": 2.8218198, "volume": 21.0}, {"date": "1995-05-25", "close": 2.8218198, "volume": null}, {"date": "1995-05-26", "close": 3.00994112, "volume": 319.0}, {"date": "1995-05-29", "close": 3.00994112, "volume": null}, {"date": "1995-05-30", "close": 3.00994112, "volume": null}, {"date": "1995-05-31", "close": 3.00994112, "volume": null}, {"date": "1995-06-01", "close": 3.00994112, "volume": 64.0}, {"date": "1995-06-02", "close": 3.00994112, "volume": null}, {"date": "1995-06-05", "close": 3.00994112, "volume": null}, {"date": "1995-06-06", "close": 3.00994112, "volume": null}, {"date": "1995-06-07", "close": 3.00994112, "volume": null}, {"date": "1995-06-08", "close": 3.00994112, "volume": null}, {"date": "1995-06-09", "close": 2.53963782, "volume": 213.0}, {"date": "1995-06-12", "close": 2.53963782, "volume": null}, {"date": "1995-06-13", "close": 2.53963782, "volume": null}, {"date": "1995-06-14", "close": 2.53963782, "volume": null}, {"date": "1995-06-15", "close": 2.53963782, "volume": null}, {"date": "1995-06-16", "close": 2.53963782, "volume": null}, {"date": "1995-06-19", "close": 2.53963782, "volume": null}, {"date": "1995-06-20", "close": 2.53963782, "volume": null}, {"date": "1995-06-21", "close": 2.53963782, "volume": null}, {"date": "1995-06-22", "close": 2.53963782, "volume": null}, {"date": "1995-06-23", "close": 2.53963782, "volume": null}, {"date": "1995-06-26", "close": 2.53963782, "volume": null}, {"date": "1995-06-27", "close": 2.53963782, "volume": null}, {"date": "1995-06-28", "close": 1.8812132, "volume": 606.0}, {"date": "1995-06-29", "close": 1.8812132, "volume": null}, {"date": "1995-06-30", "close": 1.8812132, "volume": null}, {"date": "1995-07-03", "close": 1.8812132, "volume": null}, {"date": "1995-07-04", "close": 1.8812132, "volume": null}, {"date": "1995-07-05", "close": 1.8812132, "volume": 32.0}, {"date": "1995-07-06", "close": 1.8812132, "volume": 1116.0}, {"date": "1995-07-07", "close": 1.8812132, "volume": null}, {"date": "1995-07-10", "close": 1.8812132, "volume": null}, {"date": "1995-07-11", "close": 1.69309188, "volume": 1063.0}, {"date": "1995-07-12", "close": 1.69309188, "volume": null}, {"date": "1995-07-13", "close": 1.69309188, "volume": 213.0}, {"date": "1995-07-14", "close": 1.69309188, "volume": null}, {"date": "1995-07-17", "close": 1.69309188, "volume": 532.0}, {"date": "1995-07-18", "close": 1.69309188, "volume": null}, {"date": "1995-07-19", "close": 1.69309188, "volume": null}, {"date": "1995-07-20", "close": 1.69309188, "volume": 32.0}, {"date": "1995-07-21", "close": 1.69309188, "volume": null}, {"date": "1995-07-24", "close": 1.69309188, "volume": 74.0}, {"date": "1995-07-25", "close": 1.69309188, "volume": null}, {"date": "1995-07-26", "close": 1.50497056, "volume": 319.0}, {"date": "1995-07-27", "close": 1.50497056, "volume": null}, {"date": "1995-07-28", "close": 1.50497056, "volume": 213.0}, {"date": "1995-07-31", "close": 1.50497056, "volume": null}, {"date": "1995-08-01", "close": 1.50497056, "volume": null}, {"date": "1995-08-02", "close": 1.50497056, "volume": 32.0}, {"date": "1995-08-03", "close": 1.50497056, "volume": null}, {"date": "1995-08-04", "close": 1.50497056, "volume": null}, {"date": "1995-08-07", "close": 1.50497056, "volume": null}, {"date": "1995-08-08", "close": 1.50497056, "volume": null}, {"date": "1995-08-09", "close": 1.50497056, "volume": null}, {"date": "1995-08-10", "close": 1.50497056, "volume": null}, {"date": "1995-08-11", "close": 1.50497056, "volume": null}, {"date": "1995-08-14", "close": 1.50497056, "volume": 11.0}, {"date": "1995-08-15", "close": 1.69309188, "volume": 213.0}, {"date": "1995-08-16", "close": 1.69309188, "volume": 213.0}, {"date": "1995-08-17", "close": 1.69309188, "volume": null}, {"date": "1995-08-18", "close": 1.69309188, "volume": null}, {"date": "1995-08-21", "close": 1.69309188, "volume": null}, {"date": "1995-08-22", "close": 1.69309188, "volume": 43.0}, {"date": "1995-08-23", "close": 1.69309188, "volume": null}, {"date": "1995-08-24", "close": 1.69309188, "volume": null}, {"date": "1995-08-25", "close": 1.69309188, "volume": null}, {"date": "1995-08-28", "close": 1.69309188, "volume": null}, {"date": "1995-08-29", "close": 1.69309188, "volume": null}, {"date": "1995-08-30", "close": 1.69309188, "volume": null}, {"date": "1995-08-31", "close": 1.69309188, "volume": null}, {"date": "1995-09-01", "close": 1.69309188, "volume": null}, {"date": "1995-09-04", "close": 1.69309188, "volume": null}, {"date": "1995-09-05", "close": 1.69309188, "volume": null}, {"date": "1995-09-06", "close": 1.69309188, "volume": null}, {"date": "1995-09-07", "close": 1.69309188, "volume": null}, {"date": "1995-09-08", "close": 1.69309188, "volume": null}, {"date": "1995-09-11", "close": 1.69309188, "volume": null}, {"date": "1995-09-12", "close": 1.69309188, "volume": null}, {"date": "1995-09-13", "close": 1.69309188, "volume": null}, {"date": "1995-09-14", "close": 1.69309188, "volume": 245.0}, {"date": "1995-09-15", "close": 1.69309188, "volume": null}, {"date": "1995-09-18", "close": 1.69309188, "volume": 372.0}, {"date": "1995-09-19", "close": 1.69309188, "volume": null}, {"date": "1995-09-20", "close": 1.69309188, "volume": null}, {"date": "1995-09-21", "close": 1.69309188, "volume": null}, {"date": "1995-09-22", "close": 1.69309188, "volume": null}, {"date": "1995-09-25", "close": 1.69309188, "volume": null}, {"date": "1995-09-26", "close": 1.69309188, "volume": null}, {"date": "1995-09-27", "close": 1.69309188, "volume": 425.0}, {"date": "1995-09-28", "close": 1.69309188, "volume": null}, {"date": "1995-09-29", "close": 1.69309188, "volume": null}, {"date": "1995-10-02", "close": 1.69309188, "volume": 106.0}, {"date": "1995-10-03", "close": 1.69309188, "volume": 32.0}, {"date": "1995-10-04", "close": 1.69309188, "volume": null}, {"date": "1995-10-05", "close": 1.69309188, "volume": null}, {"date": "1995-10-06", "close": 1.69309188, "volume": null}, {"date": "1995-10-09", "close": 1.69309188, "volume": null}, {"date": "1995-10-10", "close": 1.69309188, "volume": null}, {"date": "1995-10-11", "close": 1.69309188, "volume": null}, {"date": "1995-10-12", "close": 1.69309188, "volume": null}, {"date": "1995-10-13", "close": 1.69309188, "volume": null}, {"date": "1995-10-16", "close": 1.69309188, "volume": null}, {"date": "1995-10-17", "close": 1.69309188, "volume": null}, {"date": "1995-10-18", "close": 1.69309188, "volume": null}, {"date": "1995-10-19", "close": 1.69309188, "volume": null}, {"date": "1995-10-20", "close": 1.69309188, "volume": null}, {"date": "1995-10-23", "close": 1.69309188, "volume": null}, {"date": "1995-10-24", "close": 1.69309188, "volume": null}, {"date": "1995-10-25", "close": 1.69309188, "volume": null}, {"date": "1995-10-26", "close": 1.69309188, "volume": null}, {"date": "1995-10-27", "close": 1.69309188, "volume": null}, {"date": "1995-10-30", "close": 1.69309188, "volume": null}, {"date": "1995-10-31", "close": 1.69309188, "volume": null}, {"date": "1995-11-01", "close": 1.69309188, "volume": null}, {"date": "1995-11-02", "close": 1.69309188, "volume": null}, {"date": "1995-11-03", "close": 1.69309188, "volume": null}, {"date": "1995-11-06", "close": 1.69309188, "volume": null}, {"date": "1995-11-07", "close": 1.69309188, "volume": null}, {"date": "1995-11-08", "close": 1.69309188, "volume": null}, {"date": "1995-11-09", "close": 1.69309188, "volume": null}, {"date": "1995-11-10", "close": 1.69309188, "volume": null}, {"date": "1995-11-13", "close": 1.69309188, "volume": null}, {"date": "1995-11-14", "close": 1.69309188, "volume": null}, {"date": "1995-11-15", "close": 1.69309188, "volume": null}, {"date": "1995-11-16", "close": 1.97527386, "volume": 170.0}, {"date": "1995-11-17", "close": 1.97527386, "volume": null}, {"date": "1995-11-20", "close": 1.97527386, "volume": null}, {"date": "1995-11-21", "close": 1.97527386, "volume": null}, {"date": "1995-11-22", "close": 2.63369848, "volume": 74.0}, {"date": "1995-11-23", "close": 2.63369848, "volume": null}, {"date": "1995-11-24", "close": 2.8218198, "volume": 1063.0}, {"date": "1995-11-27", "close": 2.8218198, "volume": null}, {"date": "1995-11-28", "close": 3.2921231, "volume": 425.0}, {"date": "1995-11-29", "close": 3.2921231, "volume": null}, {"date": "1995-11-30", "close": 3.2921231, "volume": null}, {"date": "1995-12-01", "close": 3.2921231, "volume": null}, {"date": "1995-12-04", "close": 3.2921231, "volume": null}, {"date": "1995-12-05", "close": 3.2921231, "volume": null}, {"date": "1995-12-06", "close": 4.2327297, "volume": 425.0}, {"date": "1995-12-07", "close": 4.2327297, "volume": 11.0}, {"date": "1995-12-08", "close": 3.95054772, "volume": 3158.0}, {"date": "1995-12-11", "close": 3.95054772, "volume": 32.0}, {"date": "1995-12-12", "close": 4.2327297, "volume": 1382.0}, {"date": "1995-12-13", "close": 4.2327297, "volume": null}, {"date": "1995-12-14", "close": 4.2327297, "volume": null}, {"date": "1995-12-15", "close": 4.2327297, "volume": null}, {"date": "1995-12-18", "close": 3.95054772, "volume": 1063.0}, {"date": "1995-12-19", "close": 3.95054772, "volume": 32.0}, {"date": "1995-12-20", "close": 4.2327297, "volume": 64.0}, {"date": "1995-12-21", "close": 4.2327297, "volume": 1308.0}, {"date": "1995-12-22", "close": 4.2327297, "volume": null}, {"date": "1995-12-25", "close": 4.2327297, "volume": null}, {"date": "1995-12-26", "close": 4.2327297, "volume": null}, {"date": "1995-12-27", "close": 4.2327297, "volume": null}, {"date": "1995-12-28", "close": 4.2327297, "volume": null}, {"date": "1995-12-29", "close": 4.2327297, "volume": null}, {"date": "1996-01-01", "close": 4.2327297, "volume": null}, {"date": "1996-01-02", "close": 4.2327297, "volume": null}, {"date": "1996-01-03", "close": 4.2327297, "volume": null}, {"date": "1996-01-04", "close": 4.2327297, "volume": 712.0}, {"date": "1996-01-05", "close": 4.2327297, "volume": null}, {"date": "1996-01-08", "close": 4.51491168, "volume": 425.0}, {"date": "1996-01-09", "close": 4.51491168, "volume": null}, {"date": "1996-01-10", "close": 4.51491168, "volume": null}, {"date": "1996-01-11", "close": 4.51491168, "volume": null}, {"date": "1996-01-12", "close": 4.51491168, "volume": null}, {"date": "1996-01-15", "close": 3.95054772, "volume": 32.0}, {"date": "1996-01-16", "close": 3.95054772, "volume": null}, {"date": "1996-01-17", "close": 3.95054772, "volume": null}, {"date": "1996-01-18", "close": 4.703033, "volume": 2126.0}, {"date": "1996-01-19", "close": 4.703033, "volume": 1063.0}, {"date": "1996-01-22", "close": 4.703033, "volume": null}, {"date": "1996-01-23", "close": 4.2327297, "volume": 106.0}, {"date": "1996-01-24", "close": 4.2327297, "volume": 43.0}, {"date": "1996-01-25", "close": 4.2327297, "volume": null}, {"date": "1996-01-26", "close": 4.2327297, "volume": null}, {"date": "1996-01-29", "close": 4.2327297, "volume": null}, {"date": "1996-01-30", "close": 4.2327297, "volume": null}, {"date": "1996-01-31", "close": 4.2327297, "volume": null}, {"date": "1996-02-01", "close": 4.2327297, "volume": 213.0}, {"date": "1996-02-02", "close": 4.2327297, "volume": null}, {"date": "1996-02-05", "close": 4.2327297, "volume": 1329.0}, {"date": "1996-02-06", "close": 4.2327297, "volume": null}, {"date": "1996-02-07", "close": 4.2327297, "volume": null}, {"date": "1996-02-08", "close": 4.2327297, "volume": 11.0}, {"date": "1996-02-09", "close": 4.2327297, "volume": null}, {"date": "1996-02-12", "close": 4.2327297, "volume": null}, {"date": "1996-02-13", "close": 4.2327297, "volume": null}, {"date": "1996-02-14", "close": 4.2327297, "volume": 32.0}, {"date": "1996-02-15", "close": 4.2327297, "volume": null}, {"date": "1996-02-16", "close": 4.2327297, "volume": null}, {"date": "1996-02-19", "close": 4.2327297, "volume": null}, {"date": "1996-02-20", "close": 4.2327297, "volume": 53.0}, {"date": "1996-02-21", "close": 4.2327297, "volume": null}, {"date": "1996-02-22", "close": 4.2327297, "volume": null}, {"date": "1996-02-23", "close": 4.2327297, "volume": 106.0}, {"date": "1996-02-26", "close": 4.2327297, "volume": 74.0}, {"date": "1996-02-27", "close": 4.2327297, "volume": 32.0}, {"date": "1996-02-28", "close": 4.2327297, "volume": null}, {"date": "1996-02-29", "close": 4.51491168, "volume": 532.0}, {"date": "1996-03-01", "close": 4.51491168, "volume": null}, {"date": "1996-03-04", "close": 4.51491168, "volume": null}, {"date": "1996-03-05", "close": 4.51491168, "volume": null}, {"date": "1996-03-06", "close": 4.51491168, "volume": null}, {"date": "1996-03-07", "close": 4.51491168, "volume": null}, {"date": "1996-03-08", "close": 4.51491168, "volume": null}, {"date": "1996-03-11", "close": 4.51491168, "volume": 425.0}, {"date": "1996-03-12", "close": 4.51491168, "volume": 372.0}, {"date": "1996-03-13", "close": 4.51491168, "volume": null}, {"date": "1996-03-14", "close": 4.51491168, "volume": null}, {"date": "1996-03-15", "close": 4.51491168, "volume": null}, {"date": "1996-03-18", "close": 4.51491168, "volume": null}, {"date": "1996-03-19", "close": 5.1733363, "volume": 1063.0}, {"date": "1996-03-20", "close": 5.1733363, "volume": null}, {"date": "1996-03-21", "close": 5.1733363, "volume": null}, {"date": "1996-03-22", "close": 4.89115432, "volume": 64.0}, {"date": "1996-03-25", "close": 4.89115432, "volume": null}, {"date": "1996-03-26", "close": 4.89115432, "volume": null}, {"date": "1996-03-27", "close": 4.89115432, "volume": null}, {"date": "1996-03-28", "close": 4.89115432, "volume": null}, {"date": "1996-03-29", "close": 4.89115432, "volume": null}, {"date": "1996-04-01", "close": 4.89115432, "volume": null}, {"date": "1996-04-02", "close": 4.89115432, "volume": 2126.0}, {"date": "1996-04-03", "close": 4.89115432, "volume": null}, {"date": "1996-04-04", "close": 4.89115432, "volume": null}, {"date": "1996-04-05", "close": 4.89115432, "volume": null}, {"date": "1996-04-08", "close": 4.89115432, "volume": null}, {"date": "1996-04-09", "close": 4.89115432, "volume": 32.0}, {"date": "1996-04-10", "close": 4.89115432, "volume": null}, {"date": "1996-04-11", "close": 4.89115432, "volume": null}, {"date": "1996-04-12", "close": 4.89115432, "volume": null}, {"date": "1996-04-15", "close": 4.89115432, "volume": null}, {"date": "1996-04-16", "close": 4.89115432, "volume": null}, {"date": "1996-04-17", "close": 4.89115432, "volume": null}, {"date": "1996-04-18", "close": 4.89115432, "volume": 117.0}, {"date": "1996-04-19", "close": 4.89115432, "volume": null}, {"date": "1996-04-22", "close": 4.89115432, "volume": 383.0}, {"date": "1996-04-23", "close": 4.89115432, "volume": null}, {"date": "1996-04-24", "close": 4.89115432, "volume": null}, {"date": "1996-04-25", "close": 4.89115432, "volume": null}, {"date": "1996-04-26", "close": 4.89115432, "volume": 234.0}, {"date": "1996-04-29", "close": 4.89115432, "volume": 532.0}, {"date": "1996-04-30", "close": 4.89115432, "volume": 106.0}, {"date": "1996-05-01", "close": 4.89115432, "volume": null}, {"date": "1996-05-02", "close": 4.89115432, "volume": null}, {"date": "1996-05-03", "close": 4.89115432, "volume": null}, {"date": "1996-05-06", "close": 5.1733363, "volume": 372.0}, {"date": "1996-05-07", "close": 5.1733363, "volume": 159.0}, {"date": "1996-05-08", "close": 5.1733363, "volume": 308.0}, {"date": "1996-05-09", "close": 5.1733363, "volume": null}, {"date": "1996-05-10", "close": 5.1733363, "volume": null}, {"date": "1996-05-13", "close": 5.1733363, "volume": null}, {"date": "1996-05-14", "close": 5.1733363, "volume": null}, {"date": "1996-05-15", "close": 5.1733363, "volume": null}, {"date": "1996-05-16", "close": 5.6436396, "volume": 2126.0}, {"date": "1996-05-17", "close": 5.92582158, "volume": 213.0}, {"date": "1996-05-20", "close": 5.6436396, "volume": 319.0}, {"date": "1996-05-21", "close": 5.6436396, "volume": null}, {"date": "1996-05-22", "close": 5.6436396, "volume": null}, {"date": "1996-05-23", "close": 5.92582158, "volume": 1276.0}, {"date": "1996-05-24", "close": 5.92582158, "volume": null}, {"date": "1996-05-27", "close": 5.92582158, "volume": null}, {"date": "1996-05-28", "close": 5.92582158, "volume": null}, {"date": "1996-05-29", "close": 5.92582158, "volume": 32.0}, {"date": "1996-05-30", "close": 5.92582158, "volume": null}, {"date": "1996-05-31", "close": 5.92582158, "volume": 234.0}, {"date": "1996-06-03", "close": 5.92582158, "volume": null}, {"date": "1996-06-04", "close": 5.92582158, "volume": null}, {"date": "1996-06-05", "close": 5.92582158, "volume": null}, {"date": "1996-06-06", "close": 5.92582158, "volume": null}, {"date": "1996-06-07", "close": 5.92582158, "volume": null}, {"date": "1996-06-10", "close": 5.92582158, "volume": null}, {"date": "1996-06-11", "close": 5.92582158, "volume": null}, {"date": "1996-06-12", "close": 5.92582158, "volume": null}, {"date": "1996-06-13", "close": 5.92582158, "volume": null}, {"date": "1996-06-14", "close": 5.92582158, "volume": null}, {"date": "1996-06-17", "close": 5.92582158, "volume": null}, {"date": "1996-06-18", "close": 5.92582158, "volume": null}, {"date": "1996-06-19", "close": 5.92582158, "volume": null}, {"date": "1996-06-20", "close": 5.92582158, "volume": null}, {"date": "1996-06-21", "close": 5.6436396, "volume": 425.0}, {"date": "1996-06-24", "close": 5.6436396, "volume": null}, {"date": "1996-06-25", "close": 5.6436396, "volume": 11.0}, {"date": "1996-06-26", "close": 5.6436396, "volume": 829.0}, {"date": "1996-06-27", "close": 5.6436396, "volume": 32.0}, {"date": "1996-06-28", "close": 5.6436396, "volume": null}, {"date": "1996-07-01", "close": 5.6436396, "volume": 3615.0}, {"date": "1996-07-02", "close": 5.6436396, "volume": 32.0}, {"date": "1996-07-03", "close": 5.6436396, "volume": 2126.0}, {"date": "1996-07-04", "close": 5.6436396, "volume": null}, {"date": "1996-07-05", "close": 5.6436396, "volume": 74.0}, {"date": "1996-07-08", "close": 5.6436396, "volume": 2126.0}, {"date": "1996-07-09", "close": 5.6436396, "volume": null}, {"date": "1996-07-10", "close": 5.6436396, "volume": null}, {"date": "1996-07-11", "close": 5.6436396, "volume": null}, {"date": "1996-07-12", "close": 5.92582158, "volume": 447.0}, {"date": "1996-07-15", "close": 5.92582158, "volume": null}, {"date": "1996-07-16", "close": 5.6436396, "volume": 946.0}, {"date": "1996-07-17", "close": 5.6436396, "volume": null}, {"date": "1996-07-18", "close": 5.6436396, "volume": null}, {"date": "1996-07-19", "close": 5.6436396, "volume": null}, {"date": "1996-07-22", "close": 5.6436396, "volume": null}, {"date": "1996-07-23", "close": 5.6436396, "volume": 266.0}, {"date": "1996-07-24", "close": 5.6436396, "volume": null}, {"date": "1996-07-25", "close": 5.6436396, "volume": null}, {"date": "1996-07-26", "close": 5.6436396, "volume": null}, {"date": "1996-07-29", "close": 5.6436396, "volume": null}, {"date": "1996-07-30", "close": 5.6436396, "volume": null}, {"date": "1996-07-31", "close": 5.6436396, "volume": null}, {"date": "1996-08-01", "close": 5.6436396, "volume": null}, {"date": "1996-08-02", "close": 5.6436396, "volume": null}, {"date": "1996-08-05", "close": 5.6436396, "volume": null}, {"date": "1996-08-06", "close": 5.6436396, "volume": null}, {"date": "1996-08-07", "close": 5.6436396, "volume": null}, {"date": "1996-08-08", "close": 5.6436396, "volume": null}, {"date": "1996-08-09", "close": 5.6436396, "volume": 266.0}, {"date": "1996-08-12", "close": 5.6436396, "volume": null}, {"date": "1996-08-13", "close": 5.6436396, "volume": null}, {"date": "1996-08-14", "close": 5.6436396, "volume": null}, {"date": "1996-08-15", "close": 5.6436396, "volume": null}, {"date": "1996-08-16", "close": 5.6436396, "volume": null}, {"date": "1996-08-19", "close": 5.6436396, "volume": null}, {"date": "1996-08-20", "close": 5.6436396, "volume": null}, {"date": "1996-08-21", "close": 5.6436396, "volume": null}, {"date": "1996-08-22", "close": 5.6436396, "volume": 2764.0}, {"date": "1996-08-23", "close": 5.6436396, "volume": null}, {"date": "1996-08-26", "close": 5.6436396, "volume": null}, {"date": "1996-08-27", "close": 5.6436396, "volume": null}, {"date": "1996-08-28", "close": 5.6436396, "volume": null}, {"date": "1996-08-29", "close": 5.6436396, "volume": null}, {"date": "1996-08-30", "close": 5.6436396, "volume": null}, {"date": "1996-09-02", "close": 5.6436396, "volume": 32.0}, {"date": "1996-09-03", "close": 5.6436396, "volume": null}, {"date": "1996-09-04", "close": 5.6436396, "volume": null}, {"date": "1996-09-05", "close": 5.6436396, "volume": 1084.0}, {"date": "1996-09-06", "close": 5.6436396, "volume": null}, {"date": "1996-09-09", "close": 5.6436396, "volume": null}, {"date": "1996-09-10", "close": 5.6436396, "volume": null}, {"date": "1996-09-11", "close": 5.6436396, "volume": null}, {"date": "1996-09-12", "close": 5.6436396, "volume": null}, {"date": "1996-09-13", "close": 6.1139429, "volume": 989.0}, {"date": "1996-09-16", "close": 6.1139429, "volume": null}, {"date": "1996-09-17", "close": 6.1139429, "volume": null}, {"date": "1996-09-18", "close": 6.1139429, "volume": null}, {"date": "1996-09-19", "close": 6.1139429, "volume": null}, {"date": "1996-09-20", "close": 6.1139429, "volume": null}, {"date": "1996-09-23", "close": 6.1139429, "volume": null}, {"date": "1996-09-24", "close": 6.1139429, "volume": null}, {"date": "1996-09-25", "close": 6.1139429, "volume": null}, {"date": "1996-09-26", "close": 6.1139429, "volume": null}, {"date": "1996-09-27", "close": 6.1139429, "volume": null}, {"date": "1996-09-30", "close": 6.1139429, "volume": null}, {"date": "1996-10-01", "close": 6.1139429, "volume": null}, {"date": "1996-10-02", "close": 5.92582158, "volume": 330.0}, {"date": "1996-10-03", "close": 5.92582158, "volume": null}, {"date": "1996-10-04", "close": 5.92582158, "volume": null}, {"date": "1996-10-07", "close": 5.92582158, "volume": null}, {"date": "1996-10-08", "close": 5.92582158, "volume": null}, {"date": "1996-10-09", "close": 5.92582158, "volume": null}, {"date": "1996-10-10", "close": 5.92582158, "volume": null}, {"date": "1996-10-11", "close": 5.92582158, "volume": null}, {"date": "1996-10-14", "close": 5.92582158, "volume": null}, {"date": "1996-10-15", "close": 5.92582158, "volume": null}, {"date": "1996-10-16", "close": 5.73770026, "volume": 32.0}, {"date": "1996-10-17", "close": 5.73770026, "volume": null}, {"date": "1996-10-18", "close": 5.73770026, "volume": 191.0}, {"date": "1996-10-21", "close": 5.73770026, "volume": null}, {"date": "1996-10-22", "close": 5.73770026, "volume": null}, {"date": "1996-10-23", "close": 5.73770026, "volume": null}, {"date": "1996-10-24", "close": 5.83176092, "volume": 32.0}, {"date": "1996-10-25", "close": 5.83176092, "volume": null}, {"date": "1996-10-28", "close": 5.83176092, "volume": null}, {"date": "1996-10-29", "close": 5.83176092, "volume": null}, {"date": "1996-10-30", "close": 5.83176092, "volume": null}, {"date": "1996-10-31", "close": 5.83176092, "volume": null}, {"date": "1996-11-01", "close": 5.83176092, "volume": null}, {"date": "1996-11-04", "close": 5.83176092, "volume": null}, {"date": "1996-11-05", "close": 5.83176092, "volume": null}, {"date": "1996-11-06", "close": 5.83176092, "volume": null}, {"date": "1996-11-07", "close": 5.83176092, "volume": null}, {"date": "1996-11-08", "close": 5.83176092, "volume": null}, {"date": "1996-11-11", "close": 5.83176092, "volume": null}, {"date": "1996-11-12", "close": 5.83176092, "volume": null}, {"date": "1996-11-13", "close": 5.73770026, "volume": 53.0}, {"date": "1996-11-14", "close": 5.73770026, "volume": null}, {"date": "1996-11-15", "close": 5.73770026, "volume": null}, {"date": "1996-11-18", "close": 5.73770026, "volume": null}, {"date": "1996-11-19", "close": 5.73770026, "volume": null}, {"date": "1996-11-20", "close": 5.73770026, "volume": null}, {"date": "1996-11-21", "close": 5.73770026, "volume": null}, {"date": "1996-11-22", "close": 5.73770026, "volume": null}, {"date": "1996-11-25", "close": 5.73770026, "volume": null}, {"date": "1996-11-26", "close": 5.73770026, "volume": 66.0}, {"date": "1996-11-27", "close": 5.73770026, "volume": null}, {"date": "1996-11-28", "close": 5.73770026, "volume": null}, {"date": "1996-11-29", "close": 5.73770026, "volume": null}, {"date": "1996-12-02", "close": 5.73770026, "volume": null}, {"date": "1996-12-03", "close": 5.73770026, "volume": null}, {"date": "1996-12-04", "close": 5.73770026, "volume": null}, {"date": "1996-12-05", "close": 5.73770026, "volume": null}, {"date": "1996-12-06", "close": 5.73770026, "volume": null}, {"date": "1996-12-09", "close": 5.73770026, "volume": null}, {"date": "1996-12-10", "close": 5.73770026, "volume": null}, {"date": "1996-12-11", "close": 5.73770026, "volume": null}, {"date": "1996-12-12", "close": 5.73770026, "volume": 37.0}, {"date": "1996-12-13", "close": 5.73770026, "volume": null}, {"date": "1996-12-16", "close": 5.73770026, "volume": null}, {"date": "1996-12-17", "close": 5.73770026, "volume": null}, {"date": "1996-12-18", "close": 5.73770026, "volume": null}, {"date": "1996-12-19", "close": 5.73770026, "volume": 80.0}, {"date": "1996-12-20", "close": 5.73770026, "volume": null}, {"date": "1996-12-23", "close": 5.73770026, "volume": null}, {"date": "1996-12-24", "close": 5.73770026, "volume": null}, {"date": "1996-12-25", "close": 5.73770026, "volume": null}, {"date": "1996-12-26", "close": 5.73770026, "volume": null}, {"date": "1996-12-27", "close": 5.73770026, "volume": null}, {"date": "1996-12-30", "close": 5.73770026, "volume": null}, {"date": "1996-12-31", "close": 5.73770026, "volume": null}, {"date": "1997-01-01", "close": 5.73770026, "volume": null}, {"date": "1997-01-02", "close": 5.73770026, "volume": 53.0}, {"date": "1997-01-03", "close": 5.73770026, "volume": null}, {"date": "1997-01-06", "close": 5.73770026, "volume": null}, {"date": "1997-01-07", "close": 5.73770026, "volume": null}, {"date": "1997-01-08", "close": 5.73770026, "volume": null}, {"date": "1997-01-09", "close": 5.73770026, "volume": 128.0}, {"date": "1997-01-10", "close": 5.73770026, "volume": 32.0}, {"date": "1997-01-13", "close": 5.73770026, "volume": 191.0}, {"date": "1997-01-14", "close": 5.73770026, "volume": null}, {"date": "1997-01-15", "close": 5.73770026, "volume": 213.0}, {"date": "1997-01-16", "close": 5.73770026, "volume": null}, {"date": "1997-01-17", "close": 5.73770026, "volume": null}, {"date": "1997-01-20", "close": 5.73770026, "volume": null}, {"date": "1997-01-21", "close": 5.73770026, "volume": null}, {"date": "1997-01-22", "close": 5.73770026, "volume": null}, {"date": "1997-01-23", "close": 5.73770026, "volume": null}, {"date": "1997-01-24", "close": 5.73770026, "volume": null}, {"date": "1997-01-27", "close": 5.73770026, "volume": null}, {"date": "1997-01-28", "close": 5.6436396, "volume": 16.0}, {"date": "1997-01-29", "close": 5.6436396, "volume": 744.0}, {"date": "1997-01-30", "close": 5.6436396, "volume": null}, {"date": "1997-01-31", "close": 5.6436396, "volume": null}, {"date": "1997-02-03", "close": 5.6436396, "volume": null}, {"date": "1997-02-04", "close": 5.6436396, "volume": null}, {"date": "1997-02-05", "close": 5.6436396, "volume": 16.0}, {"date": "1997-02-06", "close": 5.6436396, "volume": 2126.0}, {"date": "1997-02-07", "close": 5.6436396, "volume": null}, {"date": "1997-02-10", "close": 5.6436396, "volume": null}, {"date": "1997-02-11", "close": 5.6436396, "volume": null}, {"date": "1997-02-12", "close": 5.6436396, "volume": null}, {"date": "1997-02-13", "close": 5.6436396, "volume": 101.0}, {"date": "1997-02-14", "close": 5.6436396, "volume": 611.0}, {"date": "1997-02-17", "close": 5.6436396, "volume": null}, {"date": "1997-02-18", "close": 5.6436396, "volume": null}, {"date": "1997-02-19", "close": 5.6436396, "volume": null}, {"date": "1997-02-20", "close": 5.6436396, "volume": null}, {"date": "1997-02-21", "close": 5.6436396, "volume": null}, {"date": "1997-02-24", "close": 5.6436396, "volume": null}, {"date": "1997-02-25", "close": 5.6436396, "volume": 32.0}, {"date": "1997-02-26", "close": 5.6436396, "volume": null}, {"date": "1997-02-27", "close": 5.6436396, "volume": null}, {"date": "1997-02-28", "close": 5.6436396, "volume": null}, {"date": "1997-03-03", "close": 5.6436396, "volume": null}, {"date": "1997-03-04", "close": 5.6436396, "volume": null}, {"date": "1997-03-05", "close": 5.6436396, "volume": null}, {"date": "1997-03-06", "close": 5.6436396, "volume": null}, {"date": "1997-03-07", "close": 5.6436396, "volume": null}, {"date": "1997-03-10", "close": 5.6436396, "volume": null}, {"date": "1997-03-11", "close": 5.6436396, "volume": null}, {"date": "1997-03-12", "close": 5.6436396, "volume": 11.0}, {"date": "1997-03-13", "close": 5.6436396, "volume": null}, {"date": "1997-03-14", "close": 5.6436396, "volume": 213.0}, {"date": "1997-03-17", "close": 5.6436396, "volume": null}, {"date": "1997-03-18", "close": 5.6436396, "volume": null}, {"date": "1997-03-19", "close": 5.6436396, "volume": null}, {"date": "1997-03-20", "close": 5.6436396, "volume": null}, {"date": "1997-03-21", "close": 5.6436396, "volume": null}, {"date": "1997-03-24", "close": 5.6436396, "volume": null}, {"date": "1997-03-25", "close": 5.6436396, "volume": null}, {"date": "1997-03-26", "close": 5.6436396, "volume": null}, {"date": "1997-03-27", "close": 5.6436396, "volume": null}, {"date": "1997-03-28", "close": 5.6436396, "volume": null}, {"date": "1997-03-31", "close": 5.6436396, "volume": null}, {"date": "1997-04-01", "close": 5.6436396, "volume": null}, {"date": "1997-04-02", "close": 5.6436396, "volume": null}, {"date": "1997-04-03", "close": 5.6436396, "volume": null}, {"date": "1997-04-04", "close": 5.6436396, "volume": null}, {"date": "1997-04-07", "close": 5.6436396, "volume": null}, {"date": "1997-04-08", "close": 5.6436396, "volume": null}, {"date": "1997-04-09", "close": 5.6436396, "volume": null}, {"date": "1997-04-10", "close": 5.6436396, "volume": null}, {"date": "1997-04-11", "close": 5.6436396, "volume": 159.0}, {"date": "1997-04-14", "close": 5.6436396, "volume": null}, {"date": "1997-04-15", "close": 5.6436396, "volume": null}, {"date": "1997-04-16", "close": 5.6436396, "volume": null}, {"date": "1997-04-17", "close": 5.6436396, "volume": null}, {"date": "1997-04-18", "close": 5.6436396, "volume": null}, {"date": "1997-04-21", "close": 5.6436396, "volume": null}, {"date": "1997-04-22", "close": 5.6436396, "volume": null}, {"date": "1997-04-23", "close": 5.6436396, "volume": null}, {"date": "1997-04-24", "close": 5.6436396, "volume": null}, {"date": "1997-04-25", "close": 5.6436396, "volume": null}, {"date": "1997-04-28", "close": 5.6436396, "volume": 106.0}, {"date": "1997-04-29", "close": 5.45551828, "volume": 165.0}, {"date": "1997-04-30", "close": 5.45551828, "volume": 32.0}, {"date": "1997-05-01", "close": 5.45551828, "volume": null}, {"date": "1997-05-02", "close": 5.45551828, "volume": null}, {"date": "1997-05-05", "close": 5.45551828, "volume": null}, {"date": "1997-05-06", "close": 5.45551828, "volume": null}, {"date": "1997-05-07", "close": 5.54957894, "volume": 80.0}, {"date": "1997-05-08", "close": 5.54957894, "volume": 48.0}, {"date": "1997-05-09", "close": 5.54957894, "volume": null}, {"date": "1997-05-12", "close": 5.54957894, "volume": null}, {"date": "1997-05-13", "close": 5.54957894, "volume": null}, {"date": "1997-05-14", "close": 5.54957894, "volume": null}, {"date": "1997-05-15", "close": 5.54957894, "volume": null}, {"date": "1997-05-16", "close": 5.54957894, "volume": 21.0}, {"date": "1997-05-19", "close": 5.54957894, "volume": 32.0}, {"date": "1997-05-20", "close": 5.54957894, "volume": null}, {"date": "1997-05-21", "close": 5.54957894, "volume": null}, {"date": "1997-05-22", "close": 5.54957894, "volume": null}, {"date": "1997-05-23", "close": 5.54957894, "volume": null}, {"date": "1997-05-26", "close": 5.54957894, "volume": 80.0}, {"date": "1997-05-27", "close": 5.54957894, "volume": 106.0}, {"date": "1997-05-28", "close": 5.54957894, "volume": null}, {"date": "1997-05-29", "close": 5.6436396, "volume": 80.0}, {"date": "1997-05-30", "close": 6.77236752, "volume": 27.0}, {"date": "1997-06-02", "close": 6.77236752, "volume": null}, {"date": "1997-06-03", "close": 6.77236752, "volume": null}, {"date": "1997-06-04", "close": 6.77236752, "volume": null}, {"date": "1997-06-05", "close": 6.77236752, "volume": null}, {"date": "1997-06-06", "close": 6.77236752, "volume": null}, {"date": "1997-06-09", "close": 6.77236752, "volume": null}, {"date": "1997-06-10", "close": 6.77236752, "volume": null}, {"date": "1997-06-11", "close": 6.77236752, "volume": null}, {"date": "1997-06-12", "close": 6.77236752, "volume": null}, {"date": "1997-06-13", "close": 6.77236752, "volume": null}, {"date": "1997-06-16", "close": 6.77236752, "volume": null}, {"date": "1997-06-17", "close": 6.77236752, "volume": null}, {"date": "1997-06-18", "close": 6.77236752, "volume": null}, {"date": "1997-06-19", "close": 5.54957894, "volume": 96.0}, {"date": "1997-06-20", "close": 5.54957894, "volume": null}, {"date": "1997-06-23", "close": 5.54957894, "volume": null}, {"date": "1997-06-24", "close": 5.54957894, "volume": 53.0}, {"date": "1997-06-25", "close": 5.54957894, "volume": null}, {"date": "1997-06-26", "close": 5.54957894, "volume": null}, {"date": "1997-06-27", "close": 5.54957894, "volume": null}, {"date": "1997-06-30", "close": 5.54957894, "volume": null}, {"date": "1997-07-01", "close": 5.54957894, "volume": null}, {"date": "1997-07-02", "close": 5.54957894, "volume": null}, {"date": "1997-07-03", "close": 5.54957894, "volume": null}, {"date": "1997-07-04", "close": 5.54957894, "volume": null}, {"date": "1997-07-07", "close": 5.54957894, "volume": null}, {"date": "1997-07-08", "close": 5.54957894, "volume": null}, {"date": "1997-07-09", "close": 5.54957894, "volume": null}, {"date": "1997-07-10", "close": 5.54957894, "volume": null}, {"date": "1997-07-11", "close": 5.54957894, "volume": null}, {"date": "1997-07-14", "close": 5.54957894, "volume": null}, {"date": "1997-07-15", "close": 5.54957894, "volume": null}, {"date": "1997-07-16", "close": 5.54957894, "volume": null}, {"date": "1997-07-17", "close": 5.54957894, "volume": null}, {"date": "1997-07-18", "close": 5.54957894, "volume": null}, {"date": "1997-07-21", "close": 5.54957894, "volume": null}, {"date": "1997-07-22", "close": 5.54957894, "volume": null}, {"date": "1997-07-23", "close": 5.54957894, "volume": 37.0}, {"date": "1997-07-24", "close": 5.54957894, "volume": 19.0}, {"date": "1997-07-25", "close": 5.54957894, "volume": null}, {"date": "1997-07-28", "close": 5.54957894, "volume": null}, {"date": "1997-07-29", "close": 5.54957894, "volume": null}, {"date": "1997-07-30", "close": 5.54957894, "volume": 106.0}, {"date": "1997-07-31", "close": 5.45551828, "volume": 64.0}, {"date": "1997-08-01", "close": 5.45551828, "volume": null}, {"date": "1997-08-04", "close": 5.45551828, "volume": null}, {"date": "1997-08-05", "close": 5.45551828, "volume": 13.0}, {"date": "1997-08-06", "close": 5.45551828, "volume": null}, {"date": "1997-08-07", "close": 5.45551828, "volume": 16.0}, {"date": "1997-08-08", "close": 5.45551828, "volume": null}, {"date": "1997-08-11", "close": 5.45551828, "volume": 287.0}, {"date": "1997-08-12", "close": 5.45551828, "volume": null}, {"date": "1997-08-13", "close": 5.45551828, "volume": null}, {"date": "1997-08-14", "close": 5.45551828, "volume": null}, {"date": "1997-08-15", "close": 5.45551828, "volume": null}, {"date": "1997-08-18", "close": 5.45551828, "volume": 32.0}, {"date": "1997-08-19", "close": 5.45551828, "volume": null}, {"date": "1997-08-20", "close": 5.45551828, "volume": null}, {"date": "1997-08-21", "close": 5.45551828, "volume": null}, {"date": "1997-08-22", "close": 5.45551828, "volume": null}, {"date": "1997-08-25", "close": 5.45551828, "volume": null}, {"date": "1997-08-26", "close": 5.45551828, "volume": 16.0}, {"date": "1997-08-27", "close": 5.45551828, "volume": null}, {"date": "1997-08-28", "close": 5.45551828, "volume": null}, {"date": "1997-08-29", "close": 5.45551828, "volume": 44.0}, {"date": "1997-09-01", "close": 5.45551828, "volume": null}, {"date": "1997-09-02", "close": 5.45551828, "volume": null}, {"date": "1997-09-03", "close": 5.45551828, "volume": null}, {"date": "1997-09-04", "close": 5.45551828, "volume": null}, {"date": "1997-09-05", "close": 5.45551828, "volume": null}, {"date": "1997-09-08", "close": 5.45551828, "volume": null}, {"date": "1997-09-09", "close": 5.45551828, "volume": null}, {"date": "1997-09-10", "close": 5.45551828, "volume": null}, {"date": "1997-09-11", "close": 5.45551828, "volume": null}, {"date": "1997-09-12", "close": 5.45551828, "volume": null}, {"date": "1997-09-15", "close": 5.45551828, "volume": null}, {"date": "1997-09-16", "close": 5.45551828, "volume": null}, {"date": "1997-09-17", "close": 5.45551828, "volume": null}, {"date": "1997-09-18", "close": 5.45551828, "volume": 16.0}, {"date": "1997-09-19", "close": 5.45551828, "volume": null}, {"date": "1997-09-22", "close": 5.45551828, "volume": null}, {"date": "1997-09-23", "close": 5.45551828, "volume": null}, {"date": "1997-09-24", "close": 5.45551828, "volume": 32.0}, {"date": "1997-09-25", "close": 5.45551828, "volume": null}, {"date": "1997-09-26", "close": 5.45551828, "volume": null}, {"date": "1997-09-29", "close": 5.45551828, "volume": 80.0}, {"date": "1997-09-30", "close": 5.45551828, "volume": 32.0}, {"date": "1997-10-01", "close": 5.45551828, "volume": null}, {"date": "1997-10-02", "close": 5.45551828, "volume": null}, {"date": "1997-10-03", "close": 5.45551828, "volume": null}, {"date": "1997-10-06", "close": 5.45551828, "volume": null}, {"date": "1997-10-07", "close": 5.45551828, "volume": null}, {"date": "1997-10-08", "close": 5.45551828, "volume": 32.0}, {"date": "1997-10-09", "close": 5.45551828, "volume": null}, {"date": "1997-10-10", "close": 5.45551828, "volume": null}, {"date": "1997-10-13", "close": 5.45551828, "volume": null}, {"date": "1997-10-14", "close": 5.45551828, "volume": null}, {"date": "1997-10-15", "close": 5.45551828, "volume": null}, {"date": "1997-10-16", "close": 5.45551828, "volume": 159.0}, {"date": "1997-10-17", "close": 5.45551828, "volume": null}, {"date": "1997-10-20", "close": 5.45551828, "volume": null}, {"date": "1997-10-21", "close": 5.45551828, "volume": 532.0}, {"date": "1997-10-22", "close": 5.45551828, "volume": null}, {"date": "1997-10-23", "close": 5.45551828, "volume": null}, {"date": "1997-10-24", "close": 5.45551828, "volume": null}, {"date": "1997-10-27", "close": 5.45551828, "volume": null}, {"date": "1997-10-28", "close": 5.45551828, "volume": null}, {"date": "1997-10-29", "close": 5.45551828, "volume": null}, {"date": "1997-10-30", "close": 5.45551828, "volume": null}, {"date": "1997-10-31", "close": 5.45551828, "volume": null}, {"date": "1997-11-03", "close": 5.45551828, "volume": null}, {"date": "1997-11-04", "close": 5.45551828, "volume": null}, {"date": "1997-11-05", "close": 5.45551828, "volume": null}, {"date": "1997-11-06", "close": 5.45551828, "volume": null}, {"date": "1997-11-07", "close": 5.45551828, "volume": null}, {"date": "1997-11-10", "close": 5.45551828, "volume": null}, {"date": "1997-11-11", "close": 5.45551828, "volume": null}, {"date": "1997-11-12", "close": 5.45551828, "volume": null}, {"date": "1997-11-13", "close": 2.44557716, "volume": 11.0}, {"date": "1997-11-14", "close": 2.44557716, "volume": null}, {"date": "1997-11-17", "close": 2.44557716, "volume": null}, {"date": "1997-11-18", "close": 2.44557716, "volume": null}, {"date": "1997-11-19", "close": 2.44557716, "volume": null}, {"date": "1997-11-20", "close": 2.44557716, "volume": null}, {"date": "1997-11-21", "close": 2.44557716, "volume": null}, {"date": "1997-11-24", "close": 2.44557716, "volume": null}, {"date": "1997-11-25", "close": 2.44557716, "volume": null}, {"date": "1997-11-26", "close": 2.44557716, "volume": null}, {"date": "1997-11-27", "close": 2.44557716, "volume": null}, {"date": "1997-11-28", "close": 2.44557716, "volume": null}, {"date": "1997-12-01", "close": 2.44557716, "volume": null}, {"date": "1997-12-02", "close": 2.44557716, "volume": null}, {"date": "1997-12-03", "close": 2.44557716, "volume": null}, {"date": "1997-12-04", "close": 2.44557716, "volume": 32.0}, {"date": "1997-12-05", "close": 2.44557716, "volume": null}, {"date": "1997-12-08", "close": 2.44557716, "volume": null}, {"date": "1997-12-09", "close": 2.44557716, "volume": null}, {"date": "1997-12-10", "close": 2.44557716, "volume": null}, {"date": "1997-12-11", "close": 2.44557716, "volume": null}, {"date": "1997-12-12", "close": 2.63369848, "volume": 32.0}, {"date": "1997-12-15", "close": 2.63369848, "volume": null}, {"date": "1997-12-16", "close": 2.63369848, "volume": null}, {"date": "1997-12-17", "close": 2.63369848, "volume": null}, {"date": "1997-12-18", "close": 2.63369848, "volume": null}, {"date": "1997-12-19", "close": 2.63369848, "volume": null}, {"date": "1997-12-22", "close": 2.63369848, "volume": null}, {"date": "1997-12-23", "close": 2.63369848, "volume": null}, {"date": "1997-12-24", "close": 2.63369848, "volume": null}, {"date": "1997-12-25", "close": 2.63369848, "volume": null}, {"date": "1997-12-26", "close": 2.63369848, "volume": null}, {"date": "1997-12-29", "close": 2.63369848, "volume": null}, {"date": "1997-12-30", "close": 2.63369848, "volume": null}, {"date": "1997-12-31", "close": 2.63369848, "volume": null}, {"date": "1998-01-01", "close": 2.63369848, "volume": null}, {"date": "1998-01-02", "close": 2.63369848, "volume": null}, {"date": "1998-01-05", "close": 2.63369848, "volume": null}, {"date": "1998-01-06", "close": 2.63369848, "volume": null}, {"date": "1998-01-07", "close": 2.63369848, "volume": null}, {"date": "1998-01-08", "close": 2.63369848, "volume": null}, {"date": "1998-01-09", "close": 2.63369848, "volume": null}, {"date": "1998-01-12", "close": 2.63369848, "volume": null}, {"date": "1998-01-13", "close": 2.63369848, "volume": null}, {"date": "1998-01-14", "close": 3.2921231, "volume": 53.0}, {"date": "1998-01-15", "close": 3.2921231, "volume": null}, {"date": "1998-01-16", "close": 3.2921231, "volume": null}, {"date": "1998-01-19", "close": 3.2921231, "volume": null}, {"date": "1998-01-20", "close": 3.2921231, "volume": 16.0}, {"date": "1998-01-21", "close": 3.2921231, "volume": null}, {"date": "1998-01-22", "close": 3.2921231, "volume": null}, {"date": "1998-01-23", "close": 3.2921231, "volume": null}, {"date": "1998-01-26", "close": 3.2921231, "volume": null}, {"date": "1998-01-27", "close": 3.2921231, "volume": null}, {"date": "1998-01-28", "close": 3.2921231, "volume": null}, {"date": "1998-01-29", "close": 3.2921231, "volume": null}, {"date": "1998-01-30", "close": 3.2921231, "volume": null}, {"date": "1998-02-02", "close": 3.2921231, "volume": null}, {"date": "1998-02-03", "close": 3.2921231, "volume": null}, {"date": "1998-02-04", "close": 3.2921231, "volume": null}, {"date": "1998-02-05", "close": 3.2921231, "volume": null}, {"date": "1998-02-06", "close": 3.2921231, "volume": 112.0}, {"date": "1998-02-09", "close": 3.2921231, "volume": null}, {"date": "1998-02-10", "close": 3.2921231, "volume": null}, {"date": "1998-02-11", "close": 3.2921231, "volume": null}, {"date": "1998-02-12", "close": 3.2921231, "volume": null}, {"date": "1998-02-13", "close": 3.2921231, "volume": null}, {"date": "1998-02-16", "close": 3.2921231, "volume": null}, {"date": "1998-02-17", "close": 2.44557716, "volume": 367.0}, {"date": "1998-02-18", "close": 2.44557716, "volume": null}, {"date": "1998-02-19", "close": 2.44557716, "volume": null}, {"date": "1998-02-20", "close": 2.44557716, "volume": null}, {"date": "1998-02-23", "close": 2.44557716, "volume": null}, {"date": "1998-02-24", "close": 4.2327297, "volume": 106.0}, {"date": "1998-02-25", "close": 4.2327297, "volume": null}, {"date": "1998-02-26", "close": 4.2327297, "volume": null}, {"date": "1998-02-27", "close": 4.2327297, "volume": null}, {"date": "1998-03-02", "close": 2.44557716, "volume": 27.0}, {"date": "1998-03-03", "close": 2.44557716, "volume": null}, {"date": "1998-03-04", "close": 2.44557716, "volume": null}, {"date": "1998-03-05", "close": 2.44557716, "volume": null}, {"date": "1998-03-06", "close": 2.44557716, "volume": 175.0}, {"date": "1998-03-09", "close": 2.44557716, "volume": null}, {"date": "1998-03-10", "close": 2.44557716, "volume": null}, {"date": "1998-03-11", "close": 2.44557716, "volume": null}, {"date": "1998-03-12", "close": 2.44557716, "volume": null}, {"date": "1998-03-13", "close": 2.44557716, "volume": null}, {"date": "1998-03-16", "close": 2.44557716, "volume": null}, {"date": "1998-03-17", "close": 2.44557716, "volume": null}, {"date": "1998-03-18", "close": 2.44557716, "volume": null}, {"date": "1998-03-19", "close": 2.44557716, "volume": null}, {"date": "1998-03-20", "close": 2.44557716, "volume": null}, {"date": "1998-03-23", "close": 2.44557716, "volume": null}, {"date": "1998-03-24", "close": 2.44557716, "volume": null}, {"date": "1998-03-25", "close": 2.44557716, "volume": null}, {"date": "1998-03-26", "close": 2.44557716, "volume": null}, {"date": "1998-03-27", "close": 2.44557716, "volume": null}, {"date": "1998-03-30", "close": 2.44557716, "volume": null}, {"date": "1998-03-31", "close": 2.44557716, "volume": null}, {"date": "1998-04-01", "close": 2.44557716, "volume": null}, {"date": "1998-04-02", "close": 2.44557716, "volume": null}, {"date": "1998-04-03", "close": 2.44557716, "volume": null}, {"date": "1998-04-06", "close": 2.44557716, "volume": null}, {"date": "1998-04-07", "close": 2.44557716, "volume": null}, {"date": "1998-04-08", "close": 2.44557716, "volume": null}, {"date": "1998-04-09", "close": 2.44557716, "volume": null}, {"date": "1998-04-10", "close": 2.44557716, "volume": null}, {"date": "1998-04-13", "close": 2.44557716, "volume": null}, {"date": "1998-04-14", "close": 2.44557716, "volume": null}, {"date": "1998-04-15", "close": 2.44557716, "volume": null}, {"date": "1998-04-16", "close": 2.44557716, "volume": null}, {"date": "1998-04-17", "close": 2.44557716, "volume": null}, {"date": "1998-04-20", "close": 2.44557716, "volume": null}, {"date": "1998-04-21", "close": 2.44557716, "volume": null}, {"date": "1998-04-22", "close": 2.44557716, "volume": null}, {"date": "1998-04-23", "close": 2.44557716, "volume": null}, {"date": "1998-04-24", "close": 2.44557716, "volume": null}, {"date": "1998-04-27", "close": 2.8218198, "volume": 53.0}, {"date": "1998-04-28", "close": 2.8218198, "volume": null}, {"date": "1998-04-29", "close": 2.8218198, "volume": null}, {"date": "1998-04-30", "close": 2.8218198, "volume": null}, {"date": "1998-05-01", "close": 2.8218198, "volume": null}, {"date": "1998-05-04", "close": 2.8218198, "volume": null}, {"date": "1998-05-05", "close": 2.8218198, "volume": null}, {"date": "1998-05-06", "close": 3.2921231, "volume": 44.0}, {"date": "1998-05-07", "close": 3.2921231, "volume": null}, {"date": "1998-05-08", "close": 3.2921231, "volume": null}, {"date": "1998-05-11", "close": 3.2921231, "volume": 64.0}, {"date": "1998-05-12", "close": 3.2921231, "volume": 11.0}, {"date": "1998-05-13", "close": 3.2921231, "volume": null}, {"date": "1998-05-14", "close": 3.2921231, "volume": 16.0}, {"date": "1998-05-15", "close": 3.2921231, "volume": null}, {"date": "1998-05-18", "close": 3.2921231, "volume": null}, {"date": "1998-05-19", "close": 3.2921231, "volume": null}, {"date": "1998-05-20", "close": 4.2327297, "volume": 64.0}, {"date": "1998-05-21", "close": 4.2327297, "volume": null}, {"date": "1998-05-22", "close": 4.2327297, "volume": null}, {"date": "1998-05-25", "close": 4.2327297, "volume": null}, {"date": "1998-05-26", "close": 4.2327297, "volume": null}, {"date": "1998-05-27", "close": 4.2327297, "volume": null}, {"date": "1998-05-28", "close": 4.2327297, "volume": null}, {"date": "1998-05-29", "close": 4.2327297, "volume": null}, {"date": "1998-06-01", "close": 4.2327297, "volume": null}, {"date": "1998-06-02", "close": 4.2327297, "volume": null}, {"date": "1998-06-03", "close": 4.2327297, "volume": null}, {"date": "1998-06-04", "close": 4.2327297, "volume": null}, {"date": "1998-06-05", "close": 3.38618376, "volume": 122.0}, {"date": "1998-06-08", "close": 3.38618376, "volume": null}, {"date": "1998-06-09", "close": 3.2921231, "volume": 314.0}, {"date": "1998-06-10", "close": 3.2921231, "volume": null}, {"date": "1998-06-11", "close": 3.2921231, "volume": 16.0}, {"date": "1998-06-12", "close": 3.2921231, "volume": null}, {"date": "1998-06-15", "close": 3.2921231, "volume": 53.0}, {"date": "1998-06-16", "close": 3.2921231, "volume": null}, {"date": "1998-06-17", "close": 3.2921231, "volume": null}, {"date": "1998-06-18", "close": 3.2921231, "volume": null}, {"date": "1998-06-19", "close": 3.2921231, "volume": null}, {"date": "1998-06-22", "close": 3.2921231, "volume": null}, {"date": "1998-06-23", "close": 3.2921231, "volume": null}, {"date": "1998-06-24", "close": 3.2921231, "volume": null}, {"date": "1998-06-25", "close": 3.2921231, "volume": null}, {"date": "1998-06-26", "close": 3.2921231, "volume": null}, {"date": "1998-06-29", "close": 3.2921231, "volume": 255.0}, {"date": "1998-06-30", "close": 3.2921231, "volume": null}, {"date": "1998-07-01", "close": 3.2921231, "volume": null}, {"date": "1998-07-02", "close": 3.2921231, "volume": null}, {"date": "1998-07-03", "close": 3.2921231, "volume": null}, {"date": "1998-07-06", "close": 3.2921231, "volume": null}, {"date": "1998-07-07", "close": 3.2921231, "volume": null}, {"date": "1998-07-08", "close": 3.2921231, "volume": 8.0}, {"date": "1998-07-09", "close": 3.2921231, "volume": null}, {"date": "1998-07-10", "close": 3.2921231, "volume": null}, {"date": "1998-07-13", "close": 3.2921231, "volume": null}, {"date": "1998-07-14", "close": 3.2921231, "volume": 425.0}, {"date": "1998-07-15", "close": 3.2921231, "volume": null}, {"date": "1998-07-16", "close": 3.2921231, "volume": 85.0}, {"date": "1998-07-17", "close": 3.2921231, "volume": null}, {"date": "1998-07-20", "close": 3.2921231, "volume": null}, {"date": "1998-07-21", "close": 3.2921231, "volume": null}, {"date": "1998-07-22", "close": 3.2921231, "volume": null}, {"date": "1998-07-23", "close": 3.2921231, "volume": null}, {"date": "1998-07-24", "close": 3.2921231, "volume": null}, {"date": "1998-07-27", "close": 3.2921231, "volume": null}, {"date": "1998-07-28", "close": 3.2921231, "volume": null}, {"date": "1998-07-29", "close": 3.2921231, "volume": null}, {"date": "1998-07-30", "close": 3.2921231, "volume": null}, {"date": "1998-07-31", "close": 3.2921231, "volume": null}, {"date": "1998-08-03", "close": 3.2921231, "volume": null}, {"date": "1998-08-04", "close": 3.2921231, "volume": null}, {"date": "1998-08-05", "close": 3.2921231, "volume": null}, {"date": "1998-08-06", "close": 3.2921231, "volume": null}, {"date": "1998-08-07", "close": 3.2921231, "volume": null}, {"date": "1998-08-10", "close": 3.2921231, "volume": null}, {"date": "1998-08-11", "close": 3.2921231, "volume": null}, {"date": "1998-08-12", "close": 3.2921231, "volume": null}, {"date": "1998-08-13", "close": 3.2921231, "volume": null}, {"date": "1998-08-14", "close": 3.2921231, "volume": null}, {"date": "1998-08-17", "close": 3.2921231, "volume": null}, {"date": "1998-08-18", "close": 3.2921231, "volume": null}, {"date": "1998-08-19", "close": 3.2921231, "volume": 21.0}, {"date": "1998-08-20", "close": 3.2921231, "volume": 80.0}, {"date": "1998-08-21", "close": 3.2921231, "volume": null}, {"date": "1998-08-24", "close": 3.2921231, "volume": 16.0}, {"date": "1998-08-25", "close": 3.2921231, "volume": null}, {"date": "1998-08-26", "close": 3.2921231, "volume": null}, {"date": "1998-08-27", "close": 3.2921231, "volume": null}, {"date": "1998-08-28", "close": 3.2921231, "volume": null}, {"date": "1998-08-31", "close": 3.2921231, "volume": null}, {"date": "1998-09-01", "close": 3.2921231, "volume": null}, {"date": "1998-09-02", "close": 3.2921231, "volume": null}, {"date": "1998-09-03", "close": 3.2921231, "volume": null}, {"date": "1998-09-04", "close": 3.2921231, "volume": 16.0}, {"date": "1998-09-07", "close": 3.2921231, "volume": null}, {"date": "1998-09-08", "close": 3.2921231, "volume": null}, {"date": "1998-09-09", "close": 3.2921231, "volume": null}, {"date": "1998-09-10", "close": 3.2921231, "volume": 32.0}, {"date": "1998-09-11", "close": 3.2921231, "volume": null}, {"date": "1998-09-14", "close": 3.2921231, "volume": null}, {"date": "1998-09-15", "close": 3.2921231, "volume": null}, {"date": "1998-09-16", "close": 3.2921231, "volume": null}, {"date": "1998-09-17", "close": 3.2921231, "volume": null}, {"date": "1998-09-18", "close": 3.2921231, "volume": null}, {"date": "1998-09-21", "close": 3.2921231, "volume": null}, {"date": "1998-09-22", "close": 3.2921231, "volume": 399.0}, {"date": "1998-09-23", "close": 3.2921231, "volume": null}, {"date": "1998-09-24", "close": 3.2921231, "volume": null}, {"date": "1998-09-25", "close": 3.2921231, "volume": null}, {"date": "1998-09-28", "close": 3.2921231, "volume": null}, {"date": "1998-09-29", "close": 3.2921231, "volume": null}, {"date": "1998-09-30", "close": 3.2921231, "volume": null}, {"date": "1998-10-01", "close": 3.2921231, "volume": null}, {"date": "1998-10-02", "close": 3.2921231, "volume": null}, {"date": "1998-10-05", "close": 3.2921231, "volume": null}, {"date": "1998-10-06", "close": 3.2921231, "volume": 133.0}, {"date": "1998-10-07", "close": 3.2921231, "volume": null}, {"date": "1998-10-08", "close": 3.2921231, "volume": null}, {"date": "1998-10-09", "close": 3.2921231, "volume": 53.0}, {"date": "1998-10-12", "close": 3.2921231, "volume": null}, {"date": "1998-10-13", "close": 3.2921231, "volume": null}, {"date": "1998-10-14", "close": 3.2921231, "volume": null}, {"date": "1998-10-15", "close": 3.2921231, "volume": null}, {"date": "1998-10-16", "close": 3.2921231, "volume": null}, {"date": "1998-10-19", "close": 3.2921231, "volume": null}, {"date": "1998-10-20", "close": 3.2921231, "volume": null}, {"date": "1998-10-21", "close": 3.2921231, "volume": null}, {"date": "1998-10-22", "close": 3.2921231, "volume": 144.0}, {"date": "1998-10-23", "close": 3.2921231, "volume": null}, {"date": "1998-10-26", "close": 3.2921231, "volume": null}, {"date": "1998-10-27", "close": 3.2921231, "volume": null}, {"date": "1998-10-28", "close": 3.2921231, "volume": null}, {"date": "1998-10-29", "close": 3.2921231, "volume": null}, {"date": "1998-10-30", "close": 3.2921231, "volume": null}, {"date": "1998-11-02", "close": 3.2921231, "volume": null}, {"date": "1998-11-03", "close": 3.2921231, "volume": null}, {"date": "1998-11-04", "close": 3.2921231, "volume": null}, {"date": "1998-11-05", "close": 3.2921231, "volume": null}, {"date": "1998-11-06", "close": 3.2921231, "volume": null}, {"date": "1998-11-09", "close": 3.2921231, "volume": null}, {"date": "1998-11-10", "close": 3.2921231, "volume": null}, {"date": "1998-11-11", "close": 3.2921231, "volume": null}, {"date": "1998-11-12", "close": 3.2921231, "volume": null}, {"date": "1998-11-13", "close": 3.2921231, "volume": null}, {"date": "1998-11-16", "close": 3.2921231, "volume": null}, {"date": "1998-11-17", "close": 3.2921231, "volume": null}, {"date": "1998-11-18", "close": 3.2921231, "volume": null}, {"date": "1998-11-19", "close": 3.2921231, "volume": null}, {"date": "1998-11-20", "close": 2.8218198, "volume": 53.0}, {"date": "1998-11-23", "close": 2.8218198, "volume": null}, {"date": "1998-11-24", "close": 2.8218198, "volume": null}, {"date": "1998-11-25", "close": 2.8218198, "volume": null}, {"date": "1998-11-26", "close": 2.8218198, "volume": null}, {"date": "1998-11-27", "close": 2.8218198, "volume": null}, {"date": "1998-11-30", "close": 2.8218198, "volume": null}, {"date": "1998-12-01", "close": 2.8218198, "volume": null}, {"date": "1998-12-02", "close": 2.8218198, "volume": null}, {"date": "1998-12-03", "close": 2.8218198, "volume": null}, {"date": "1998-12-04", "close": 2.8218198, "volume": null}, {"date": "1998-12-07", "close": 2.8218198, "volume": null}, {"date": "1998-12-08", "close": 2.8218198, "volume": null}, {"date": "1998-12-09", "close": 2.8218198, "volume": null}, {"date": "1998-12-10", "close": 2.8218198, "volume": null}, {"date": "1998-12-11", "close": 2.8218198, "volume": null}, {"date": "1998-12-14", "close": 2.8218198, "volume": null}, {"date": "1998-12-15", "close": 2.8218198, "volume": null}, {"date": "1998-12-16", "close": 2.8218198, "volume": null}, {"date": "1998-12-17", "close": 2.8218198, "volume": null}, {"date": "1998-12-18", "close": 2.8218198, "volume": null}, {"date": "1998-12-21", "close": 2.8218198, "volume": null}, {"date": "1998-12-22", "close": 2.8218198, "volume": null}, {"date": "1998-12-23", "close": 2.8218198, "volume": null}, {"date": "1998-12-24", "close": 2.8218198, "volume": null}, {"date": "1998-12-25", "close": 2.8218198, "volume": null}, {"date": "1998-12-28", "close": 2.8218198, "volume": null}, {"date": "1998-12-29", "close": 2.8218198, "volume": null}, {"date": "1998-12-30", "close": 2.8218198, "volume": null}, {"date": "1998-12-31", "close": 2.8218198, "volume": null}, {"date": "1999-01-01", "close": 2.8218198, "volume": null}, {"date": "1999-01-04", "close": 2.8218198, "volume": null}, {"date": "1999-01-05", "close": 2.8218198, "volume": null}, {"date": "1999-01-06", "close": 2.8218198, "volume": null}, {"date": "1999-01-07", "close": 2.8218198, "volume": null}, {"date": "1999-01-08", "close": 2.8218198, "volume": null}, {"date": "1999-01-11", "close": 2.8218198, "volume": null}, {"date": "1999-01-12", "close": 2.8218198, "volume": null}, {"date": "1999-01-13", "close": 2.8218198, "volume": null}, {"date": "1999-01-14", "close": 2.8218198, "volume": null}, {"date": "1999-01-15", "close": 2.8218198, "volume": null}, {"date": "1999-01-18", "close": 2.91588046, "volume": 351.0}, {"date": "1999-01-19", "close": 2.91588046, "volume": null}, {"date": "1999-01-20", "close": 2.91588046, "volume": null}, {"date": "1999-01-21", "close": 2.91588046, "volume": null}, {"date": "1999-01-22", "close": 2.91588046, "volume": null}, {"date": "1999-01-25", "close": 2.91588046, "volume": null}, {"date": "1999-01-26", "close": 2.91588046, "volume": null}, {"date": "1999-01-27", "close": 2.91588046, "volume": null}, {"date": "1999-01-28", "close": 2.91588046, "volume": null}, {"date": "1999-01-29", "close": 2.91588046, "volume": null}, {"date": "1999-02-01", "close": 2.91588046, "volume": null}, {"date": "1999-02-02", "close": 2.91588046, "volume": null}, {"date": "1999-02-03", "close": 2.91588046, "volume": null}, {"date": "1999-02-04", "close": 2.91588046, "volume": null}, {"date": "1999-02-05", "close": 2.91588046, "volume": null}, {"date": "1999-02-08", "close": 2.91588046, "volume": null}, {"date": "1999-02-09", "close": 2.91588046, "volume": null}, {"date": "1999-02-10", "close": 2.91588046, "volume": null}, {"date": "1999-02-11", "close": 2.91588046, "volume": null}, {"date": "1999-02-12", "close": 2.91588046, "volume": null}, {"date": "1999-02-15", "close": 2.91588046, "volume": null}, {"date": "1999-02-16", "close": 2.91588046, "volume": null}, {"date": "1999-02-17", "close": 2.91588046, "volume": null}, {"date": "1999-02-18", "close": 2.91588046, "volume": null}, {"date": "1999-02-19", "close": 2.91588046, "volume": null}, {"date": "1999-02-22", "close": 2.91588046, "volume": null}, {"date": "1999-02-23", "close": 2.91588046, "volume": null}, {"date": "1999-02-24", "close": 2.91588046, "volume": null}, {"date": "1999-02-25", "close": 2.91588046, "volume": null}, {"date": "1999-02-26", "close": 2.91588046, "volume": null}, {"date": "1999-03-01", "close": 2.91588046, "volume": null}, {"date": "1999-03-02", "close": 2.91588046, "volume": null}, {"date": "1999-03-03", "close": 2.8218198, "volume": 11.0}, {"date": "1999-03-04", "close": 2.8218198, "volume": 32.0}, {"date": "1999-03-05", "close": 2.8218198, "volume": null}, {"date": "1999-03-08", "close": 2.8218198, "volume": null}, {"date": "1999-03-09", "close": 2.8218198, "volume": null}, {"date": "1999-03-10", "close": 2.8218198, "volume": null}, {"date": "1999-03-11", "close": 2.8218198, "volume": null}, {"date": "1999-03-12", "close": 2.8218198, "volume": 27.0}, {"date": "1999-03-15", "close": 2.8218198, "volume": null}, {"date": "1999-03-16", "close": 2.8218198, "volume": null}, {"date": "1999-03-17", "close": 2.8218198, "volume": null}, {"date": "1999-03-18", "close": 2.8218198, "volume": null}, {"date": "1999-03-19", "close": 2.8218198, "volume": null}, {"date": "1999-03-22", "close": 2.8218198, "volume": null}, {"date": "1999-03-23", "close": 2.8218198, "volume": null}, {"date": "1999-03-24", "close": 2.8218198, "volume": null}, {"date": "1999-03-25", "close": 2.8218198, "volume": null}, {"date": "1999-03-26", "close": 2.8218198, "volume": null}, {"date": "1999-03-29", "close": 2.8218198, "volume": null}, {"date": "1999-03-30", "close": 2.8218198, "volume": null}, {"date": "1999-03-31", "close": 2.8218198, "volume": null}, {"date": "1999-04-01", "close": 2.8218198, "volume": null}, {"date": "1999-04-02", "close": 2.8218198, "volume": null}, {"date": "1999-04-05", "close": 2.8218198, "volume": null}, {"date": "1999-04-06", "close": 2.8218198, "volume": null}, {"date": "1999-04-07", "close": 2.8218198, "volume": null}, {"date": "1999-04-08", "close": 2.8218198, "volume": null}, {"date": "1999-04-09", "close": 2.8218198, "volume": null}, {"date": "1999-04-12", "close": 2.8218198, "volume": null}, {"date": "1999-04-13", "close": 2.8218198, "volume": null}, {"date": "1999-04-14", "close": 3.00994112, "volume": 159.0}, {"date": "1999-04-15", "close": 3.00994112, "volume": null}, {"date": "1999-04-16", "close": 3.00994112, "volume": null}, {"date": "1999-04-19", "close": 3.00994112, "volume": null}, {"date": "1999-04-20", "close": 3.00994112, "volume": null}, {"date": "1999-04-21", "close": 3.00994112, "volume": null}, {"date": "1999-04-22", "close": 3.00994112, "volume": 64.0}, {"date": "1999-04-23", "close": 3.00994112, "volume": null}, {"date": "1999-04-26", "close": 3.00994112, "volume": null}, {"date": "1999-04-27", "close": 3.00994112, "volume": 106.0}, {"date": "1999-04-28", "close": 3.00994112, "volume": null}, {"date": "1999-04-29", "close": 3.00994112, "volume": null}, {"date": "1999-04-30", "close": 3.00994112, "volume": null}, {"date": "1999-05-03", "close": 3.00994112, "volume": null}, {"date": "1999-05-04", "close": 3.00994112, "volume": null}, {"date": "1999-05-05", "close": 3.00994112, "volume": null}, {"date": "1999-05-06", "close": 3.00994112, "volume": null}, {"date": "1999-05-07", "close": 3.00994112, "volume": null}, {"date": "1999-05-10", "close": 3.00994112, "volume": null}, {"date": "1999-05-11", "close": 3.00994112, "volume": null}, {"date": "1999-05-12", "close": 3.00994112, "volume": null}, {"date": "1999-05-13", "close": 3.00994112, "volume": null}, {"date": "1999-05-14", "close": 3.00994112, "volume": null}, {"date": "1999-05-17", "close": 3.00994112, "volume": null}, {"date": "1999-05-18", "close": 3.00994112, "volume": null}, {"date": "1999-05-19", "close": 3.00994112, "volume": null}, {"date": "1999-05-20", "close": 3.00994112, "volume": null}, {"date": "1999-05-21", "close": 3.00994112, "volume": null}, {"date": "1999-05-24", "close": 3.00994112, "volume": null}, {"date": "1999-05-25", "close": 3.00994112, "volume": 32.0}, {"date": "1999-05-26", "close": 3.00994112, "volume": null}, {"date": "1999-05-27", "close": 3.00994112, "volume": null}, {"date": "1999-05-28", "close": 3.00994112, "volume": null}, {"date": "1999-05-31", "close": 3.00994112, "volume": null}, {"date": "1999-06-01", "close": 3.00994112, "volume": null}, {"date": "1999-06-02", "close": 3.00994112, "volume": null}, {"date": "1999-06-03", "close": 3.00994112, "volume": null}, {"date": "1999-06-04", "close": 3.00994112, "volume": null}, {"date": "1999-06-07", "close": 3.00994112, "volume": null}, {"date": "1999-06-08", "close": 3.00994112, "volume": null}, {"date": "1999-06-09", "close": 3.00994112, "volume": null}, {"date": "1999-06-10", "close": 3.00994112, "volume": null}, {"date": "1999-06-11", "close": 3.00994112, "volume": null}, {"date": "1999-06-14", "close": 3.00994112, "volume": null}, {"date": "1999-06-15", "close": 3.00994112, "volume": null}, {"date": "1999-06-16", "close": 3.00994112, "volume": null}, {"date": "1999-06-17", "close": 3.00994112, "volume": null}, {"date": "1999-06-18", "close": 3.00994112, "volume": null}, {"date": "1999-06-21", "close": 4.703033, "volume": 112.0}, {"date": "1999-06-22", "close": 4.703033, "volume": null}, {"date": "1999-06-23", "close": 4.703033, "volume": null}, {"date": "1999-06-24", "close": 4.2327297, "volume": 37.0}, {"date": "1999-06-25", "close": 4.2327297, "volume": null}, {"date": "1999-06-28", "close": 4.2327297, "volume": null}, {"date": "1999-06-29", "close": 4.2327297, "volume": null}, {"date": "1999-06-30", "close": 4.2327297, "volume": null}, {"date": "1999-07-01", "close": 4.2327297, "volume": null}, {"date": "1999-07-02", "close": 4.2327297, "volume": null}, {"date": "1999-07-05", "close": 4.2327297, "volume": null}, {"date": "1999-07-06", "close": 4.2327297, "volume": null}, {"date": "1999-07-07", "close": 4.2327297, "volume": null}, {"date": "1999-07-08", "close": 4.2327297, "volume": null}, {"date": "1999-07-09", "close": 4.2327297, "volume": null}, {"date": "1999-07-12", "close": 4.2327297, "volume": null}, {"date": "1999-07-13", "close": 4.2327297, "volume": null}, {"date": "1999-07-14", "close": 4.2327297, "volume": null}, {"date": "1999-07-15", "close": 4.2327297, "volume": null}, {"date": "1999-07-16", "close": 4.2327297, "volume": null}, {"date": "1999-07-19", "close": 4.2327297, "volume": 40.0}, {"date": "1999-07-20", "close": 4.2327297, "volume": null}, {"date": "1999-07-21", "close": 4.2327297, "volume": null}, {"date": "1999-07-22", "close": 4.2327297, "volume": null}, {"date": "1999-07-23", "close": 4.2327297, "volume": null}, {"date": "1999-07-26", "close": 4.2327297, "volume": null}, {"date": "1999-07-27", "close": 4.2327297, "volume": null}, {"date": "1999-07-28", "close": 4.2327297, "volume": 32.0}, {"date": "1999-07-29", "close": 4.2327297, "volume": null}, {"date": "1999-07-30", "close": 4.2327297, "volume": null}, {"date": "1999-08-02", "close": 4.2327297, "volume": 27.0}, {"date": "1999-08-03", "close": 4.2327297, "volume": 32.0}, {"date": "1999-08-04", "close": 4.2327297, "volume": 53.0}, {"date": "1999-08-05", "close": 4.2327297, "volume": null}, {"date": "1999-08-06", "close": 4.2327297, "volume": null}, {"date": "1999-08-09", "close": 4.2327297, "volume": null}, {"date": "1999-08-10", "close": 4.2327297, "volume": null}, {"date": "1999-08-11", "close": 4.2327297, "volume": null}, {"date": "1999-08-12", "close": 4.2327297, "volume": null}, {"date": "1999-08-13", "close": 4.2327297, "volume": null}, {"date": "1999-08-16", "close": 4.2327297, "volume": null}, {"date": "1999-08-17", "close": 4.2327297, "volume": null}, {"date": "1999-08-18", "close": 4.2327297, "volume": null}, {"date": "1999-08-19", "close": 4.2327297, "volume": null}, {"date": "1999-08-20", "close": 4.2327297, "volume": null}, {"date": "1999-08-23", "close": 4.2327297, "volume": null}, {"date": "1999-08-24", "close": 4.2327297, "volume": null}, {"date": "1999-08-25", "close": 4.2327297, "volume": null}, {"date": "1999-08-26", "close": 4.2327297, "volume": null}, {"date": "1999-08-27", "close": 4.2327297, "volume": null}, {"date": "1999-08-30", "close": 4.2327297, "volume": null}, {"date": "1999-08-31", "close": 4.2327297, "volume": null}, {"date": "1999-09-01", "close": 4.2327297, "volume": null}, {"date": "1999-09-02", "close": 4.2327297, "volume": null}, {"date": "1999-09-03", "close": 4.2327297, "volume": null}, {"date": "1999-09-06", "close": 4.2327297, "volume": null}, {"date": "1999-09-07", "close": 4.2327297, "volume": null}, {"date": "1999-09-08", "close": 4.2327297, "volume": null}, {"date": "1999-09-09", "close": 4.2327297, "volume": null}, {"date": "1999-09-10", "close": 4.2327297, "volume": null}, {"date": "1999-09-13", "close": 4.2327297, "volume": null}, {"date": "1999-09-14", "close": 4.2327297, "volume": null}, {"date": "1999-09-15", "close": 4.2327297, "volume": null}, {"date": "1999-09-16", "close": 4.2327297, "volume": null}, {"date": "1999-09-17", "close": 4.2327297, "volume": null}, {"date": "1999-09-20", "close": 4.2327297, "volume": null}, {"date": "1999-09-21", "close": 4.2327297, "volume": null}, {"date": "1999-09-22", "close": 4.2327297, "volume": null}, {"date": "1999-09-23", "close": 4.2327297, "volume": null}, {"date": "1999-09-24", "close": 4.2327297, "volume": null}, {"date": "1999-09-27", "close": 4.2327297, "volume": null}, {"date": "1999-09-28", "close": 4.2327297, "volume": null}, {"date": "1999-09-29", "close": 4.2327297, "volume": null}, {"date": "1999-09-30", "close": 4.2327297, "volume": null}, {"date": "1999-10-01", "close": 4.2327297, "volume": null}, {"date": "1999-10-04", "close": 4.2327297, "volume": null}, {"date": "1999-10-05", "close": 4.2327297, "volume": null}, {"date": "1999-10-06", "close": 4.2327297, "volume": null}, {"date": "1999-10-07", "close": 4.2327297, "volume": null}, {"date": "1999-10-08", "close": 4.2327297, "volume": null}, {"date": "1999-10-11", "close": 4.2327297, "volume": null}, {"date": "1999-10-12", "close": 4.2327297, "volume": 32.0}, {"date": "1999-10-13", "close": 4.2327297, "volume": null}, {"date": "1999-10-14", "close": 4.2327297, "volume": null}, {"date": "1999-10-15", "close": 4.2327297, "volume": null}, {"date": "1999-10-18", "close": 4.2327297, "volume": null}, {"date": "1999-10-19", "close": 4.2327297, "volume": null}, {"date": "1999-10-20", "close": 4.2327297, "volume": null}, {"date": "1999-10-21", "close": 4.2327297, "volume": null}, {"date": "1999-10-22", "close": 4.2327297, "volume": null}, {"date": "1999-10-25", "close": 4.2327297, "volume": null}, {"date": "1999-10-26", "close": 4.2327297, "volume": null}, {"date": "1999-10-27", "close": 4.2327297, "volume": null}, {"date": "1999-10-28", "close": 4.2327297, "volume": null}, {"date": "1999-10-29", "close": 4.2327297, "volume": null}, {"date": "1999-11-01", "close": 4.2327297, "volume": null}, {"date": "1999-11-02", "close": 4.2327297, "volume": null}, {"date": "1999-11-03", "close": 4.2327297, "volume": null}, {"date": "1999-11-04", "close": 4.2327297, "volume": null}, {"date": "1999-11-05", "close": 5.6436396, "volume": 74.0}, {"date": "1999-11-08", "close": 5.6436396, "volume": null}, {"date": "1999-11-09", "close": 5.6436396, "volume": null}, {"date": "1999-11-10", "close": 5.6436396, "volume": null}, {"date": "1999-11-11", "close": 5.6436396, "volume": null}, {"date": "1999-11-12", "close": 5.6436396, "volume": null}, {"date": "1999-11-15", "close": 5.6436396, "volume": null}, {"date": "1999-11-16", "close": 4.2327297, "volume": 16.0}, {"date": "1999-11-17", "close": 4.2327297, "volume": null}, {"date": "1999-11-18", "close": 4.2327297, "volume": null}, {"date": "1999-11-19", "close": 4.32679036, "volume": 112.0}, {"date": "1999-11-22", "close": 4.42085102, "volume": 32.0}, {"date": "1999-11-23", "close": 4.42085102, "volume": null}, {"date": "1999-11-24", "close": 4.42085102, "volume": null}, {"date": "1999-11-25", "close": 4.42085102, "volume": 154.0}, {"date": "1999-11-26", "close": 4.42085102, "volume": null}, {"date": "1999-11-29", "close": 4.42085102, "volume": null}, {"date": "1999-11-30", "close": 4.42085102, "volume": null}, {"date": "1999-12-01", "close": 4.42085102, "volume": null}, {"date": "1999-12-02", "close": 4.42085102, "volume": null}, {"date": "1999-12-03", "close": 4.42085102, "volume": null}, {"date": "1999-12-06", "close": 4.42085102, "volume": null}, {"date": "1999-12-07", "close": 4.42085102, "volume": 32.0}, {"date": "1999-12-08", "close": 4.42085102, "volume": null}, {"date": "1999-12-09", "close": 4.42085102, "volume": null}, {"date": "1999-12-10", "close": 4.42085102, "volume": null}, {"date": "1999-12-13", "close": 4.42085102, "volume": null}, {"date": "1999-12-14", "close": 4.42085102, "volume": null}, {"date": "1999-12-15", "close": 4.42085102, "volume": null}, {"date": "1999-12-16", "close": 5.1733363, "volume": 213.0}, {"date": "1999-12-17", "close": 5.1733363, "volume": null}, {"date": "1999-12-20", "close": 5.1733363, "volume": null}, {"date": "1999-12-21", "close": 5.1733363, "volume": null}, {"date": "1999-12-22", "close": 5.1733363, "volume": 213.0}, {"date": "1999-12-23", "close": 5.1733363, "volume": null}, {"date": "1999-12-24", "close": 5.1733363, "volume": null}, {"date": "1999-12-27", "close": 5.1733363, "volume": null}, {"date": "1999-12-28", "close": 5.1733363, "volume": null}, {"date": "1999-12-29", "close": 5.1733363, "volume": null}, {"date": "1999-12-30", "close": 5.1733363, "volume": 1063.0}, {"date": "1999-12-31", "close": 5.1733363, "volume": null}, {"date": "2000-01-03", "close": 5.1733363, "volume": null}, {"date": "2000-01-04", "close": 5.1733363, "volume": null}, {"date": "2000-01-05", "close": 5.1733363, "volume": null}, {"date": "2000-01-06", "close": 5.1733363, "volume": null}, {"date": "2000-01-07", "close": 5.1733363, "volume": null}, {"date": "2000-01-10", "close": 5.1733363, "volume": null}, {"date": "2000-01-11", "close": 5.1733363, "volume": null}, {"date": "2000-01-12", "close": 5.1733363, "volume": null}, {"date": "2000-01-13", "close": 4.79709366, "volume": 2286.0}, {"date": "2000-01-14", "close": 5.1733363, "volume": 319.0}, {"date": "2000-01-17", "close": 5.1733363, "volume": null}, {"date": "2000-01-18", "close": 5.07927564, "volume": 96.0}, {"date": "2000-01-19", "close": 5.07927564, "volume": 32.0}, {"date": "2000-01-20", "close": 5.07927564, "volume": null}, {"date": "2000-01-21", "close": 5.07927564, "volume": 32.0}, {"date": "2000-01-24", "close": 5.07927564, "volume": null}, {"date": "2000-01-25", "close": 5.07927564, "volume": null}, {"date": "2000-01-26", "close": 5.07927564, "volume": null}, {"date": "2000-01-27", "close": 5.07927564, "volume": null}, {"date": "2000-01-28", "close": 5.07927564, "volume": null}, {"date": "2000-01-31", "close": 5.07927564, "volume": 80.0}, {"date": "2000-02-01", "close": 5.07927564, "volume": null}, {"date": "2000-02-02", "close": 5.07927564, "volume": 32.0}, {"date": "2000-02-03", "close": 5.07927564, "volume": 213.0}, {"date": "2000-02-07", "close": 4.703033, "volume": 21.0}, {"date": "2000-02-11", "close": 5.07927564, "volume": 64.0}, {"date": "2000-02-17", "close": 4.703033, "volume": 32.0}, {"date": "2000-02-29", "close": 4.703033, "volume": 213.0}, {"date": "2000-03-02", "close": 4.703033, "volume": 64.0}, {"date": "2000-03-03", "close": 4.703033, "volume": 16.0}, {"date": "2000-03-07", "close": 4.79709366, "volume": 2126.0}, {"date": "2000-03-13", "close": 5.6436396, "volume": 356.0}, {"date": "2000-03-14", "close": 5.6436396, "volume": 32.0}, {"date": "2000-03-20", "close": 6.5842462, "volume": 1292.0}, {"date": "2000-03-22", "close": 6.1139429, "volume": 32.0}, {"date": "2000-03-24", "close": 6.1139429, "volume": 266.0}, {"date": "2000-03-31", "close": 6.1139429, "volume": 255.0}, {"date": "2000-04-03", "close": 6.1139429, "volume": 449.0}, {"date": "2000-04-05", "close": 6.1139429, "volume": 64.0}, {"date": "2000-04-12", "close": 6.1139429, "volume": 16.0}, {"date": "2000-04-28", "close": 6.1139429, "volume": null}, {"date": "2000-05-16", "close": 6.1139429, "volume": 260.0}, {"date": "2000-06-16", "close": 5.6436396, "volume": 28583.0}, {"date": "2000-06-29", "close": 1.4109099, "volume": 32.0}, {"date": "2000-06-30", "close": 1.74012221, "volume": 319.0}, {"date": "2000-07-11", "close": 1.8812132, "volume": 27.0}, {"date": "2000-07-28", "close": 1.8812132, "volume": 32.0}, {"date": "2000-08-01", "close": 4.2327297, "volume": 27.0}, {"date": "2000-08-10", "close": 4.2327297, "volume": 44.0}, {"date": "2000-08-22", "close": 4.2327297, "volume": 319.0}, {"date": "2000-08-29", "close": 4.2327297, "volume": 32.0}, {"date": "2000-08-31", "close": 4.2327297, "volume": 16.0}, {"date": "2000-09-01", "close": 4.2327297, "volume": 109.0}, {"date": "2000-09-05", "close": 4.2327297, "volume": null}, {"date": "2000-09-13", "close": 1.8812132, "volume": 4.0}, {"date": "2000-10-26", "close": 3.2921231, "volume": 112.0}, {"date": "2000-11-08", "close": 3.2921231, "volume": 37.0}, {"date": "2000-11-09", "close": 2.16339518, "volume": 58.0}, {"date": "2000-11-16", "close": 2.16339518, "volume": 797.0}, {"date": "2000-11-20", "close": 2.16339518, "volume": null}, {"date": "2000-11-21", "close": 2.16339518, "volume": null}, {"date": "2000-11-22", "close": 2.16339518, "volume": null}, {"date": "2000-11-23", "close": 2.16339518, "volume": 53.0}, {"date": "2000-11-24", "close": 2.16339518, "volume": null}, {"date": "2000-11-27", "close": 2.16339518, "volume": null}, {"date": "2000-11-28", "close": 2.16339518, "volume": null}, {"date": "2000-11-29", "close": 2.16339518, "volume": null}, {"date": "2000-11-30", "close": 2.16339518, "volume": null}, {"date": "2000-12-01", "close": 2.16339518, "volume": null}, {"date": "2000-12-04", "close": 2.16339518, "volume": null}, {"date": "2000-12-05", "close": 2.16339518, "volume": null}, {"date": "2000-12-06", "close": 2.16339518, "volume": null}, {"date": "2000-12-07", "close": 2.16339518, "volume": null}, {"date": "2000-12-11", "close": 2.16339518, "volume": null}, {"date": "2000-12-12", "close": 2.16339518, "volume": 16.0}, {"date": "2000-12-13", "close": 2.16339518, "volume": null}, {"date": "2000-12-14", "close": 2.16339518, "volume": null}, {"date": "2000-12-15", "close": 2.16339518, "volume": null}, {"date": "2000-12-18", "close": 2.16339518, "volume": null}, {"date": "2000-12-19", "close": 2.16339518, "volume": null}, {"date": "2000-12-20", "close": 2.16339518, "volume": null}, {"date": "2000-12-21", "close": 2.16339518, "volume": null}, {"date": "2000-12-22", "close": 2.16339518, "volume": null}, {"date": "2000-12-27", "close": 2.16339518, "volume": null}, {"date": "2000-12-28", "close": 2.16339518, "volume": null}, {"date": "2000-12-29", "close": 2.16339518, "volume": null}, {"date": "2001-01-02", "close": 2.16339518, "volume": null}, {"date": "2001-01-03", "close": 2.16339518, "volume": null}, {"date": "2001-01-04", "close": 2.16339518, "volume": null}, {"date": "2001-01-05", "close": 2.16339518, "volume": null}, {"date": "2001-01-08", "close": 2.16339518, "volume": null}, {"date": "2001-01-09", "close": 2.16339518, "volume": null}, {"date": "2001-01-10", "close": 2.16339518, "volume": null}, {"date": "2001-01-11", "close": 2.16339518, "volume": null}, {"date": "2001-01-12", "close": 2.16339518, "volume": null}, {"date": "2001-01-15", "close": 2.16339518, "volume": null}, {"date": "2001-01-16", "close": 2.16339518, "volume": null}, {"date": "2001-01-17", "close": 2.16339518, "volume": null}, {"date": "2001-01-18", "close": 2.16339518, "volume": null}, {"date": "2001-01-19", "close": 2.16339518, "volume": null}, {"date": "2001-01-22", "close": 2.16339518, "volume": 80.0}, {"date": "2001-01-23", "close": 2.16339518, "volume": null}, {"date": "2001-01-24", "close": 2.16339518, "volume": null}, {"date": "2001-01-25", "close": 2.16339518, "volume": null}, {"date": "2001-01-29", "close": 2.16339518, "volume": null}, {"date": "2001-01-30", "close": 2.16339518, "volume": null}, {"date": "2001-01-31", "close": 2.16339518, "volume": null}, {"date": "2001-02-01", "close": 2.16339518, "volume": null}, {"date": "2001-02-02", "close": 2.16339518, "volume": null}, {"date": "2001-02-05", "close": 2.16339518, "volume": null}, {"date": "2001-02-06", "close": 2.16339518, "volume": null}, {"date": "2001-02-07", "close": 2.16339518, "volume": null}, {"date": "2001-02-08", "close": 2.16339518, "volume": null}, {"date": "2001-02-09", "close": 2.16339518, "volume": null}, {"date": "2001-02-12", "close": 2.16339518, "volume": null}, {"date": "2001-02-13", "close": 2.16339518, "volume": null}, {"date": "2001-02-14", "close": 2.16339518, "volume": null}, {"date": "2001-02-15", "close": 2.06933452, "volume": 32.0}, {"date": "2001-02-16", "close": 2.06933452, "volume": null}, {"date": "2001-02-19", "close": 2.06933452, "volume": null}, {"date": "2001-02-20", "close": 2.06933452, "volume": null}, {"date": "2001-02-21", "close": 2.06933452, "volume": null}, {"date": "2001-02-22", "close": 2.06933452, "volume": null}, {"date": "2001-02-23", "close": 2.06933452, "volume": null}, {"date": "2001-02-26", "close": 2.06933452, "volume": null}, {"date": "2001-02-27", "close": 2.06933452, "volume": null}, {"date": "2001-02-28", "close": 2.06933452, "volume": 96.0}, {"date": "2001-03-01", "close": 2.06933452, "volume": 159.0}, {"date": "2001-03-02", "close": 2.06933452, "volume": null}, {"date": "2001-03-05", "close": 2.06933452, "volume": null}, {"date": "2001-03-06", "close": 2.06933452, "volume": null}, {"date": "2001-03-07", "close": 2.06933452, "volume": null}, {"date": "2001-03-08", "close": 2.06933452, "volume": null}, {"date": "2001-03-09", "close": 2.06933452, "volume": null}, {"date": "2001-03-12", "close": 2.06933452, "volume": null}, {"date": "2001-03-13", "close": 2.06933452, "volume": null}, {"date": "2001-03-14", "close": 2.06933452, "volume": null}, {"date": "2001-03-15", "close": 2.06933452, "volume": null}, {"date": "2001-03-16", "close": 2.06933452, "volume": null}, {"date": "2001-03-19", "close": 2.06933452, "volume": null}, {"date": "2001-03-20", "close": 2.06933452, "volume": null}, {"date": "2001-03-21", "close": 2.06933452, "volume": null}, {"date": "2001-03-22", "close": 2.06933452, "volume": null}, {"date": "2001-03-23", "close": 2.06933452, "volume": null}, {"date": "2001-03-26", "close": 2.06933452, "volume": null}, {"date": "2001-03-27", "close": 2.06933452, "volume": null}, {"date": "2001-03-28", "close": 2.06933452, "volume": null}, {"date": "2001-03-29", "close": 2.06933452, "volume": null}, {"date": "2001-03-30", "close": 2.06933452, "volume": null}, {"date": "2001-04-02", "close": 2.06933452, "volume": null}, {"date": "2001-04-03", "close": 2.06933452, "volume": 44051.0}, {"date": "2001-04-04", "close": 2.06933452, "volume": null}, {"date": "2001-04-05", "close": 2.06933452, "volume": null}, {"date": "2001-04-06", "close": 2.06933452, "volume": null}, {"date": "2001-04-09", "close": 2.06933452, "volume": null}, {"date": "2001-04-10", "close": 2.06933452, "volume": null}, {"date": "2001-04-11", "close": 2.06933452, "volume": null}, {"date": "2001-04-12", "close": 2.06933452, "volume": null}, {"date": "2001-04-17", "close": 2.06933452, "volume": null}, {"date": "2001-04-18", "close": 2.06933452, "volume": null}, {"date": "2001-04-19", "close": 2.06933452, "volume": null}, {"date": "2001-04-20", "close": 2.06933452, "volume": null}, {"date": "2001-04-23", "close": 2.06933452, "volume": null}, {"date": "2001-04-24", "close": 2.06933452, "volume": null}, {"date": "2001-04-26", "close": 2.06933452, "volume": null}, {"date": "2001-04-27", "close": 2.06933452, "volume": null}, {"date": "2001-04-30", "close": 2.06933452, "volume": 213.0}, {"date": "2001-05-01", "close": 2.06933452, "volume": null}, {"date": "2001-05-02", "close": 2.06933452, "volume": null}, {"date": "2001-05-03", "close": 2.06933452, "volume": null}, {"date": "2001-05-04", "close": 2.06933452, "volume": null}, {"date": "2001-05-07", "close": 2.06933452, "volume": null}, {"date": "2001-05-08", "close": 2.06933452, "volume": null}, {"date": "2001-05-09", "close": 2.06933452, "volume": null}, {"date": "2001-05-10", "close": 2.06933452, "volume": null}, {"date": "2001-05-11", "close": 2.06933452, "volume": null}, {"date": "2001-05-14", "close": 1.4109099, "volume": 32.0}, {"date": "2001-05-15", "close": 1.45794023, "volume": 32.0}, {"date": "2001-05-16", "close": 1.45794023, "volume": 96.0}, {"date": "2001-05-17", "close": 1.45794023, "volume": null}, {"date": "2001-05-18", "close": 1.45794023, "volume": null}, {"date": "2001-05-21", "close": 1.45794023, "volume": null}, {"date": "2001-05-22", "close": 1.45794023, "volume": null}, {"date": "2001-05-23", "close": 1.45794023, "volume": 32.0}, {"date": "2001-05-24", "close": 1.45794023, "volume": null}, {"date": "2001-05-25", "close": 1.45794023, "volume": null}, {"date": "2001-05-28", "close": 1.45794023, "volume": null}, {"date": "2001-05-29", "close": 1.45794023, "volume": 239.0}, {"date": "2001-05-30", "close": 1.45794023, "volume": null}, {"date": "2001-05-31", "close": 1.45794023, "volume": null}, {"date": "2001-06-01", "close": 1.45794023, "volume": null}, {"date": "2001-06-04", "close": 1.45794023, "volume": null}, {"date": "2001-06-05", "close": 1.45794023, "volume": null}, {"date": "2001-06-06", "close": 1.45794023, "volume": null}, {"date": "2001-06-07", "close": 1.45794023, "volume": null}, {"date": "2001-06-08", "close": 1.45794023, "volume": null}, {"date": "2001-06-12", "close": 1.45794023, "volume": null}, {"date": "2001-06-13", "close": 1.45794023, "volume": null}, {"date": "2001-06-14", "close": 1.45794023, "volume": null}, {"date": "2001-06-15", "close": 1.45794023, "volume": null}, {"date": "2001-06-18", "close": 1.45794023, "volume": null}, {"date": "2001-06-19", "close": 1.45794023, "volume": null}, {"date": "2001-06-20", "close": 1.45794023, "volume": null}, {"date": "2001-06-21", "close": 1.03466726, "volume": 260.0}, {"date": "2001-06-22", "close": 1.03466726, "volume": 271.0}, {"date": "2001-06-25", "close": 1.03466726, "volume": null}, {"date": "2001-06-26", "close": 1.03466726, "volume": null}, {"date": "2001-06-27", "close": 1.03466726, "volume": null}, {"date": "2001-06-28", "close": 1.03466726, "volume": null}, {"date": "2001-06-29", "close": 1.03466726, "volume": 32.0}, {"date": "2001-07-02", "close": 1.03466726, "volume": null}, {"date": "2001-07-03", "close": 1.03466726, "volume": 88.0}, {"date": "2001-07-04", "close": 1.03466726, "volume": null}, {"date": "2001-07-05", "close": 1.03466726, "volume": null}, {"date": "2001-07-06", "close": 1.03466726, "volume": null}, {"date": "2001-07-09", "close": 1.03466726, "volume": null}, {"date": "2001-07-10", "close": 1.03466726, "volume": null}, {"date": "2001-07-11", "close": 1.03466726, "volume": null}, {"date": "2001-07-12", "close": 1.03466726, "volume": null}, {"date": "2001-07-13", "close": 1.03466726, "volume": null}, {"date": "2001-07-16", "close": 1.03466726, "volume": null}, {"date": "2001-07-17", "close": 1.03466726, "volume": null}, {"date": "2001-07-18", "close": 1.03466726, "volume": null}, {"date": "2001-07-19", "close": 1.03466726, "volume": null}, {"date": "2001-07-20", "close": 1.03466726, "volume": null}, {"date": "2001-07-23", "close": 1.03466726, "volume": null}, {"date": "2001-07-24", "close": 1.03466726, "volume": null}, {"date": "2001-07-25", "close": 1.03466726, "volume": null}, {"date": "2001-07-26", "close": 1.03466726, "volume": null}, {"date": "2001-07-27", "close": 1.03466726, "volume": null}, {"date": "2001-07-30", "close": 1.03466726, "volume": null}, {"date": "2001-07-31", "close": 1.03466726, "volume": null}, {"date": "2001-08-01", "close": 1.03466726, "volume": null}, {"date": "2001-08-02", "close": 1.03466726, "volume": null}, {"date": "2001-08-03", "close": 1.03466726, "volume": null}, {"date": "2001-08-06", "close": 1.03466726, "volume": null}, {"date": "2001-08-07", "close": 1.03466726, "volume": null}, {"date": "2001-08-08", "close": 1.03466726, "volume": null}, {"date": "2001-08-09", "close": 1.03466726, "volume": null}, {"date": "2001-08-10", "close": 1.03466726, "volume": null}, {"date": "2001-08-13", "close": 1.03466726, "volume": null}, {"date": "2001-08-14", "close": 1.03466726, "volume": null}, {"date": "2001-08-15", "close": 1.03466726, "volume": null}, {"date": "2001-08-16", "close": 1.03466726, "volume": null}, {"date": "2001-08-17", "close": 1.03466726, "volume": null}, {"date": "2001-08-20", "close": 1.03466726, "volume": null}, {"date": "2001-08-21", "close": 1.03466726, "volume": null}, {"date": "2001-08-22", "close": 1.03466726, "volume": null}, {"date": "2001-08-23", "close": 1.03466726, "volume": null}, {"date": "2001-08-24", "close": 1.03466726, "volume": null}, {"date": "2001-08-27", "close": 1.03466726, "volume": null}, {"date": "2001-08-28", "close": 1.03466726, "volume": null}, {"date": "2001-08-29", "close": 1.03466726, "volume": null}, {"date": "2001-08-30", "close": 1.03466726, "volume": null}, {"date": "2001-08-31", "close": 1.03466726, "volume": null}, {"date": "2001-09-03", "close": 1.03466726, "volume": null}, {"date": "2001-09-04", "close": 1.03466726, "volume": null}, {"date": "2001-09-05", "close": 1.03466726, "volume": null}, {"date": "2001-09-06", "close": 1.03466726, "volume": null}, {"date": "2001-09-10", "close": 1.03466726, "volume": null}, {"date": "2001-09-11", "close": 1.03466726, "volume": null}, {"date": "2001-09-12", "close": 1.03466726, "volume": null}, {"date": "2001-09-13", "close": 1.03466726, "volume": null}, {"date": "2001-09-14", "close": 1.03466726, "volume": null}, {"date": "2001-09-17", "close": 1.03466726, "volume": null}, {"date": "2001-09-18", "close": 1.03466726, "volume": null}, {"date": "2001-09-19", "close": 1.03466726, "volume": null}, {"date": "2001-09-20", "close": 1.03466726, "volume": null}, {"date": "2001-09-21", "close": 1.03466726, "volume": null}, {"date": "2001-09-24", "close": 1.03466726, "volume": null}, {"date": "2001-09-25", "close": 1.03466726, "volume": null}, {"date": "2001-09-26", "close": 1.03466726, "volume": null}, {"date": "2001-09-27", "close": 1.03466726, "volume": null}, {"date": "2001-09-28", "close": 1.03466726, "volume": null}, {"date": "2001-10-01", "close": 1.03466726, "volume": null}, {"date": "2001-10-02", "close": 1.03466726, "volume": null}, {"date": "2001-10-03", "close": 1.03466726, "volume": null}, {"date": "2001-10-04", "close": 1.03466726, "volume": null}, {"date": "2001-10-05", "close": 1.03466726, "volume": null}, {"date": "2001-10-08", "close": 0.554957894, "volume": 96.0}, {"date": "2001-10-12", "close": 0.75248528, "volume": 32.0}, {"date": "2001-10-19", "close": 0.9406066, "volume": 69.0}, {"date": "2001-10-22", "close": 1.12872792, "volume": 43.0}, {"date": "2001-10-25", "close": 1.4109099, "volume": 106.0}, {"date": "2001-10-26", "close": 1.8812132, "volume": 399.0}, {"date": "2001-10-29", "close": 1.8812132, "volume": 16.0}, {"date": "2001-10-30", "close": 2.3515165, "volume": 96.0}, {"date": "2001-11-05", "close": 2.3515165, "volume": 296.0}, {"date": "2001-11-06", "close": 2.3515165, "volume": 32.0}, {"date": "2001-11-16", "close": 2.3515165, "volume": 133.0}, {"date": "2001-11-19", "close": 2.3515165, "volume": 659.0}, {"date": "2002-01-14", "close": 2.3515165, "volume": 7.0}, {"date": "2002-02-15", "close": 1.8812132, "volume": 65.0}, {"date": "2002-02-25", "close": 1.8812132, "volume": 80.0}, {"date": "2002-03-06", "close": 2.58666815, "volume": 452.0}, {"date": "2002-03-11", "close": 2.8218198, "volume": 16.0}, {"date": "2002-03-12", "close": 2.8218198, "volume": 516.0}, {"date": "2002-03-19", "close": 2.8218198, "volume": 563.0}, {"date": "2002-03-25", "close": 2.8218198, "volume": 40.0}, {"date": "2002-04-08", "close": 2.8218198, "volume": 4.0}, {"date": "2002-04-11", "close": 2.8218198, "volume": 64.0}, {"date": "2002-04-16", "close": 2.8218198, "volume": 32.0}, {"date": "2002-05-29", "close": 2.8218198, "volume": 226.0}, {"date": "2002-05-30", "close": 2.8218198, "volume": 32.0}, {"date": "2002-06-17", "close": 2.8218198, "volume": 32.0}, {"date": "2002-07-04", "close": 2.8218198, "volume": 167.0}, {"date": "2002-07-22", "close": 1.03466726, "volume": 32.0}, {"date": "2002-08-14", "close": 1.50497056, "volume": 11.0}, {"date": "2002-11-28", "close": 1.50497056, "volume": 133.0}, {"date": "2002-12-04", "close": 1.64606155, "volume": 16.0}, {"date": "2003-01-09", "close": 1.8812132, "volume": 128.0}, {"date": "2003-01-16", "close": 1.8812132, "volume": 936.0}, {"date": "2003-01-20", "close": 1.4109099, "volume": 80.0}, {"date": "2003-01-29", "close": 1.4109099, "volume": 40.0}, {"date": "2003-02-06", "close": 0.9406066, "volume": 32.0}, {"date": "2003-03-14", "close": 0.98763693, "volume": 53.0}, {"date": "2003-04-07", "close": 0.4703033, "volume": 32.0}, {"date": "2003-05-09", "close": 0.37624264, "volume": 425.0}, {"date": "2003-06-11", "close": 0.65842462, "volume": 97.0}, {"date": "2003-07-15", "close": 0.573770026, "volume": 106.0}, {"date": "2003-08-14", "close": 0.37624264, "volume": 60.0}, {"date": "2003-09-18", "close": 0.667830686, "volume": 8.0}, {"date": "2003-10-07", "close": 0.686642818, "volume": 255.0}, {"date": "2003-12-12", "close": 0.70545495, "volume": 128.0}, {"date": "2004-01-29", "close": 0.9406066, "volume": 179.0}, {"date": "2004-02-03", "close": 0.98763693, "volume": 40.0}, {"date": "2004-02-09", "close": 1.03466726, "volume": 96.0}, {"date": "2004-03-31", "close": 1.17575825, "volume": 32.0}, {"date": "2004-04-02", "close": 1.17575825, "volume": 425.0}, {"date": "2004-04-06", "close": 1.4109099, "volume": 213.0}, {"date": "2004-05-19", "close": 1.31684924, "volume": 32.0}, {"date": "2004-05-27", "close": 1.31684924, "volume": 29.0}, {"date": "2004-06-11", "close": 0.75248528, "volume": 32.0}, {"date": "2004-06-15", "close": 0.37624264, "volume": 32.0}, {"date": "2004-06-30", "close": 0.479709366, "volume": 44712.0}, {"date": "2004-07-08", "close": 0.573770026, "volume": 18.0}, {"date": "2004-07-22", "close": 0.70545495, "volume": 159.0}, {"date": "2004-07-27", "close": 0.98763693, "volume": 16.0}, {"date": "2004-08-31", "close": 2.3515165, "volume": 1063.0}, {"date": "2004-10-08", "close": 0.75248528, "volume": 80.0}, {"date": "2004-10-11", "close": 0.75248528, "volume": 32.0}, {"date": "2004-11-05", "close": 0.4703033, "volume": 16.0}, {"date": "2004-11-25", "close": 0.70545495, "volume": 53.0}, {"date": "2004-12-14", "close": 1.03466726, "volume": 27.0}, {"date": "2005-03-08", "close": 1.4109099, "volume": 48.0}, {"date": "2005-03-14", "close": 1.4109099, "volume": 64.0}, {"date": "2005-03-18", "close": 1.4109099, "volume": 64.0}, {"date": "2005-04-21", "close": 1.45794023, "volume": 106.0}, {"date": "2005-06-20", "close": 0.4703033, "volume": 98.0}, {"date": "2005-06-27", "close": 0.4703033, "volume": 32.0}, {"date": "2005-06-30", "close": 0.526739696, "volume": 16.0}, {"date": "2005-07-26", "close": 0.489115432, "volume": 80.0}, {"date": "2005-08-01", "close": 0.51733363, "volume": 53.0}, {"date": "2005-08-17", "close": 0.630206422, "volume": 32.0}, {"date": "2005-08-23", "close": 0.649018554, "volume": 72.0}, {"date": "2005-08-24", "close": 0.649018554, "volume": 80.0}, {"date": "2005-08-25", "close": 0.649018554, "volume": 32.0}, {"date": "2005-08-29", "close": 0.667830686, "volume": 40.0}, {"date": "2005-08-30", "close": 0.677236752, "volume": 53.0}, {"date": "2005-10-17", "close": 0.291588046, "volume": 64.0}, {"date": "2005-11-11", "close": 0.75248528, "volume": 80.0}, {"date": "2005-11-14", "close": 0.75248528, "volume": 53.0}, {"date": "2005-11-15", "close": 0.761891346, "volume": 16.0}, {"date": "2005-11-16", "close": 0.75248528, "volume": 16.0}, {"date": "2006-02-08", "close": 1.17575825, "volume": 32.0}, {"date": "2006-02-27", "close": 1.4109099, "volume": 32.0}, {"date": "2006-03-16", "close": 1.8812132, "volume": 351.0}, {"date": "2006-03-17", "close": 1.4109099, "volume": 1994.0}, {"date": "2006-03-20", "close": 1.50497056, "volume": 32.0}, {"date": "2006-03-21", "close": 1.4109099, "volume": 32.0}, {"date": "2006-04-20", "close": 1.50497056, "volume": 351.0}, {"date": "2006-04-27", "close": 1.50497056, "volume": 32.0}, {"date": "2006-05-08", "close": 1.8812132, "volume": 106.0}, {"date": "2006-05-10", "close": 2.39854683, "volume": 32.0}, {"date": "2006-05-12", "close": 2.86885013, "volume": 27.0}, {"date": "2006-05-15", "close": 3.2921231, "volume": 319.0}, {"date": "2006-05-25", "close": 5.6436396, "volume": 429.0}, {"date": "2006-08-18", "close": 2.3515165, "volume": 213.0}, {"date": "2006-10-25", "close": 2.8218198, "volume": 115139.0}, {"date": "2006-10-26", "close": 2.72775914, "volume": 100575.0}, {"date": "2006-10-27", "close": 2.63369848, "volume": 32851.0}, {"date": "2006-10-30", "close": 2.3515165, "volume": 38507.0}, {"date": "2006-10-31", "close": 2.25745584, "volume": 25462.0}, {"date": "2006-11-01", "close": 2.3515165, "volume": 21700.0}, {"date": "2006-11-02", "close": 2.91588046, "volume": 20424.0}, {"date": "2006-11-03", "close": 2.91588046, "volume": 42666.0}, {"date": "2006-11-06", "close": 2.91588046, "volume": 32769.0}, {"date": "2006-11-07", "close": 2.91588046, "volume": 16991.0}, {"date": "2006-11-08", "close": 3.00994112, "volume": 14562.0}, {"date": "2006-11-09", "close": 3.00994112, "volume": 17033.0}, {"date": "2006-11-10", "close": 3.00994112, "volume": 21823.0}, {"date": "2006-11-13", "close": 3.66836574, "volume": 48062.0}, {"date": "2006-11-14", "close": 5.07927564, "volume": 114714.0}, {"date": "2006-11-15", "close": 4.703033, "volume": 93030.0}, {"date": "2006-11-16", "close": 4.51491168, "volume": 45381.0}, {"date": "2006-11-17", "close": 4.13866904, "volume": 48926.0}, {"date": "2006-11-20", "close": 3.95054772, "volume": 14671.0}, {"date": "2006-11-21", "close": 3.95054772, "volume": 10950.0}, {"date": "2006-11-22", "close": 4.79709366, "volume": 31212.0}, {"date": "2006-11-23", "close": 4.703033, "volume": 33300.0}, {"date": "2006-11-24", "close": 4.2327297, "volume": 12705.0}, {"date": "2006-11-27", "close": 4.51491168, "volume": 18584.0}, {"date": "2006-11-28", "close": 5.26739696, "volume": 49776.0}, {"date": "2006-11-29", "close": 5.83176092, "volume": 35097.0}, {"date": "2006-11-30", "close": 5.6436396, "volume": 29327.0}, {"date": "2006-12-01", "close": 5.87879125, "volume": 25941.0}, {"date": "2006-12-04", "close": 5.83176092, "volume": 53117.0}, {"date": "2006-12-05", "close": 5.6436396, "volume": 59331.0}, {"date": "2006-12-06", "close": 5.73770026, "volume": 95910.0}, {"date": "2006-12-07", "close": 6.67830686, "volume": 207539.0}, {"date": "2006-12-08", "close": 7.80703478, "volume": 175190.0}, {"date": "2006-12-11", "close": 10.15855128, "volume": 408644.0}, {"date": "2006-12-12", "close": 10.53479392, "volume": 229967.0}, {"date": "2006-12-13", "close": 9.68824798, "volume": 127559.0}, {"date": "2006-12-14", "close": 10.3466726, "volume": 67465.0}, {"date": "2006-12-15", "close": 9.97042996, "volume": 47913.0}, {"date": "2006-12-18", "close": 10.25261194, "volume": 47903.0}, {"date": "2006-12-19", "close": 10.25261194, "volume": 16373.0}, {"date": "2006-12-20", "close": 9.92339963, "volume": 27491.0}, {"date": "2006-12-21", "close": 9.59418732, "volume": 15059.0}, {"date": "2006-12-22", "close": 9.59418732, "volume": 12894.0}, {"date": "2006-12-27", "close": 9.68824798, "volume": 2552.0}, {"date": "2006-12-28", "close": 9.78230864, "volume": 22138.0}, {"date": "2006-12-29", "close": 9.78230864, "volume": 25655.0}, {"date": "2007-01-02", "close": 9.07685369, "volume": 27377.0}, {"date": "2007-01-03", "close": 8.65358072, "volume": 15887.0}, {"date": "2007-01-04", "close": 8.27733808, "volume": 39281.0}, {"date": "2007-01-05", "close": 7.85406511, "volume": 10387.0}, {"date": "2007-01-08", "close": 8.27733808, "volume": 44506.0}, {"date": "2007-01-09", "close": 9.78230864, "volume": 28107.0}, {"date": "2007-01-10", "close": 9.406066, "volume": 20434.0}, {"date": "2007-01-11", "close": 9.406066, "volume": 13511.0}, {"date": "2007-01-12", "close": 9.21794468, "volume": 31564.0}, {"date": "2007-01-15", "close": 10.25261194, "volume": 168504.0}, {"date": "2007-01-16", "close": 9.31200534, "volume": 23719.0}, {"date": "2007-01-17", "close": 10.25261194, "volume": 40789.0}, {"date": "2007-01-18", "close": 12.51006778, "volume": 59271.0}, {"date": "2007-01-19", "close": 13.45067438, "volume": 54840.0}, {"date": "2007-01-22", "close": 16.74279748, "volume": 90894.0}, {"date": "2007-01-23", "close": 16.31952451, "volume": 47024.0}, {"date": "2007-01-24", "close": 14.109099, "volume": 58431.0}, {"date": "2007-01-25", "close": 14.109099, "volume": 39453.0}, {"date": "2007-01-29", "close": 13.73285636, "volume": 8788.0}, {"date": "2007-01-30", "close": 14.109099, "volume": 17956.0}, {"date": "2007-01-31", "close": 14.109099, "volume": 8394.0}, {"date": "2007-02-01", "close": 13.87394735, "volume": 17402.0}, {"date": "2007-02-02", "close": 13.35661372, "volume": 24555.0}, {"date": "2007-02-05", "close": 15.33188758, "volume": 52025.0}, {"date": "2007-02-06", "close": 16.4606155, "volume": 69962.0}, {"date": "2007-02-07", "close": 15.9903122, "volume": 25901.0}, {"date": "2007-02-08", "close": 15.5200089, "volume": 12904.0}, {"date": "2007-02-09", "close": 15.84922121, "volume": 12119.0}, {"date": "2007-02-12", "close": 15.66109989, "volume": 17180.0}, {"date": "2007-02-13", "close": 15.5200089, "volume": 18812.0}, {"date": "2007-02-14", "close": 15.9903122, "volume": 17220.0}, {"date": "2007-02-15", "close": 15.9903122, "volume": 18533.0}, {"date": "2007-02-16", "close": 15.94328187, "volume": 27950.0}, {"date": "2007-02-19", "close": 16.55467616, "volume": 26610.0}, {"date": "2007-02-20", "close": 18.3418287, "volume": 43300.0}, {"date": "2007-02-21", "close": 20.41116322, "volume": 51756.0}, {"date": "2007-02-22", "close": 23.515165, "volume": 77649.0}, {"date": "2007-02-23", "close": 24.83201424, "volume": 57141.0}, {"date": "2007-02-26", "close": 25.30231754, "volume": 39664.0}, {"date": "2007-02-27", "close": 20.50522388, "volume": 125311.0}, {"date": "2007-02-28", "close": 18.812132, "volume": 110945.0}, {"date": "2007-03-01", "close": 20.88146652, "volume": 47040.0}, {"date": "2007-03-02", "close": 20.12898124, "volume": 33053.0}, {"date": "2007-03-05", "close": 19.18837464, "volume": 17716.0}, {"date": "2007-03-06", "close": 20.2230419, "volume": 28182.0}, {"date": "2007-03-07", "close": 22.01019444, "volume": 22733.0}, {"date": "2007-03-08", "close": 23.0448617, "volume": 27277.0}, {"date": "2007-03-09", "close": 20.78740586, "volume": 38912.0}, {"date": "2007-03-12", "close": 20.78740586, "volume": 20864.0}, {"date": "2007-03-13", "close": 21.53989114, "volume": 26354.0}, {"date": "2007-03-14", "close": 19.47055662, "volume": 135024.0}, {"date": "2007-03-15", "close": 20.6933452, "volume": 19148.0}, {"date": "2007-03-16", "close": 20.59928454, "volume": 27791.0}, {"date": "2007-03-19", "close": 19.7527386, "volume": 18766.0}, {"date": "2007-03-20", "close": 21.25770916, "volume": 46773.0}, {"date": "2007-03-21", "close": 20.78740586, "volume": 16184.0}, {"date": "2007-03-22", "close": 20.2230419, "volume": 14746.0}, {"date": "2007-03-23", "close": 19.2824353, "volume": 16547.0}, {"date": "2007-03-26", "close": 19.84679926, "volume": 14364.0}, {"date": "2007-03-27", "close": 20.2230419, "volume": 13936.0}, {"date": "2007-03-28", "close": 20.2230419, "volume": 15703.0}, {"date": "2007-03-29", "close": 20.2230419, "volume": 22223.0}, {"date": "2007-03-30", "close": 20.12898124, "volume": 36492.0}, {"date": "2007-04-02", "close": 19.7527386, "volume": 15118.0}, {"date": "2007-04-03", "close": 20.2230419, "volume": 77516.0}, {"date": "2007-04-04", "close": 21.35176982, "volume": 73237.0}, {"date": "2007-04-05", "close": 21.53989114, "volume": 22549.0}, {"date": "2007-04-10", "close": 20.50522388, "volume": 44355.0}, {"date": "2007-04-11", "close": 20.78740586, "volume": 15951.0}, {"date": "2007-04-12", "close": 21.53989114, "volume": 9819.0}, {"date": "2007-04-13", "close": 20.6933452, "volume": 12290.0}, {"date": "2007-04-16", "close": 20.6933452, "volume": 15348.0}, {"date": "2007-04-17", "close": 20.2230419, "volume": 4227.0}, {"date": "2007-04-18", "close": 20.03492058, "volume": 15520.0}, {"date": "2007-04-19", "close": 19.09431398, "volume": 14405.0}, {"date": "2007-04-20", "close": 18.812132, "volume": 30129.0}, {"date": "2007-04-23", "close": 17.8715254, "volume": 16282.0}, {"date": "2007-04-24", "close": 18.24776804, "volume": 19035.0}, {"date": "2007-04-26", "close": 19.7527386, "volume": 61843.0}, {"date": "2007-04-27", "close": 18.52995002, "volume": 14556.0}, {"date": "2007-04-30", "close": 18.90619266, "volume": 10933.0}, {"date": "2007-05-01", "close": 18.812132, "volume": 12215.0}, {"date": "2007-05-02", "close": 18.812132, "volume": 18798.0}, {"date": "2007-05-03", "close": 19.18837464, "volume": 6379.0}, {"date": "2007-05-04", "close": 19.2824353, "volume": 24408.0}, {"date": "2007-05-07", "close": 19.2824353, "volume": 50453.0}, {"date": "2007-05-08", "close": 19.09431398, "volume": 16904.0}, {"date": "2007-05-09", "close": 19.09431398, "volume": 27552.0}, {"date": "2007-05-10", "close": 18.3418287, "volume": 6933.0}, {"date": "2007-05-11", "close": 18.3418287, "volume": 16092.0}, {"date": "2007-05-14", "close": 17.4012221, "volume": 21551.0}, {"date": "2007-05-15", "close": 17.16607045, "volume": 17660.0}, {"date": "2007-05-16", "close": 17.77746474, "volume": 15638.0}, {"date": "2007-05-17", "close": 18.3418287, "volume": 12309.0}, {"date": "2007-05-18", "close": 18.05964672, "volume": 22241.0}, {"date": "2007-05-21", "close": 17.58934342, "volume": 2540.0}, {"date": "2007-05-22", "close": 17.4012221, "volume": 10936.0}, {"date": "2007-05-23", "close": 17.68340408, "volume": 14964.0}, {"date": "2007-05-24", "close": 17.68340408, "volume": 1744.0}, {"date": "2007-05-25", "close": 17.96558606, "volume": 3671.0}, {"date": "2007-05-28", "close": 18.52995002, "volume": 16584.0}, {"date": "2007-05-29", "close": 17.96558606, "volume": 6723.0}, {"date": "2007-05-30", "close": 17.96558606, "volume": 21740.0}, {"date": "2007-05-31", "close": 18.15370738, "volume": 21196.0}, {"date": "2007-06-01", "close": 18.3418287, "volume": 13214.0}, {"date": "2007-06-04", "close": 17.68340408, "volume": 2658.0}, {"date": "2007-06-05", "close": 17.58934342, "volume": 9075.0}, {"date": "2007-06-06", "close": 17.8715254, "volume": 6076.0}, {"date": "2007-06-07", "close": 18.05964672, "volume": 5352.0}, {"date": "2007-06-08", "close": 17.58934342, "volume": 11882.0}, {"date": "2007-06-12", "close": 17.4012221, "volume": 7688.0}, {"date": "2007-06-13", "close": 17.11904012, "volume": 5302.0}, {"date": "2007-06-14", "close": 17.8715254, "volume": 27502.0}, {"date": "2007-06-15", "close": 17.8715254, "volume": 131621.0}, {"date": "2007-06-18", "close": 18.62401068, "volume": 8813.0}, {"date": "2007-06-19", "close": 18.62401068, "volume": 4965.0}, {"date": "2007-06-20", "close": 21.06958784, "volume": 46239.0}, {"date": "2007-06-21", "close": 19.94085992, "volume": 14339.0}, {"date": "2007-06-22", "close": 19.7527386, "volume": 4430.0}, {"date": "2007-06-25", "close": 20.03492058, "volume": 11339.0}, {"date": "2007-06-26", "close": 20.2230419, "volume": 9244.0}, {"date": "2007-06-27", "close": 19.56461728, "volume": 11612.0}, {"date": "2007-06-28", "close": 19.47055662, "volume": 11392.0}, {"date": "2007-06-29", "close": 19.65867794, "volume": 10637.0}, {"date": "2007-07-02", "close": 19.2824353, "volume": 4401.0}, {"date": "2007-07-03", "close": 18.62401068, "volume": 8239.0}, {"date": "2007-07-04", "close": 18.3418287, "volume": 5184.0}, {"date": "2007-07-05", "close": 18.43588936, "volume": 13599.0}, {"date": "2007-07-06", "close": 18.43588936, "volume": 2523.0}, {"date": "2007-07-09", "close": 18.90619266, "volume": 4824.0}, {"date": "2007-07-10", "close": 18.812132, "volume": 11461.0}, {"date": "2007-07-11", "close": 18.62401068, "volume": 6028.0}, {"date": "2007-07-12", "close": 19.2824353, "volume": 8510.0}, {"date": "2007-07-13", "close": 18.90619266, "volume": 32371.0}, {"date": "2007-07-16", "close": 19.7527386, "volume": 28104.0}, {"date": "2007-07-17", "close": 19.56461728, "volume": 32254.0}, {"date": "2007-07-18", "close": 18.812132, "volume": 14394.0}, {"date": "2007-07-19", "close": 19.56461728, "volume": 10110.0}, {"date": "2007-07-20", "close": 19.2824353, "volume": 13614.0}, {"date": "2007-07-23", "close": 18.90619266, "volume": 1539.0}, {"date": "2007-07-24", "close": 18.90619266, "volume": 13346.0}, {"date": "2007-07-25", "close": 18.62401068, "volume": 13606.0}, {"date": "2007-07-26", "close": 18.05964672, "volume": 1279.0}, {"date": "2007-07-27", "close": 18.812132, "volume": 13713.0}, {"date": "2007-07-30", "close": 18.71807134, "volume": 10887.0}, {"date": "2007-07-31", "close": 18.05964672, "volume": 16940.0}, {"date": "2007-08-01", "close": 17.49528276, "volume": 53894.0}, {"date": "2007-08-02", "close": 17.26013111, "volume": 17865.0}, {"date": "2007-08-03", "close": 17.21310078, "volume": 8779.0}, {"date": "2007-08-06", "close": 16.64873682, "volume": 3735.0}, {"date": "2007-08-07", "close": 16.9309188, "volume": 3769.0}, {"date": "2007-08-08", "close": 16.9309188, "volume": 4755.0}, {"date": "2007-08-09", "close": 16.74279748, "volume": 4157.0}, {"date": "2007-08-10", "close": 16.4606155, "volume": 6559.0}, {"date": "2007-08-13", "close": 16.4606155, "volume": 4119.0}, {"date": "2007-08-14", "close": 16.17843352, "volume": 6523.0}, {"date": "2007-08-15", "close": 13.6387957, "volume": 13363.0}, {"date": "2007-08-16", "close": 12.2278858, "volume": 42809.0}, {"date": "2007-08-17", "close": 12.13382514, "volume": 17042.0}, {"date": "2007-08-20", "close": 11.2872792, "volume": 15031.0}, {"date": "2007-08-21", "close": 11.24024887, "volume": 6814.0}, {"date": "2007-08-22", "close": 11.14618821, "volume": 18004.0}, {"date": "2007-08-23", "close": 10.76994557, "volume": 39108.0}, {"date": "2007-08-24", "close": 9.59418732, "volume": 48539.0}, {"date": "2007-08-27", "close": 9.45309633, "volume": 58370.0}, {"date": "2007-08-28", "close": 9.68824798, "volume": 46766.0}, {"date": "2007-08-29", "close": 11.47540052, "volume": 33486.0}, {"date": "2007-08-30", "close": 12.27491613, "volume": 31998.0}, {"date": "2007-08-31", "close": 12.32194646, "volume": 74855.0}, {"date": "2007-09-03", "close": 10.3466726, "volume": 34189.0}, {"date": "2007-09-04", "close": 10.06449062, "volume": 51578.0}, {"date": "2007-09-05", "close": 9.8763693, "volume": 66634.0}, {"date": "2007-09-06", "close": 9.406066, "volume": 26862.0}, {"date": "2007-09-07", "close": 9.406066, "volume": 17129.0}, {"date": "2007-09-10", "close": 9.59418732, "volume": 9717.0}, {"date": "2007-09-11", "close": 9.406066, "volume": 19960.0}, {"date": "2007-09-12", "close": 9.406066, "volume": 29431.0}, {"date": "2007-09-13", "close": 9.406066, "volume": 18826.0}, {"date": "2007-09-14", "close": 9.406066, "volume": 15505.0}, {"date": "2007-09-17", "close": 9.26497501, "volume": 5301.0}, {"date": "2007-09-18", "close": 9.406066, "volume": 27400.0}, {"date": "2007-09-19", "close": 9.31200534, "volume": 35839.0}, {"date": "2007-09-20", "close": 9.406066, "volume": 8540.0}, {"date": "2007-09-21", "close": 9.35903567, "volume": 10992.0}, {"date": "2007-09-24", "close": 9.406066, "volume": 9474.0}, {"date": "2007-09-25", "close": 9.31200534, "volume": 43480.0}, {"date": "2007-09-26", "close": 9.26497501, "volume": 2445.0}, {"date": "2007-09-27", "close": 9.26497501, "volume": 20474.0}, {"date": "2007-09-28", "close": 9.50012666, "volume": 17329.0}, {"date": "2007-10-01", "close": 9.50012666, "volume": 691.0}, {"date": "2007-10-02", "close": 9.07685369, "volume": 7708.0}, {"date": "2007-10-03", "close": 9.26497501, "volume": 5018.0}, {"date": "2007-10-04", "close": 9.406066, "volume": 4468.0}, {"date": "2007-10-05", "close": 9.406066, "volume": 4752.0}, {"date": "2007-10-08", "close": 9.35903567, "volume": 13795.0}, {"date": "2007-10-09", "close": 9.35903567, "volume": 23305.0}, {"date": "2007-10-10", "close": 9.31200534, "volume": 6104.0}, {"date": "2007-10-11", "close": 9.406066, "volume": 6888.0}, {"date": "2007-10-12", "close": 9.406066, "volume": 3025.0}, {"date": "2007-10-15", "close": 8.98279303, "volume": 6001.0}, {"date": "2007-10-16", "close": 8.84170204, "volume": 5348.0}, {"date": "2007-10-17", "close": 8.84170204, "volume": 9886.0}, {"date": "2007-10-18", "close": 7.90109544, "volume": 14064.0}, {"date": "2007-10-19", "close": 8.18327742, "volume": 3428.0}, {"date": "2007-10-22", "close": 8.08921676, "volume": 5191.0}, {"date": "2007-10-23", "close": 7.94812577, "volume": 9566.0}, {"date": "2007-10-24", "close": 8.08921676, "volume": 4878.0}, {"date": "2007-10-25", "close": 7.80703478, "volume": 2724.0}, {"date": "2007-10-26", "close": 7.90109544, "volume": 2679.0}, {"date": "2007-10-29", "close": 7.90109544, "volume": 9444.0}, {"date": "2007-10-30", "close": 7.5248528, "volume": 30746.0}, {"date": "2007-10-31", "close": 7.5248528, "volume": 19736.0}, {"date": "2007-11-01", "close": 7.38376181, "volume": 3508.0}, {"date": "2007-11-02", "close": 6.96048884, "volume": 22069.0}, {"date": "2007-11-05", "close": 6.30206422, "volume": 45927.0}, {"date": "2007-11-06", "close": 6.16097323, "volume": 62782.0}, {"date": "2007-11-07", "close": 5.6436396, "volume": 45544.0}, {"date": "2007-11-08", "close": 5.54957894, "volume": 25744.0}, {"date": "2007-11-09", "close": 5.54957894, "volume": 14365.0}, {"date": "2007-11-12", "close": 7.5248528, "volume": 143725.0}, {"date": "2007-11-13", "close": 8.84170204, "volume": 151402.0}, {"date": "2007-11-14", "close": 9.406066, "volume": 98065.0}, {"date": "2007-11-15", "close": 9.31200534, "volume": 19595.0}, {"date": "2007-11-16", "close": 8.9357627, "volume": 10373.0}, {"date": "2007-11-19", "close": 9.31200534, "volume": 6698.0}, {"date": "2007-11-20", "close": 8.4654594, "volume": 5985.0}, {"date": "2007-11-21", "close": 8.37139874, "volume": 4770.0}, {"date": "2007-11-22", "close": 7.61891346, "volume": 16577.0}, {"date": "2007-11-23", "close": 7.5248528, "volume": 6140.0}, {"date": "2007-11-26", "close": 8.18327742, "volume": 4006.0}, {"date": "2007-11-27", "close": 9.26497501, "volume": 13103.0}, {"date": "2007-11-28", "close": 8.9357627, "volume": 6235.0}, {"date": "2007-11-29", "close": 8.9357627, "volume": 4380.0}, {"date": "2007-11-30", "close": 9.17091435, "volume": 7704.0}, {"date": "2007-12-03", "close": 8.9357627, "volume": 8675.0}, {"date": "2007-12-04", "close": 8.9357627, "volume": 3382.0}, {"date": "2007-12-05", "close": 8.84170204, "volume": 16122.0}, {"date": "2007-12-06", "close": 9.02982336, "volume": 6549.0}, {"date": "2007-12-07", "close": 10.06449062, "volume": 30906.0}, {"date": "2007-12-10", "close": 9.73527831, "volume": 28680.0}, {"date": "2007-12-11", "close": 9.97042996, "volume": 19919.0}, {"date": "2007-12-12", "close": 10.06449062, "volume": 9987.0}, {"date": "2007-12-13", "close": 10.15855128, "volume": 12343.0}, {"date": "2007-12-14", "close": 10.44073326, "volume": 12117.0}, {"date": "2007-12-17", "close": 9.97042996, "volume": 9213.0}, {"date": "2007-12-18", "close": 9.64121765, "volume": 18107.0}, {"date": "2007-12-19", "close": 10.91103656, "volume": 21614.0}, {"date": "2007-12-20", "close": 8.18327742, "volume": 42284.0}, {"date": "2007-12-21", "close": 9.12388402, "volume": 13608.0}, {"date": "2007-12-24", "close": 8.9357627, "volume": 8605.0}, {"date": "2007-12-27", "close": 8.65358072, "volume": 781.0}, {"date": "2007-12-28", "close": 8.84170204, "volume": 1807.0}, {"date": "2007-12-31", "close": 9.59418732, "volume": 11552.0}, {"date": "2008-01-02", "close": 8.9357627, "volume": 763.0}, {"date": "2008-01-03", "close": 8.55952006, "volume": 2520.0}, {"date": "2008-01-04", "close": 8.55952006, "volume": 1382.0}, {"date": "2008-01-07", "close": 8.9357627, "volume": 12376.0}, {"date": "2008-01-08", "close": 8.65358072, "volume": 4180.0}, {"date": "2008-01-09", "close": 8.4654594, "volume": 13124.0}, {"date": "2008-01-10", "close": 8.32436841, "volume": 13357.0}, {"date": "2008-01-11", "close": 8.4654594, "volume": 9862.0}, {"date": "2008-01-14", "close": 8.18327742, "volume": 4348.0}, {"date": "2008-01-15", "close": 8.4654594, "volume": 653.0}, {"date": "2008-01-16", "close": 7.9951561, "volume": 6932.0}, {"date": "2008-01-17", "close": 7.71297412, "volume": 3829.0}, {"date": "2008-01-18", "close": 7.14861016, "volume": 5719.0}, {"date": "2008-01-21", "close": 7.0545495, "volume": 10824.0}, {"date": "2008-01-22", "close": 6.1139429, "volume": 12100.0}, {"date": "2008-01-23", "close": 7.0545495, "volume": 7092.0}, {"date": "2008-01-24", "close": 6.86642818, "volume": 14344.0}, {"date": "2008-01-25", "close": 8.4654594, "volume": 26447.0}, {"date": "2008-01-29", "close": 8.27733808, "volume": 6613.0}, {"date": "2008-01-31", "close": 8.55952006, "volume": 213.0}, {"date": "2008-02-01", "close": 8.08921676, "volume": 1542.0}, {"date": "2008-02-04", "close": 8.84170204, "volume": 6699.0}, {"date": "2008-02-05", "close": 8.37139874, "volume": 2259.0}, {"date": "2008-02-06", "close": 7.9951561, "volume": 7838.0}, {"date": "2008-02-07", "close": 7.9951561, "volume": 2870.0}, {"date": "2008-02-08", "close": 8.65358072, "volume": 58.0}, {"date": "2008-02-11", "close": 7.9951561, "volume": 425.0}, {"date": "2008-02-12", "close": 8.37139874, "volume": 1074.0}, {"date": "2008-02-13", "close": 8.65358072, "volume": 32.0}, {"date": "2008-02-14", "close": 8.4654594, "volume": 2381.0}, {"date": "2008-02-15", "close": 7.9951561, "volume": 5624.0}, {"date": "2008-02-18", "close": 7.9951561, "volume": 730.0}, {"date": "2008-02-19", "close": 8.4654594, "volume": 1888.0}, {"date": "2008-02-20", "close": 8.04218643, "volume": 80.0}, {"date": "2008-02-21", "close": 8.18327742, "volume": 1143.0}, {"date": "2008-02-22", "close": 7.80703478, "volume": 7748.0}, {"date": "2008-02-25", "close": 7.80703478, "volume": 1247.0}, {"date": "2008-02-26", "close": 7.80703478, "volume": 3524.0}, {"date": "2008-02-27", "close": 7.9951561, "volume": 1791.0}, {"date": "2008-02-28", "close": 8.27733808, "volume": 3407.0}, {"date": "2008-02-29", "close": 8.08921676, "volume": 3588.0}, {"date": "2008-03-03", "close": 8.08921676, "volume": 2015.0}, {"date": "2008-03-04", "close": 7.71297412, "volume": 441.0}, {"date": "2008-03-05", "close": 7.5248528, "volume": 6046.0}, {"date": "2008-03-06", "close": 7.61891346, "volume": 2445.0}, {"date": "2008-03-07", "close": 7.80703478, "volume": 6863.0}, {"date": "2008-03-10", "close": 7.71297412, "volume": 5491.0}, {"date": "2008-03-11", "close": 7.80703478, "volume": 6166.0}, {"date": "2008-03-12", "close": 7.85406511, "volume": 3742.0}, {"date": "2008-03-13", "close": 7.5248528, "volume": 1518.0}, {"date": "2008-03-14", "close": 7.43079214, "volume": 1063.0}, {"date": "2008-03-17", "close": 6.96048884, "volume": 2827.0}, {"date": "2008-03-18", "close": 6.96048884, "volume": 1065.0}, {"date": "2008-03-19", "close": 7.43079214, "volume": 10042.0}, {"date": "2008-03-20", "close": 7.0545495, "volume": 1808.0}, {"date": "2008-03-25", "close": 7.24267082, "volume": 2058.0}, {"date": "2008-03-26", "close": 7.14861016, "volume": 1150.0}, {"date": "2008-03-27", "close": 7.33673148, "volume": 2658.0}, {"date": "2008-03-28", "close": 7.33673148, "volume": 4287.0}, {"date": "2008-03-31", "close": 7.43079214, "volume": 4747.0}, {"date": "2008-04-01", "close": 7.43079214, "volume": 1169.0}, {"date": "2008-04-02", "close": 6.77236752, "volume": 1914.0}, {"date": "2008-04-03", "close": 7.43079214, "volume": 1382.0}, {"date": "2008-04-04", "close": 7.0545495, "volume": 6029.0}, {"date": "2008-04-07", "close": 7.5248528, "volume": 691.0}, {"date": "2008-04-08", "close": 8.88873237, "volume": 8860.0}, {"date": "2008-04-09", "close": 8.4654594, "volume": 5635.0}, {"date": "2008-04-10", "close": 8.4654594, "volume": 1063.0}, {"date": "2008-04-11", "close": 7.94812577, "volume": 213.0}, {"date": "2008-04-14", "close": 7.61891346, "volume": 4804.0}, {"date": "2008-04-15", "close": 8.4654594, "volume": 1163.0}, {"date": "2008-04-16", "close": 8.37139874, "volume": 303.0}, {"date": "2008-04-17", "close": 8.18327742, "volume": 4957.0}, {"date": "2008-04-18", "close": 8.4654594, "volume": 4784.0}, {"date": "2008-04-21", "close": 8.08921676, "volume": 73.0}, {"date": "2008-04-22", "close": 7.61891346, "volume": 2437.0}, {"date": "2008-04-23", "close": 7.5248528, "volume": 6289.0}, {"date": "2008-04-24", "close": 7.0545495, "volume": 5692.0}, {"date": "2008-04-28", "close": 6.5842462, "volume": 11844.0}, {"date": "2008-04-29", "close": 6.44315521, "volume": 6922.0}, {"date": "2008-04-30", "close": 6.77236752, "volume": 4534.0}, {"date": "2008-05-01", "close": 7.0545495, "volume": 3189.0}, {"date": "2008-05-02", "close": 8.27733808, "volume": 4253.0}, {"date": "2008-05-05", "close": 8.08921676, "volume": 957.0}, {"date": "2008-05-06", "close": 8.18327742, "volume": 16489.0}, {"date": "2008-05-07", "close": 8.08921676, "volume": 8984.0}, {"date": "2008-05-08", "close": 8.79467171, "volume": 22201.0}, {"date": "2008-05-09", "close": 8.55952006, "volume": 39307.0}, {"date": "2008-05-12", "close": 8.4654594, "volume": 16399.0}, {"date": "2008-05-13", "close": 7.9951561, "volume": 6172.0}, {"date": "2008-05-14", "close": 7.76000445, "volume": 6146.0}, {"date": "2008-05-15", "close": 7.43079214, "volume": 2842.0}, {"date": "2008-05-16", "close": 7.0545495, "volume": 6503.0}, {"date": "2008-05-19", "close": 7.0545495, "volume": 5883.0}, {"date": "2008-05-20", "close": 6.86642818, "volume": 1779.0}, {"date": "2008-05-21", "close": 6.49018554, "volume": 3482.0}, {"date": "2008-05-22", "close": 6.30206422, "volume": 2984.0}, {"date": "2008-05-23", "close": 6.30206422, "volume": 8383.0}, {"date": "2008-05-26", "close": 6.44315521, "volume": 2219.0}, {"date": "2008-05-27", "close": 6.5842462, "volume": 2339.0}, {"date": "2008-05-28", "close": 6.91345851, "volume": 6822.0}, {"date": "2008-05-29", "close": 7.00751917, "volume": 1021.0}, {"date": "2008-05-30", "close": 7.00751917, "volume": 12709.0}, {"date": "2008-06-02", "close": 6.5842462, "volume": 2328.0}, {"date": "2008-06-03", "close": 6.5842462, "volume": 1807.0}, {"date": "2008-06-04", "close": 6.49018554, "volume": 6564.0}, {"date": "2008-06-05", "close": 6.34909455, "volume": 106.0}, {"date": "2008-06-06", "close": 6.49018554, "volume": 2399.0}, {"date": "2008-06-10", "close": 6.30206422, "volume": 831.0}, {"date": "2008-06-12", "close": 6.1139429, "volume": 744.0}, {"date": "2008-06-13", "close": 5.26739696, "volume": 2275.0}, {"date": "2008-06-16", "close": 5.26739696, "volume": 851.0}, {"date": "2008-06-17", "close": 5.6436396, "volume": 3195.0}, {"date": "2008-06-18", "close": 5.59660927, "volume": 456.0}, {"date": "2008-06-19", "close": 6.1139429, "volume": 13751.0}, {"date": "2008-06-20", "close": 7.14861016, "volume": 4038.0}, {"date": "2008-06-23", "close": 6.39612488, "volume": 7579.0}, {"date": "2008-06-24", "close": 6.30206422, "volume": 213.0}, {"date": "2008-06-25", "close": 6.1139429, "volume": 13390.0}, {"date": "2008-06-26", "close": 6.1139429, "volume": 9001.0}, {"date": "2008-06-27", "close": 6.16097323, "volume": 10993.0}, {"date": "2008-06-30", "close": 6.49018554, "volume": 19928.0}, {"date": "2008-07-02", "close": 5.6436396, "volume": 7442.0}, {"date": "2008-07-03", "close": 5.12630597, "volume": 10138.0}, {"date": "2008-07-04", "close": 6.01988224, "volume": 638.0}, {"date": "2008-07-07", "close": 5.6436396, "volume": 3498.0}, {"date": "2008-07-08", "close": 6.01988224, "volume": 170.0}, {"date": "2008-07-09", "close": 6.01988224, "volume": 159.0}, {"date": "2008-07-10", "close": 4.93818465, "volume": 3189.0}, {"date": "2008-07-11", "close": 5.22036663, "volume": 186.0}, {"date": "2008-07-14", "close": 5.22036663, "volume": 450.0}, {"date": "2008-07-15", "close": 4.89115432, "volume": 532.0}, {"date": "2008-07-16", "close": 5.07927564, "volume": 7906.0}, {"date": "2008-07-17", "close": 5.45551828, "volume": 10631.0}, {"date": "2008-07-18", "close": 5.54957894, "volume": 3463.0}, {"date": "2008-07-21", "close": 5.26739696, "volume": 1233.0}, {"date": "2008-07-22", "close": 5.1733363, "volume": 5454.0}, {"date": "2008-07-23", "close": 5.1733363, "volume": 1169.0}, {"date": "2008-07-24", "close": 5.54957894, "volume": 908.0}, {"date": "2008-07-25", "close": 5.1733363, "volume": 1425.0}, {"date": "2008-07-28", "close": 4.703033, "volume": 1781.0}, {"date": "2008-07-29", "close": 4.703033, "volume": 4069.0}, {"date": "2008-07-30", "close": 4.703033, "volume": 7250.0}, {"date": "2008-07-31", "close": 4.703033, "volume": 2109.0}, {"date": "2008-08-01", "close": 4.703033, "volume": 4779.0}, {"date": "2008-08-04", "close": 4.32679036, "volume": 3455.0}, {"date": "2008-08-05", "close": 4.2327297, "volume": 8862.0}, {"date": "2008-08-06", "close": 4.2327297, "volume": 8478.0}, {"date": "2008-08-07", "close": 3.99757805, "volume": 1063.0}, {"date": "2008-08-08", "close": 4.2327297, "volume": 1028.0}, {"date": "2008-08-11", "close": 4.51491168, "volume": 340.0}, {"date": "2008-08-12", "close": 4.04460838, "volume": 4359.0}, {"date": "2008-08-13", "close": 4.04460838, "volume": 4379.0}, {"date": "2008-08-14", "close": 4.04460838, "volume": 91.0}, {"date": "2008-08-20", "close": 3.52727475, "volume": 600.0}, {"date": "2008-08-25", "close": 3.2921231, "volume": 3031.0}, {"date": "2008-08-26", "close": 2.8218198, "volume": 15728.0}, {"date": "2008-08-27", "close": 2.8218198, "volume": 2179.0}, {"date": "2008-08-28", "close": 2.8218198, "volume": 1021.0}, {"date": "2008-08-29", "close": 2.86885013, "volume": 3650.0}, {"date": "2008-09-01", "close": 2.86885013, "volume": 1595.0}, {"date": "2008-09-03", "close": 2.86885013, "volume": 9357.0}, {"date": "2008-09-04", "close": 3.05697145, "volume": 11040.0}, {"date": "2008-09-05", "close": 2.63369848, "volume": 2247.0}, {"date": "2008-09-08", "close": 3.2921231, "volume": 12002.0}, {"date": "2008-09-11", "close": 3.2921231, "volume": 3278.0}, {"date": "2008-09-12", "close": 3.2921231, "volume": 2126.0}, {"date": "2008-09-15", "close": 3.2921231, "volume": 4518.0}, {"date": "2008-09-16", "close": 3.00994112, "volume": 787.0}, {"date": "2008-09-17", "close": 3.10400178, "volume": 340.0}, {"date": "2008-09-18", "close": 2.72775914, "volume": 2658.0}, {"date": "2008-09-19", "close": 2.8218198, "volume": 14379.0}, {"date": "2008-09-22", "close": 2.63369848, "volume": 2126.0}, {"date": "2008-09-23", "close": 2.86885013, "volume": 1233.0}, {"date": "2008-09-24", "close": 2.8218198, "volume": 1914.0}, {"date": "2008-09-26", "close": 2.8218198, "volume": 117.0}, {"date": "2008-09-30", "close": 2.8218198, "volume": 3288.0}, {"date": "2008-10-01", "close": 2.91588046, "volume": 1914.0}, {"date": "2008-10-03", "close": 2.91588046, "volume": 319.0}, {"date": "2008-10-06", "close": 2.63369848, "volume": 6538.0}, {"date": "2008-10-07", "close": 2.63369848, "volume": 6219.0}, {"date": "2008-10-08", "close": 2.39854683, "volume": 10674.0}, {"date": "2008-10-09", "close": 2.3515165, "volume": 851.0}, {"date": "2008-10-10", "close": 1.78715254, "volume": 12362.0}, {"date": "2008-10-14", "close": 1.78715254, "volume": 2977.0}, {"date": "2008-10-15", "close": 2.49260749, "volume": 4253.0}, {"date": "2008-10-16", "close": 2.49260749, "volume": 2445.0}, {"date": "2008-10-17", "close": 2.3515165, "volume": 4100.0}, {"date": "2008-10-20", "close": 2.30448617, "volume": 4146.0}, {"date": "2008-10-21", "close": 2.25745584, "volume": 3454.0}, {"date": "2008-10-22", "close": 2.3515165, "volume": 1488.0}, {"date": "2008-10-23", "close": 2.25745584, "volume": 2437.0}, {"date": "2008-10-24", "close": 2.25745584, "volume": 119763.0}, {"date": "2008-10-27", "close": 2.11636485, "volume": 2392.0}, {"date": "2008-10-29", "close": 2.53963782, "volume": 4146.0}, {"date": "2008-10-30", "close": 2.53963782, "volume": 2381.0}, {"date": "2008-10-31", "close": 2.53963782, "volume": 1895.0}, {"date": "2008-11-03", "close": 2.53963782, "volume": 2922.0}, {"date": "2008-11-04", "close": 2.30448617, "volume": 213.0}, {"date": "2008-11-05", "close": 2.25745584, "volume": 646.0}, {"date": "2008-11-06", "close": 2.16339518, "volume": 1754.0}, {"date": "2008-11-07", "close": 2.25745584, "volume": 2126.0}, {"date": "2008-11-11", "close": 2.25745584, "volume": 7144.0}, {"date": "2008-11-18", "close": 1.8812132, "volume": 7835.0}, {"date": "2008-11-19", "close": 1.69309188, "volume": 1255.0}, {"date": "2008-11-20", "close": 1.22278858, "volume": 851.0}, {"date": "2008-11-21", "close": 1.26981891, "volume": 2897.0}, {"date": "2008-11-24", "close": 1.55200089, "volume": 5316.0}, {"date": "2008-11-25", "close": 1.74012221, "volume": 372.0}, {"date": "2008-11-28", "close": 1.83418287, "volume": 3600.0}, {"date": "2008-12-05", "close": 1.45794023, "volume": 11269.0}, {"date": "2008-12-08", "close": 1.4109099, "volume": 532.0}, {"date": "2008-12-09", "close": 1.45794023, "volume": 1148.0}, {"date": "2008-12-10", "close": 1.4109099, "volume": 2031.0}, {"date": "2008-12-11", "close": 1.36387957, "volume": 36625.0}, {"date": "2008-12-12", "close": 1.4109099, "volume": 8100.0}, {"date": "2008-12-15", "close": 1.8812132, "volume": 2456.0}, {"date": "2008-12-16", "close": 1.69309188, "volume": 26682.0}, {"date": "2008-12-17", "close": 1.83418287, "volume": 60533.0}, {"date": "2008-12-18", "close": 1.64606155, "volume": 2445.0}, {"date": "2008-12-19", "close": 1.50497056, "volume": 10207.0}, {"date": "2008-12-23", "close": 1.31684924, "volume": 2674.0}, {"date": "2008-12-24", "close": 1.26981891, "volume": 3620.0}, {"date": "2008-12-29", "close": 1.31684924, "volume": 101.0}, {"date": "2008-12-30", "close": 1.69309188, "volume": 1111.0}, {"date": "2008-12-31", "close": 1.8812132, "volume": 14735.0}, {"date": "2009-01-02", "close": 1.69309188, "volume": 6123.0}, {"date": "2009-01-05", "close": 1.8812132, "volume": 13502.0}, {"date": "2009-01-06", "close": 1.69309188, "volume": 1754.0}, {"date": "2009-01-07", "close": 1.83418287, "volume": 21582.0}, {"date": "2009-01-08", "close": 1.83418287, "volume": 1340.0}, {"date": "2009-01-09", "close": 1.78715254, "volume": 12076.0}, {"date": "2009-01-13", "close": 1.69309188, "volume": 5316.0}, {"date": "2009-01-15", "close": 2.3515165, "volume": 3691.0}, {"date": "2009-01-16", "close": 1.8812132, "volume": 3455.0}, {"date": "2009-01-19", "close": 1.69309188, "volume": 319.0}, {"date": "2009-01-20", "close": 1.69309188, "volume": 1807.0}, {"date": "2009-01-21", "close": 1.74012221, "volume": 5316.0}, {"date": "2009-01-22", "close": 1.78715254, "volume": 9356.0}, {"date": "2009-01-27", "close": 1.69309188, "volume": 4825.0}, {"date": "2009-01-28", "close": 1.74012221, "volume": 11990.0}, {"date": "2009-01-30", "close": 1.8812132, "volume": 32.0}, {"date": "2009-02-02", "close": 2.06933452, "volume": 2331.0}, {"date": "2009-02-04", "close": 1.69309188, "volume": 1063.0}, {"date": "2009-02-05", "close": 1.69309188, "volume": 213.0}, {"date": "2009-02-06", "close": 1.69309188, "volume": 319.0}, {"date": "2009-02-09", "close": 1.78715254, "volume": 32.0}, {"date": "2009-02-17", "close": 1.69309188, "volume": 532.0}, {"date": "2009-02-18", "close": 2.06933452, "volume": 2179.0}, {"date": "2009-02-19", "close": 2.16339518, "volume": 7537.0}, {"date": "2009-02-23", "close": 1.97527386, "volume": 532.0}, {"date": "2009-02-24", "close": 1.69309188, "volume": 478.0}, {"date": "2009-02-26", "close": 1.59903122, "volume": 213.0}, {"date": "2009-02-27", "close": 1.8812132, "volume": 3136.0}, {"date": "2009-03-05", "close": 1.69309188, "volume": 2977.0}, {"date": "2009-03-06", "close": 1.69309188, "volume": 1010.0}, {"date": "2009-03-10", "close": 1.69309188, "volume": 2309.0}, {"date": "2009-03-11", "close": 1.69309188, "volume": 1063.0}, {"date": "2009-03-12", "close": 1.78715254, "volume": 5528.0}, {"date": "2009-03-13", "close": 1.78715254, "volume": 4784.0}, {"date": "2009-03-17", "close": 1.78715254, "volume": 4529.0}, {"date": "2009-03-18", "close": 1.78715254, "volume": 1202.0}, {"date": "2009-03-19", "close": 1.78715254, "volume": 1116.0}, {"date": "2009-03-20", "close": 1.59903122, "volume": 7442.0}, {"date": "2009-03-23", "close": 1.59903122, "volume": 7761.0}, {"date": "2009-03-25", "close": 1.74012221, "volume": 5954.0}, {"date": "2009-03-26", "close": 1.78715254, "volume": 191.0}, {"date": "2009-03-27", "close": 1.59903122, "volume": 4784.0}, {"date": "2009-03-31", "close": 1.64606155, "volume": 1157.0}, {"date": "2009-04-01", "close": 1.64606155, "volume": 2445.0}, {"date": "2009-04-02", "close": 1.59903122, "volume": 17562.0}, {"date": "2009-04-03", "close": 1.69309188, "volume": 213.0}, {"date": "2009-04-06", "close": 1.59903122, "volume": 4699.0}, {"date": "2009-04-07", "close": 1.59903122, "volume": 2045.0}, {"date": "2009-04-09", "close": 1.55200089, "volume": 3907.0}, {"date": "2009-04-14", "close": 1.55200089, "volume": 1173.0}, {"date": "2009-04-15", "close": 1.50497056, "volume": 2339.0}, {"date": "2009-04-17", "close": 1.69309188, "volume": 957.0}, {"date": "2009-04-20", "close": 1.78715254, "volume": 10653.0}, {"date": "2009-04-21", "close": 1.69309188, "volume": 106.0}, {"date": "2009-04-22", "close": 1.74012221, "volume": 16766.0}, {"date": "2009-04-23", "close": 1.78715254, "volume": 40779.0}, {"date": "2009-04-24", "close": 1.78715254, "volume": 25233.0}, {"date": "2009-04-27", "close": 1.78715254, "volume": 1116.0}, {"date": "2009-04-28", "close": 1.64606155, "volume": 10056.0}, {"date": "2009-04-29", "close": 1.50497056, "volume": 1008.0}, {"date": "2009-05-01", "close": 1.74012221, "volume": 372.0}, {"date": "2009-05-04", "close": 1.69309188, "volume": 3934.0}, {"date": "2009-05-07", "close": 1.50497056, "volume": 2477.0}, {"date": "2009-05-08", "close": 1.69309188, "volume": 64.0}, {"date": "2009-05-11", "close": 1.59903122, "volume": 2867.0}, {"date": "2009-05-13", "close": 1.59903122, "volume": 355.0}, {"date": "2009-05-14", "close": 1.59903122, "volume": 660.0}, {"date": "2009-05-15", "close": 1.69309188, "volume": 596.0}, {"date": "2009-05-18", "close": 1.69309188, "volume": 425.0}, {"date": "2009-05-19", "close": 1.59903122, "volume": 8456.0}, {"date": "2009-05-20", "close": 1.59903122, "volume": 127.0}, {"date": "2009-05-21", "close": 1.59903122, "volume": 7148.0}, {"date": "2009-05-22", "close": 1.59903122, "volume": 1889.0}, {"date": "2009-05-25", "close": 1.55200089, "volume": 69.0}, {"date": "2009-05-26", "close": 1.50497056, "volume": 1967.0}, {"date": "2009-05-27", "close": 1.4109099, "volume": 5235.0}, {"date": "2009-05-28", "close": 1.4109099, "volume": 760.0}, {"date": "2009-05-29", "close": 1.45794023, "volume": 415.0}, {"date": "2009-06-02", "close": 1.4109099, "volume": 6910.0}, {"date": "2009-06-03", "close": 1.4109099, "volume": 457.0}, {"date": "2009-06-04", "close": 1.4109099, "volume": 1063.0}, {"date": "2009-06-05", "close": 1.4109099, "volume": 425.0}, {"date": "2009-06-09", "close": 1.50497056, "volume": 851.0}, {"date": "2009-06-10", "close": 1.4109099, "volume": 2149.0}, {"date": "2009-06-11", "close": 1.31684924, "volume": 3189.0}, {"date": "2009-06-12", "close": 1.31684924, "volume": 5447.0}, {"date": "2009-06-15", "close": 0.9406066, "volume": 54737.0}, {"date": "2009-06-16", "close": 1.22278858, "volume": 68573.0}, {"date": "2009-06-17", "close": 0.98763693, "volume": 4672.0}, {"date": "2009-06-18", "close": 0.912388402, "volume": 45219.0}, {"date": "2009-06-19", "close": 1.03466726, "volume": 5316.0}, {"date": "2009-06-22", "close": 1.12872792, "volume": 1285.0}, {"date": "2009-06-23", "close": 0.902982336, "volume": 17645.0}, {"date": "2009-06-24", "close": 0.931200534, "volume": 9781.0}, {"date": "2009-06-25", "close": 0.912388402, "volume": 5528.0}, {"date": "2009-06-26", "close": 0.931200534, "volume": 694.0}, {"date": "2009-06-29", "close": 0.98763693, "volume": 11695.0}, {"date": "2009-06-30", "close": 0.921794468, "volume": 51201.0}, {"date": "2009-07-02", "close": 0.9406066, "volume": 14844.0}, {"date": "2009-07-03", "close": 0.9406066, "volume": 7994.0}, {"date": "2009-07-07", "close": 0.9406066, "volume": 2339.0}, {"date": "2009-07-08", "close": 0.912388402, "volume": 8465.0}, {"date": "2009-07-10", "close": 0.89357627, "volume": 1595.0}, {"date": "2009-07-13", "close": 0.89357627, "volume": 5757.0}, {"date": "2009-07-14", "close": 0.79951561, "volume": 6798.0}, {"date": "2009-07-15", "close": 0.79951561, "volume": 31894.0}, {"date": "2009-07-16", "close": 0.75248528, "volume": 10631.0}, {"date": "2009-07-17", "close": 0.89357627, "volume": 3051.0}, {"date": "2009-07-20", "close": 0.79951561, "volume": 2392.0}, {"date": "2009-07-21", "close": 0.75248528, "volume": 13289.0}, {"date": "2009-07-22", "close": 0.592582158, "volume": 68709.0}, {"date": "2009-07-23", "close": 0.743079214, "volume": 37871.0}, {"date": "2009-07-24", "close": 0.818327742, "volume": 20002.0}, {"date": "2009-07-27", "close": 0.912388402, "volume": 5911.0}, {"date": "2009-07-28", "close": 0.912388402, "volume": 4508.0}, {"date": "2009-07-29", "close": 0.84654594, "volume": 5316.0}, {"date": "2009-07-30", "close": 0.84654594, "volume": 11801.0}, {"date": "2009-07-31", "close": 0.912388402, "volume": 6617.0}, {"date": "2009-08-03", "close": 1.03466726, "volume": 36449.0}, {"date": "2009-08-04", "close": 1.22278858, "volume": 18841.0}, {"date": "2009-08-05", "close": 1.22278858, "volume": 6274.0}, {"date": "2009-08-06", "close": 1.31684924, "volume": 8676.0}, {"date": "2009-08-07", "close": 1.31684924, "volume": 62398.0}, {"date": "2009-08-10", "close": 1.31684924, "volume": 19308.0}, {"date": "2009-08-11", "close": 1.08169759, "volume": 7026.0}, {"date": "2009-08-12", "close": 1.17575825, "volume": 797.0}, {"date": "2009-08-13", "close": 1.03466726, "volume": 4114.0}, {"date": "2009-08-14", "close": 1.08169759, "volume": 4935.0}, {"date": "2009-08-17", "close": 1.03466726, "volume": 7409.0}, {"date": "2009-08-18", "close": 0.9406066, "volume": 5039.0}, {"date": "2009-08-19", "close": 0.9406066, "volume": 106.0}, {"date": "2009-08-20", "close": 1.03466726, "volume": 64.0}, {"date": "2009-08-21", "close": 1.03466726, "volume": 13821.0}, {"date": "2009-08-24", "close": 0.9406066, "volume": 2833.0}, {"date": "2009-08-25", "close": 1.03466726, "volume": 2057.0}, {"date": "2009-08-26", "close": 0.9406066, "volume": 2195.0}, {"date": "2009-08-27", "close": 0.9406066, "volume": 5778.0}, {"date": "2009-08-28", "close": 0.84654594, "volume": 7442.0}, {"date": "2009-08-31", "close": 0.630206422, "volume": 90963.0}, {"date": "2009-09-01", "close": 0.70545495, "volume": 43137.0}, {"date": "2009-09-02", "close": 0.70545495, "volume": 27323.0}, {"date": "2009-09-03", "close": 0.65842462, "volume": 25349.0}, {"date": "2009-09-04", "close": 0.630206422, "volume": 14189.0}, {"date": "2009-09-07", "close": 0.649018554, "volume": 29077.0}, {"date": "2009-09-08", "close": 0.667830686, "volume": 22326.0}, {"date": "2009-09-09", "close": 0.667830686, "volume": 269.0}, {"date": "2009-09-10", "close": 0.630206422, "volume": 28386.0}, {"date": "2009-09-11", "close": 0.649018554, "volume": 17568.0}, {"date": "2009-09-14", "close": 0.667830686, "volume": 48905.0}, {"date": "2009-09-15", "close": 0.639612488, "volume": 9356.0}, {"date": "2009-09-16", "close": 0.649018554, "volume": 50393.0}, {"date": "2009-09-17", "close": 0.677236752, "volume": 9834.0}, {"date": "2009-09-18", "close": 0.667830686, "volume": 3486.0}, {"date": "2009-09-22", "close": 0.61139429, "volume": 12279.0}, {"date": "2009-09-23", "close": 0.61139429, "volume": 6251.0}, {"date": "2009-09-24", "close": 0.601988224, "volume": 41526.0}, {"date": "2009-09-25", "close": 0.620800356, "volume": 900.0}, {"date": "2009-09-28", "close": 0.620800356, "volume": 26738.0}, {"date": "2009-09-29", "close": 0.620800356, "volume": 10062.0}, {"date": "2009-09-30", "close": 0.630206422, "volume": 2265.0}, {"date": "2009-10-01", "close": 0.592582158, "volume": 4284.0}, {"date": "2009-10-02", "close": 0.639612488, "volume": 14941.0}, {"date": "2009-10-05", "close": 0.583176092, "volume": 8877.0}, {"date": "2009-10-06", "close": 0.61139429, "volume": 7005.0}, {"date": "2009-10-07", "close": 0.545551828, "volume": 34876.0}, {"date": "2009-10-08", "close": 0.4703033, "volume": 69985.0}, {"date": "2009-10-09", "close": 0.338618376, "volume": 144631.0}, {"date": "2009-10-12", "close": 0.263369848, "volume": 402432.0}, {"date": "2009-10-13", "close": 0.272775914, "volume": 37423.0}, {"date": "2009-10-14", "close": 0.291588046, "volume": 34523.0}, {"date": "2009-10-15", "close": 0.291588046, "volume": 532.0}, {"date": "2009-10-16", "close": 0.319806244, "volume": 118419.0}, {"date": "2009-10-19", "close": 0.32921231, "volume": 24837.0}, {"date": "2009-10-20", "close": 0.348024442, "volume": 22645.0}, {"date": "2009-10-21", "close": 0.338618376, "volume": 6815.0}, {"date": "2009-10-22", "close": 0.310400178, "volume": 9867.0}, {"date": "2009-10-23", "close": 0.28218198, "volume": 43642.0}, {"date": "2011-03-29", "close": 0.131684924, "volume": 83677.0}, {"date": "2011-03-30", "close": 0.09406066, "volume": 310837.0}, {"date": "2011-03-31", "close": 0.084654594, "volume": 197745.0}, {"date": "2011-04-01", "close": 0.075248528, "volume": 138209.0}, {"date": "2011-04-04", "close": 0.075248528, "volume": 20083.0}, {"date": "2011-04-05", "close": 0.065842462, "volume": 53157.0}, {"date": "2011-04-06", "close": 0.065842462, "volume": 65915.0}, {"date": "2011-04-08", "close": 0.056436396, "volume": 228608.0}, {"date": "2011-04-11", "close": 0.04703033, "volume": 554973.0}, {"date": "2011-04-13", "close": 0.037624264, "volume": 435921.0}, {"date": "2011-04-14", "close": 0.04703033, "volume": 85051.0}, {"date": "2011-04-15", "close": 0.04703033, "volume": 947973.0}, {"date": "2011-04-19", "close": 0.04703033, "volume": 159472.0}, {"date": "2011-04-20", "close": 0.04703033, "volume": 177545.0}, {"date": "2011-04-21", "close": 0.037624264, "volume": 14565.0}, {"date": "2011-04-27", "close": 0.04703033, "volume": 286762.0}, {"date": "2011-04-28", "close": 0.04703033, "volume": 1350.0}, {"date": "2011-04-29", "close": 0.037624264, "volume": 403995.0}, {"date": "2011-05-02", "close": 0.04703033, "volume": 110567.0}, {"date": "2011-05-03", "close": 0.04703033, "volume": 265786.0}, {"date": "2011-05-04", "close": 0.037624264, "volume": 839.0}, {"date": "2011-05-05", "close": 0.037624264, "volume": 437352.0}, {"date": "2011-05-09", "close": 0.028218198, "volume": 2233.0}, {"date": "2011-05-10", "close": 0.028218198, "volume": 2116.0}, {"date": "2011-05-11", "close": 0.037624264, "volume": 218190.0}, {"date": "2011-05-12", "close": 0.037624264, "volume": 353990.0}, {"date": "2011-05-18", "close": 0.037624264, "volume": 239.0}, {"date": "2011-05-24", "close": 0.037624264, "volume": 1356.0}, {"date": "2011-05-25", "close": 0.028218198, "volume": 956829.0}, {"date": "2011-05-26", "close": 0.028218198, "volume": 145225.0}, {"date": "2011-05-30", "close": 0.028218198, "volume": 212700.0}, {"date": "2011-05-31", "close": 0.037624264, "volume": 476443.0}, {"date": "2011-06-01", "close": 0.037624264, "volume": 26579.0}, {"date": "2011-06-03", "close": 0.037624264, "volume": 26579.0}, {"date": "2011-06-07", "close": 0.04703033, "volume": 738471.0}, {"date": "2011-06-09", "close": 0.04703033, "volume": 350859.0}, {"date": "2011-06-10", "close": 0.04703033, "volume": 3406.0}, {"date": "2011-06-14", "close": 0.04703033, "volume": 170103.0}, {"date": "2011-06-15", "close": 0.065842462, "volume": 1595918.0}, {"date": "2011-06-16", "close": 0.065842462, "volume": 113863.0}, {"date": "2011-06-20", "close": 0.075248528, "volume": 427583.0}, {"date": "2011-06-21", "close": 0.065842462, "volume": 644704.0}, {"date": "2011-06-22", "close": 0.065842462, "volume": 204070.0}, {"date": "2011-06-23", "close": 0.075248528, "volume": 77078.0}, {"date": "2011-06-24", "close": 0.065842462, "volume": 90527.0}, {"date": "2011-06-27", "close": 0.056436396, "volume": 99250.0}, {"date": "2011-06-28", "close": 0.065842462, "volume": 53476.0}, {"date": "2011-06-29", "close": 0.056436396, "volume": 248664.0}, {"date": "2011-06-30", "close": 0.056436396, "volume": 64138.0}, {"date": "2011-07-01", "close": 0.056436396, "volume": 260850.0}, {"date": "2011-07-04", "close": 0.065842462, "volume": 701737.0}, {"date": "2011-07-05", "close": 0.084654594, "volume": 803480.0}, {"date": "2011-07-06", "close": 0.075248528, "volume": 371551.0}, {"date": "2011-07-07", "close": 0.075248528, "volume": 76232.0}, {"date": "2011-07-12", "close": 0.075248528, "volume": 52626.0}, {"date": "2011-07-13", "close": 0.075248528, "volume": 106314.0}, {"date": "2011-07-15", "close": 0.065842462, "volume": 1595.0}, {"date": "2011-07-19", "close": 0.065842462, "volume": 106314.0}, {"date": "2011-07-20", "close": 0.065842462, "volume": 212629.0}, {"date": "2011-07-21", "close": 0.065842462, "volume": 9728.0}, {"date": "2011-07-22", "close": 0.075248528, "volume": 6645.0}, {"date": "2011-07-25", "close": 0.065842462, "volume": 2498.0}, {"date": "2011-07-26", "close": 0.075248528, "volume": 94601.0}, {"date": "2011-08-02", "close": 0.075248528, "volume": 10871.0}, {"date": "2011-08-03", "close": 0.103466726, "volume": 971803.0}, {"date": "2011-08-04", "close": 0.131684924, "volume": 1578003.0}, {"date": "2011-08-05", "close": 0.14109099, "volume": 1764030.0}, {"date": "2011-08-08", "close": 0.122278858, "volume": 1227956.0}, {"date": "2011-08-09", "close": 0.131684924, "volume": 516543.0}, {"date": "2011-08-10", "close": 0.206933452, "volume": 2182983.0}, {"date": "2011-08-11", "close": 0.216339518, "volume": 717027.0}, {"date": "2011-08-12", "close": 0.272775914, "volume": 4158609.0}, {"date": "2011-08-15", "close": 0.23515165, "volume": 2955606.0}, {"date": "2011-08-16", "close": 0.216339518, "volume": 1088752.0}, {"date": "2011-08-17", "close": 0.197527386, "volume": 946070.0}, {"date": "2011-08-18", "close": 0.159903122, "volume": 1810959.0}, {"date": "2011-08-19", "close": 0.131684924, "volume": 2273537.0}, {"date": "2011-08-22", "close": 0.159903122, "volume": 1498536.0}, {"date": "2011-08-23", "close": 0.150497056, "volume": 1077894.0}, {"date": "2011-08-24", "close": 0.14109099, "volume": 665241.0}, {"date": "2011-08-25", "close": 0.150497056, "volume": 314159.0}, {"date": "2011-08-26", "close": 0.150497056, "volume": 28173.0}, {"date": "2011-08-29", "close": 0.159903122, "volume": 326393.0}, {"date": "2011-08-30", "close": 0.14109099, "volume": 156457.0}, {"date": "2011-08-31", "close": 0.14109099, "volume": 606656.0}, {"date": "2011-09-01", "close": 0.14109099, "volume": 219222.0}, {"date": "2011-09-02", "close": 0.14109099, "volume": 204972.0}, {"date": "2011-09-05", "close": 0.131684924, "volume": 123223.0}, {"date": "2011-09-06", "close": 0.131684924, "volume": 892634.0}, {"date": "2011-09-07", "close": 0.122278858, "volume": 788055.0}, {"date": "2011-09-08", "close": 0.112872792, "volume": 1296835.0}, {"date": "2011-09-09", "close": 0.122278858, "volume": 922082.0}, {"date": "2011-09-12", "close": 0.112872792, "volume": 285667.0}, {"date": "2011-09-13", "close": 0.150497056, "volume": 1389645.0}, {"date": "2011-09-14", "close": 0.150497056, "volume": 840283.0}, {"date": "2011-09-15", "close": 0.159903122, "volume": 310719.0}, {"date": "2011-09-16", "close": 0.14109099, "volume": 116757.0}, {"date": "2011-09-19", "close": 0.131684924, "volume": 406263.0}, {"date": "2011-09-20", "close": 0.131684924, "volume": 96936.0}, {"date": "2011-09-21", "close": 0.159903122, "volume": 337716.0}, {"date": "2011-09-22", "close": 0.150497056, "volume": 399471.0}, {"date": "2011-09-23", "close": 0.14109099, "volume": 276775.0}, {"date": "2011-09-26", "close": 0.131684924, "volume": 32066.0}, {"date": "2011-09-27", "close": 0.131684924, "volume": 37210.0}, {"date": "2011-09-28", "close": 0.131684924, "volume": 119823.0}, {"date": "2011-09-29", "close": 0.122278858, "volume": 687416.0}, {"date": "2011-09-30", "close": 0.112872792, "volume": 204951.0}, {"date": "2011-10-03", "close": 0.112872792, "volume": 537330.0}, {"date": "2011-10-04", "close": 0.09406066, "volume": 1007435.0}, {"date": "2011-10-05", "close": 0.103466726, "volume": 90695.0}, {"date": "2011-10-06", "close": 0.103466726, "volume": 437198.0}, {"date": "2011-10-07", "close": 0.112872792, "volume": 1165386.0}, {"date": "2011-10-10", "close": 0.14109099, "volume": 690736.0}, {"date": "2011-10-11", "close": 0.150497056, "volume": 1622528.0}, {"date": "2011-10-12", "close": 0.14109099, "volume": 166260.0}, {"date": "2011-10-13", "close": 0.14109099, "volume": 25303.0}, {"date": "2011-10-14", "close": 0.131684924, "volume": 63789.0}, {"date": "2011-10-17", "close": 0.131684924, "volume": 628452.0}, {"date": "2011-10-18", "close": 0.131684924, "volume": 100999.0}, {"date": "2011-10-19", "close": 0.131684924, "volume": 244523.0}, {"date": "2011-10-20", "close": 0.131684924, "volume": 106314.0}, {"date": "2011-10-21", "close": 0.131684924, "volume": 423567.0}, {"date": "2011-10-24", "close": 0.131684924, "volume": 116946.0}, {"date": "2011-10-25", "close": 0.131684924, "volume": 55124.0}, {"date": "2011-10-26", "close": 0.122278858, "volume": 621180.0}, {"date": "2011-10-27", "close": 0.131684924, "volume": 42526.0}, {"date": "2011-10-28", "close": 0.131684924, "volume": 69104.0}, {"date": "2011-10-31", "close": 0.131684924, "volume": 70479.0}, {"date": "2011-11-02", "close": 0.122278858, "volume": 10631.0}, {"date": "2011-11-03", "close": 0.112872792, "volume": 227911.0}, {"date": "2011-11-04", "close": 0.131684924, "volume": 46778.0}, {"date": "2011-11-07", "close": 0.122278858, "volume": 56347.0}, {"date": "2011-11-08", "close": 0.122278858, "volume": 19137.0}, {"date": "2011-11-09", "close": 0.112872792, "volume": 13821.0}, {"date": "2011-11-10", "close": 0.112872792, "volume": 228927.0}, {"date": "2011-11-11", "close": 0.122278858, "volume": 141398.0}, {"date": "2011-11-14", "close": 0.131684924, "volume": 186907.0}, {"date": "2011-11-15", "close": 0.131684924, "volume": 146714.0}, {"date": "2011-11-16", "close": 0.131684924, "volume": 333530.0}, {"date": "2011-11-17", "close": 0.131684924, "volume": 161066.0}, {"date": "2011-11-18", "close": 0.112872792, "volume": 2361893.0}, {"date": "2011-11-21", "close": 0.112872792, "volume": 488807.0}, {"date": "2011-11-22", "close": 0.112872792, "volume": 618541.0}, {"date": "2011-11-23", "close": 0.112872792, "volume": 175233.0}, {"date": "2011-11-24", "close": 0.112872792, "volume": 267354.0}, {"date": "2011-11-25", "close": 0.103466726, "volume": 361989.0}, {"date": "2011-11-28", "close": 0.103466726, "volume": 127577.0}, {"date": "2011-11-29", "close": 0.112872792, "volume": 47283.0}, {"date": "2011-11-30", "close": 0.112872792, "volume": 43862.0}, {"date": "2011-12-01", "close": 0.112872792, "volume": 7362.0}, {"date": "2011-12-02", "close": 0.112872792, "volume": 111630.0}, {"date": "2011-12-05", "close": 0.112872792, "volume": 90367.0}, {"date": "2011-12-06", "close": 0.103466726, "volume": 30831.0}, {"date": "2011-12-08", "close": 0.112872792, "volume": 68094.0}, {"date": "2011-12-09", "close": 0.122278858, "volume": 216881.0}, {"date": "2011-12-12", "close": 0.122278858, "volume": 149004.0}, {"date": "2011-12-13", "close": 0.112872792, "volume": 132840.0}, {"date": "2011-12-15", "close": 0.103466726, "volume": 255242.0}, {"date": "2011-12-16", "close": 0.122278858, "volume": 454447.0}, {"date": "2011-12-19", "close": 0.112872792, "volume": 151484.0}, {"date": "2011-12-21", "close": 0.112872792, "volume": 127577.0}, {"date": "2011-12-22", "close": 0.122278858, "volume": 369871.0}, {"date": "2011-12-30", "close": 0.103466726, "volume": 139015.0}, {"date": "2012-01-04", "close": 0.112872792, "volume": 168934.0}, {"date": "2012-01-05", "close": 0.112872792, "volume": 139806.0}, {"date": "2012-01-06", "close": 0.112872792, "volume": 14537.0}, {"date": "2012-01-09", "close": 0.112872792, "volume": 38273.0}, {"date": "2012-01-10", "close": 0.131684924, "volume": 1612803.0}, {"date": "2012-01-11", "close": 0.131684924, "volume": 448966.0}, {"date": "2012-01-12", "close": 0.122278858, "volume": 64320.0}, {"date": "2012-01-13", "close": 0.122278858, "volume": 96263.0}, {"date": "2012-01-16", "close": 0.122278858, "volume": 79736.0}, {"date": "2012-01-17", "close": 0.131684924, "volume": 323408.0}, {"date": "2012-01-18", "close": 0.131684924, "volume": 2325380.0}, {"date": "2012-01-19", "close": 0.122278858, "volume": 921267.0}, {"date": "2012-01-20", "close": 0.131684924, "volume": 684286.0}, {"date": "2012-01-23", "close": 0.150497056, "volume": 1704429.0}, {"date": "2012-01-24", "close": 0.14109099, "volume": 971204.0}, {"date": "2012-01-25", "close": 0.150497056, "volume": 420777.0}, {"date": "2012-01-27", "close": 0.159903122, "volume": 2932981.0}, {"date": "2012-01-30", "close": 0.159903122, "volume": 1435924.0}, {"date": "2012-01-31", "close": 0.150497056, "volume": 518896.0}, {"date": "2012-02-01", "close": 0.159903122, "volume": 614382.0}, {"date": "2012-02-02", "close": 0.159903122, "volume": 300834.0}, {"date": "2012-02-03", "close": 0.159903122, "volume": 266724.0}, {"date": "2012-02-06", "close": 0.150497056, "volume": 453880.0}, {"date": "2012-02-07", "close": 0.159903122, "volume": 349516.0}, {"date": "2012-02-08", "close": 0.169309188, "volume": 323248.0}, {"date": "2012-02-09", "close": 0.18812132, "volume": 5068332.0}, {"date": "2012-02-10", "close": 0.197527386, "volume": 1458748.0}, {"date": "2012-02-13", "close": 0.197527386, "volume": 2422899.0}, {"date": "2012-02-14", "close": 0.197527386, "volume": 846625.0}, {"date": "2012-02-15", "close": 0.18812132, "volume": 1005132.0}, {"date": "2012-02-16", "close": 0.178715254, "volume": 198416.0}, {"date": "2012-02-17", "close": 0.197527386, "volume": 1260739.0}, {"date": "2012-02-20", "close": 0.18812132, "volume": 289375.0}, {"date": "2012-02-21", "close": 0.197527386, "volume": 159808.0}, {"date": "2012-02-22", "close": 0.178715254, "volume": 194345.0}, {"date": "2012-02-23", "close": 0.18812132, "volume": 54220.0}, {"date": "2012-02-24", "close": 0.178715254, "volume": 69636.0}, {"date": "2012-02-27", "close": 0.18812132, "volume": 240270.0}, {"date": "2012-02-28", "close": 0.18812132, "volume": 248263.0}, {"date": "2012-02-29", "close": 0.18812132, "volume": 620010.0}, {"date": "2012-03-01", "close": 0.18812132, "volume": 407412.0}, {"date": "2012-03-02", "close": 0.197527386, "volume": 74167.0}, {"date": "2012-03-05", "close": 0.18812132, "volume": 618336.0}, {"date": "2012-03-06", "close": 0.18812132, "volume": 777293.0}, {"date": "2012-03-07", "close": 0.18812132, "volume": 36147.0}, {"date": "2012-03-08", "close": 0.197527386, "volume": 330887.0}, {"date": "2012-03-09", "close": 0.197527386, "volume": 351548.0}, {"date": "2012-03-12", "close": 0.178715254, "volume": 106314.0}, {"date": "2012-03-13", "close": 0.18812132, "volume": 495584.0}, {"date": "2012-03-14", "close": 0.178715254, "volume": 168471.0}, {"date": "2012-03-15", "close": 0.178715254, "volume": 284610.0}, {"date": "2012-03-16", "close": 0.18812132, "volume": 302926.0}, {"date": "2012-03-19", "close": 0.178715254, "volume": 241334.0}, {"date": "2012-03-20", "close": 0.169309188, "volume": 806989.0}, {"date": "2012-03-21", "close": 0.169309188, "volume": 16674.0}, {"date": "2012-03-22", "close": 0.18812132, "volume": 686852.0}, {"date": "2012-03-23", "close": 0.178715254, "volume": 636014.0}, {"date": "2012-03-26", "close": 0.169309188, "volume": 249839.0}, {"date": "2012-03-27", "close": 0.178715254, "volume": 186483.0}, {"date": "2012-03-28", "close": 0.178715254, "volume": 175411.0}, {"date": "2012-03-29", "close": 0.178715254, "volume": 400258.0}, {"date": "2012-03-30", "close": 0.169309188, "volume": 71645.0}, {"date": "2012-04-02", "close": 0.178715254, "volume": 453643.0}, {"date": "2012-04-03", "close": 0.18812132, "volume": 573086.0}, {"date": "2012-04-04", "close": 0.18812132, "volume": 707892.0}, {"date": "2012-04-05", "close": 0.197527386, "volume": 154156.0}, {"date": "2012-04-10", "close": 0.18812132, "volume": 221442.0}, {"date": "2012-04-11", "close": 0.216339518, "volume": 2752719.0}, {"date": "2012-04-13", "close": 0.18812132, "volume": 5275187.0}, {"date": "2012-04-16", "close": 0.18812132, "volume": 959867.0}, {"date": "2012-04-17", "close": 0.169309188, "volume": 1213731.0}, {"date": "2012-04-18", "close": 0.169309188, "volume": 590529.0}, {"date": "2012-04-19", "close": 0.169309188, "volume": 175998.0}, {"date": "2012-04-20", "close": 0.169309188, "volume": 291417.0}, {"date": "2012-04-23", "close": 0.169309188, "volume": 93223.0}, {"date": "2012-04-24", "close": 0.169309188, "volume": 438835.0}, {"date": "2012-04-26", "close": 0.169309188, "volume": 223280.0}, {"date": "2012-04-27", "close": 0.169309188, "volume": 372100.0}, {"date": "2012-04-30", "close": 0.169309188, "volume": 435889.0}, {"date": "2012-05-01", "close": 0.169309188, "volume": 369147.0}, {"date": "2012-05-02", "close": 0.18812132, "volume": 2109769.0}, {"date": "2012-05-03", "close": 0.197527386, "volume": 579329.0}, {"date": "2012-05-04", "close": 0.197527386, "volume": 387823.0}, {"date": "2012-05-07", "close": 0.178715254, "volume": 501537.0}, {"date": "2012-05-08", "close": 0.178715254, "volume": 549708.0}, {"date": "2012-05-09", "close": 0.169309188, "volume": 311512.0}, {"date": "2012-05-10", "close": 0.18812132, "volume": 215287.0}, {"date": "2012-05-11", "close": 0.178715254, "volume": 362654.0}, {"date": "2012-05-14", "close": 0.169309188, "volume": 148177.0}, {"date": "2012-05-15", "close": 0.169309188, "volume": 28233.0}, {"date": "2012-05-16", "close": 0.150497056, "volume": 371885.0}, {"date": "2012-05-17", "close": 0.169309188, "volume": 298408.0}, {"date": "2012-05-18", "close": 0.159903122, "volume": 38821.0}, {"date": "2012-05-21", "close": 0.159903122, "volume": 143075.0}, {"date": "2012-05-22", "close": 0.169309188, "volume": 220894.0}, {"date": "2012-05-23", "close": 0.169309188, "volume": 329080.0}, {"date": "2012-05-24", "close": 0.159903122, "volume": 283859.0}, {"date": "2012-05-25", "close": 0.159903122, "volume": 221665.0}, {"date": "2012-05-28", "close": 0.159903122, "volume": 63789.0}, {"date": "2012-05-29", "close": 0.159903122, "volume": 106314.0}, {"date": "2012-05-30", "close": 0.18812132, "volume": 801427.0}, {"date": "2012-06-27", "close": 0.16930926, "volume": 488246.0}, {"date": "2012-06-28", "close": 0.16930926, "volume": 54098.0}, {"date": "2012-06-29", "close": 0.16930926, "volume": 241015.0}, {"date": "2012-07-04", "close": 0.15990319, "volume": 14884.0}, {"date": "2012-07-05", "close": 0.15990319, "volume": 4816.0}, {"date": "2012-07-06", "close": 0.16930926, "volume": 12957.0}, {"date": "2012-07-09", "close": 0.174012295, "volume": 111098.0}, {"date": "2012-07-10", "close": 0.16930926, "volume": 4146.0}, {"date": "2012-07-11", "close": 0.15990319, "volume": 12793.0}, {"date": "2012-07-12", "close": 0.16930926, "volume": 47310.0}, {"date": "2012-07-13", "close": 0.16930926, "volume": 53157.0}, {"date": "2012-07-16", "close": 0.16930926, "volume": 29768.0}, {"date": "2012-07-17", "close": 0.15990319, "volume": 21387.0}, {"date": "2012-07-18", "close": 0.15990319, "volume": 48780.0}, {"date": "2012-07-19", "close": 0.15990319, "volume": 58129.0}, {"date": "2012-07-20", "close": 0.1881214, "volume": 501291.0}, {"date": "2012-07-23", "close": 0.15990319, "volume": 15051.0}, {"date": "2012-07-25", "close": 0.164606225, "volume": 106314.0}, {"date": "2012-07-26", "close": 0.15049712, "volume": 106314.0}, {"date": "2012-07-30", "close": 0.16930926, "volume": 240142.0}, {"date": "2012-07-31", "close": 0.174012295, "volume": 89304.0}, {"date": "2012-08-01", "close": 0.15990319, "volume": 185808.0}, {"date": "2012-08-02", "close": 0.15990319, "volume": 31894.0}, {"date": "2012-08-03", "close": 0.15990319, "volume": 436102.0}, {"date": "2012-08-06", "close": 0.15990319, "volume": 212629.0}, {"date": "2012-08-07", "close": 0.174012295, "volume": 372281.0}, {"date": "2012-08-13", "close": 0.155200155, "volume": 26579.0}, {"date": "2012-08-15", "close": 0.155200155, "volume": 36785.0}, {"date": "2012-08-16", "close": 0.164606225, "volume": 26579.0}, {"date": "2012-08-20", "close": 0.16930926, "volume": 160535.0}, {"date": "2012-08-22", "close": 0.164606225, "volume": 29768.0}, {"date": "2012-08-23", "close": 0.164606225, "volume": 74420.0}, {"date": "2012-08-27", "close": 0.155200155, "volume": 15466.0}, {"date": "2012-08-28", "close": 0.15049712, "volume": 246616.0}, {"date": "2012-08-29", "close": 0.15049712, "volume": 155289.0}, {"date": "2012-08-30", "close": 0.15049712, "volume": 57340.0}, {"date": "2012-08-31", "close": 0.15049712, "volume": 70005.0}, {"date": "2012-09-03", "close": 0.15049712, "volume": 21263.0}, {"date": "2012-09-04", "close": 0.14109105, "volume": 160080.0}, {"date": "2012-09-06", "close": 0.14109105, "volume": 118818.0}, {"date": "2012-09-10", "close": 0.14109105, "volume": 106314.0}, {"date": "2012-09-11", "close": 0.126981945, "volume": 148840.0}, {"date": "2012-09-14", "close": 0.14109105, "volume": 227747.0}, {"date": "2012-09-17", "close": 0.126981945, "volume": 74420.0}, {"date": "2012-09-18", "close": 0.126981945, "volume": 53157.0}, {"date": "2012-09-19", "close": 0.126981945, "volume": 42526.0}, {"date": "2012-09-20", "close": 0.126981945, "volume": 21263.0}, {"date": "2012-09-21", "close": 0.12227891, "volume": 56187.0}, {"date": "2012-09-24", "close": 0.117575875, "volume": 127577.0}, {"date": "2012-09-25", "close": 0.117575875, "volume": 53157.0}, {"date": "2012-09-26", "close": 0.11287284, "volume": 79736.0}, {"date": "2012-09-27", "close": 0.12227891, "volume": 175950.0}, {"date": "2012-09-28", "close": 0.12227891, "volume": 106314.0}, {"date": "2012-10-01", "close": 0.11287284, "volume": 706459.0}, {"date": "2012-10-02", "close": 0.11287284, "volume": 17010.0}, {"date": "2012-10-03", "close": 0.11287284, "volume": 116945.0}, {"date": "2012-10-04", "close": 0.126981945, "volume": 85053.0}, {"date": "2012-10-05", "close": 0.13168498, "volume": 320006.0}, {"date": "2012-10-08", "close": 0.12227891, "volume": 100999.0}, {"date": "2012-10-09", "close": 0.11287284, "volume": 16885.0}, {"date": "2012-10-10", "close": 0.10346677, "volume": 324259.0}, {"date": "2012-10-12", "close": 0.10346677, "volume": 96214.0}, {"date": "2012-10-15", "close": 0.11287284, "volume": 24027.0}, {"date": "2012-10-16", "close": 0.108169805, "volume": 73821.0}, {"date": "2012-10-17", "close": 0.108169805, "volume": 243033.0}, {"date": "2012-10-18", "close": 0.11287284, "volume": 143524.0}, {"date": "2012-10-19", "close": 0.14109105, "volume": 68785.0}, {"date": "2012-10-24", "close": 0.098763735, "volume": 621174.0}, {"date": "2012-10-25", "close": 0.10346677, "volume": 390334.0}, {"date": "2012-10-26", "close": 0.117575875, "volume": 212629.0}, {"date": "2012-10-29", "close": 0.108169805, "volume": 212629.0}, {"date": "2012-10-30", "close": 0.0940607, "volume": 106314.0}, {"date": "2012-10-31", "close": 0.0940607, "volume": 1574036.0}, {"date": "2012-11-05", "close": 0.0940607, "volume": 292631.0}, {"date": "2012-11-06", "close": 0.08465463, "volume": 1011049.0}, {"date": "2012-11-07", "close": 0.089357665, "volume": 201997.0}, {"date": "2012-11-12", "close": 0.08465463, "volume": 63789.0}, {"date": "2012-11-14", "close": 0.079010988, "volume": 159471.0}, {"date": "2012-11-15", "close": 0.079010988, "volume": 154156.0}, {"date": "2012-11-16", "close": 0.07524856, "volume": 113225.0}, {"date": "2012-11-19", "close": 0.070545525, "volume": 26579.0}, {"date": "2012-11-20", "close": 0.06584249, "volume": 53157.0}, {"date": "2012-11-21", "close": 0.06584249, "volume": 115876.0}, {"date": "2012-11-22", "close": 0.070545525, "volume": 186721.0}, {"date": "2012-11-23", "close": 0.06584249, "volume": 160668.0}, {"date": "2012-11-28", "close": 0.087476451, "volume": 379011.0}, {"date": "2012-11-29", "close": 0.0940607, "volume": 286517.0}, {"date": "2012-11-30", "close": 0.0940607, "volume": 67333.0}, {"date": "2012-12-03", "close": 0.11287284, "volume": 439078.0}, {"date": "2012-12-04", "close": 0.10346677, "volume": 651276.0}, {"date": "2012-12-05", "close": 0.093120093, "volume": 276417.0}, {"date": "2012-12-06", "close": 0.089357665, "volume": 216005.0}, {"date": "2012-12-07", "close": 0.08465463, "volume": 84652.0}, {"date": "2012-12-10", "close": 0.0940607, "volume": 265786.0}, {"date": "2012-12-11", "close": 0.0940607, "volume": 1.0}, {"date": "2012-12-17", "close": 0.08465463, "volume": 813305.0}, {"date": "2012-12-18", "close": 0.08465463, "volume": 10631.0}, {"date": "2012-12-20", "close": 0.08465463, "volume": 212629.0}, {"date": "2012-12-27", "close": 0.08465463, "volume": 8575.0}, {"date": "2012-12-28", "close": 0.079951595, "volume": 23319.0}, {"date": "2012-12-31", "close": 0.079951595, "volume": 79736.0}, {"date": "2013-01-08", "close": 0.089357665, "volume": 3260.0}, {"date": "2013-01-09", "close": 0.089357665, "volume": 10456.0}, {"date": "2013-01-11", "close": 0.072426739, "volume": 3607700.0}, {"date": "2013-01-14", "close": 0.077129774, "volume": 150511.0}, {"date": "2013-01-15", "close": 0.08465463, "volume": 212629.0}, {"date": "2013-01-16", "close": 0.087476451, "volume": 243991.0}, {"date": "2013-01-17", "close": 0.082773416, "volume": 138209.0}, {"date": "2013-01-18", "close": 0.082773416, "volume": 12758.0}, {"date": "2013-01-21", "close": 0.08465463, "volume": 48373.0}, {"date": "2013-01-24", "close": 0.08465463, "volume": 159471.0}, {"date": "2013-01-25", "close": 0.082773416, "volume": 23099.0}, {"date": "2013-01-29", "close": 0.08465463, "volume": 731076.0}, {"date": "2013-01-30", "close": 0.098763735, "volume": 481835.0}, {"date": "2013-01-31", "close": 0.08465463, "volume": 197669.0}, {"date": "2013-02-01", "close": 0.081832809, "volume": 477364.0}, {"date": "2013-02-04", "close": 0.087476451, "volume": 191694.0}, {"date": "2013-02-08", "close": 0.086535844, "volume": 132893.0}, {"date": "2013-02-11", "close": 0.08465463, "volume": 8800245.0}, {"date": "2013-02-12", "close": 0.0940607, "volume": 287049.0}, {"date": "2013-02-13", "close": 0.0940607, "volume": 106314.0}, {"date": "2013-02-14", "close": 0.0940607, "volume": 159471.0}, {"date": "2013-02-15", "close": 0.0940607, "volume": 222259.0}, {"date": "2013-02-19", "close": 0.08465463, "volume": 239768.0}, {"date": "2013-02-20", "close": 0.079951595, "volume": 85051.0}, {"date": "2013-02-22", "close": 0.08465463, "volume": 244523.0}, {"date": "2013-02-25", "close": 0.076189167, "volume": 383914.0}, {"date": "2013-02-26", "close": 0.076189167, "volume": 17995.0}, {"date": "2013-02-27", "close": 0.085595237, "volume": 441204.0}, {"date": "2013-02-28", "close": 0.08465463, "volume": 53157.0}, {"date": "2013-03-01", "close": 0.081832809, "volume": 53157.0}, {"date": "2013-03-04", "close": 0.08465463, "volume": 20777.0}, {"date": "2013-03-05", "close": 0.073367346, "volume": 19668.0}, {"date": "2013-03-06", "close": 0.07524856, "volume": 383795.0}, {"date": "2013-03-08", "close": 0.073367346, "volume": 19985.0}, {"date": "2013-03-11", "close": 0.07524856, "volume": 385965.0}, {"date": "2013-03-12", "close": 0.073367346, "volume": 212629.0}, {"date": "2013-03-14", "close": 0.07524856, "volume": 26579.0}, {"date": "2013-03-19", "close": 0.079951595, "volume": 253070.0}, {"date": "2013-03-20", "close": 0.08465463, "volume": 97257.0}, {"date": "2013-03-21", "close": 0.082773416, "volume": 12758.0}, {"date": "2013-03-22", "close": 0.083714023, "volume": 118009.0}, {"date": "2013-03-25", "close": 0.08465463, "volume": 182819.0}, {"date": "2013-03-26", "close": 0.082773416, "volume": 99320.0}, {"date": "2013-03-27", "close": 0.076189167, "volume": 95683.0}, {"date": "2013-03-28", "close": 0.07524856, "volume": 76257.0}, {"date": "2013-04-04", "close": 0.07524856, "volume": 106314.0}, {"date": "2013-04-10", "close": 0.07524856, "volume": 74420.0}, {"date": "2013-04-12", "close": 0.07524856, "volume": 12758.0}, {"date": "2013-04-18", "close": 0.061139455, "volume": 83818.0}, {"date": "2013-04-23", "close": 0.05643642, "volume": 159822.0}, {"date": "2013-04-24", "close": 0.05643642, "volume": 371873.0}, {"date": "2013-04-26", "close": 0.05643642, "volume": 10631.0}, {"date": "2013-04-29", "close": 0.05643642, "volume": 9621.0}, {"date": "2013-04-30", "close": 0.05643642, "volume": 67901.0}, {"date": "2013-05-01", "close": 0.057377027, "volume": 96401.0}, {"date": "2013-05-02", "close": 0.05643642, "volume": 112843.0}, {"date": "2013-05-03", "close": 0.05643642, "volume": 130448.0}, {"date": "2013-05-06", "close": 0.05643642, "volume": 237994.0}, {"date": "2013-05-08", "close": 0.05643642, "volume": 208526.0}, {"date": "2013-05-09", "close": 0.05643642, "volume": 748879.0}, {"date": "2013-05-10", "close": 0.05643642, "volume": 212629.0}, {"date": "2013-05-13", "close": 0.051733385, "volume": 19137.0}, {"date": "2013-05-14", "close": 0.05643642, "volume": 214755.0}, {"date": "2013-05-15", "close": 0.05643642, "volume": 9037.0}, {"date": "2013-05-16", "close": 0.051733385, "volume": 44652.0}, {"date": "2013-05-21", "close": 0.051733385, "volume": 10631.0}, {"date": "2013-05-23", "close": 0.04703035, "volume": 59323.0}, {"date": "2013-05-28", "close": 0.04703035, "volume": 46991.0}, {"date": "2013-05-29", "close": 0.04703035, "volume": 42526.0}, {"date": "2013-06-03", "close": 0.042327315, "volume": 121411.0}, {"date": "2013-06-04", "close": 0.042327315, "volume": 113118.0}, {"date": "2013-06-05", "close": 0.04703035, "volume": 140637.0}, {"date": "2013-06-06", "close": 0.04703035, "volume": 90261.0}, {"date": "2013-06-07", "close": 0.05643642, "volume": 39336.0}, {"date": "2013-06-11", "close": 0.054555206, "volume": 90367.0}, {"date": "2013-06-12", "close": 0.05643642, "volume": 159471.0}, {"date": "2013-06-13", "close": 0.061139455, "volume": 106314.0}, {"date": "2013-06-14", "close": 0.061139455, "volume": 106314.0}, {"date": "2013-06-17", "close": 0.061139455, "volume": 209750.0}, {"date": "2013-06-18", "close": 0.061139455, "volume": 605992.0}, {"date": "2013-06-19", "close": 0.061139455, "volume": 212629.0}, {"date": "2013-06-21", "close": 0.06584249, "volume": 76015.0}, {"date": "2013-06-24", "close": 0.052673992, "volume": 385838.0}, {"date": "2013-06-25", "close": 0.04703035, "volume": 207313.0}, {"date": "2013-06-26", "close": 0.04703035, "volume": 20200.0}, {"date": "2013-06-27", "close": 0.04703035, "volume": 41767.0}, {"date": "2013-06-28", "close": 0.041386708, "volume": 217944.0}, {"date": "2013-07-01", "close": 0.042327315, "volume": 265786.0}, {"date": "2013-07-05", "close": 0.051733385, "volume": 58473.0}, {"date": "2013-07-08", "close": 0.051733385, "volume": 106314.0}, {"date": "2013-07-09", "close": 0.050792778, "volume": 250902.0}, {"date": "2013-07-11", "close": 0.044208529, "volume": 85051.0}, {"date": "2013-07-22", "close": 0.046089743, "volume": 53157.0}, {"date": "2013-07-29", "close": 0.04703035, "volume": 220602.0}, {"date": "2013-07-30", "close": 0.04703035, "volume": 308312.0}, {"date": "2013-08-05", "close": 0.04703035, "volume": 83988.0}, {"date": "2013-08-07", "close": 0.045149136, "volume": 79736.0}, {"date": "2013-08-08", "close": 0.045149136, "volume": 2658.0}, {"date": "2013-08-09", "close": 0.04703035, "volume": 159471.0}, {"date": "2013-08-12", "close": 0.051733385, "volume": 26579.0}, {"date": "2013-08-14", "close": 0.051733385, "volume": 95683.0}, {"date": "2013-08-15", "close": 0.051733385, "volume": 13077.0}, {"date": "2013-08-20", "close": 0.051733385, "volume": 106314.0}, {"date": "2013-08-21", "close": 0.04703035, "volume": 13289.0}, {"date": "2013-08-26", "close": 0.04703035, "volume": 10642.0}, {"date": "2013-08-30", "close": 0.04703035, "volume": 212629.0}, {"date": "2013-09-02", "close": 0.04703035, "volume": 310969.0}, {"date": "2013-09-03", "close": 0.04703035, "volume": 287049.0}, {"date": "2013-09-04", "close": 0.04703035, "volume": 102938.0}, {"date": "2013-09-06", "close": 0.04703035, "volume": 158712.0}, {"date": "2013-09-09", "close": 0.04703035, "volume": 121081.0}, {"date": "2013-09-12", "close": 0.042327315, "volume": 96076.0}, {"date": "2013-09-17", "close": 0.04703035, "volume": 52764.0}, {"date": "2013-09-18", "close": 0.04703035, "volume": 677523.0}, {"date": "2013-09-19", "close": 0.04703035, "volume": 106314.0}, {"date": "2013-09-20", "close": 0.047970957, "volume": 159471.0}, {"date": "2013-09-26", "close": 0.04703035, "volume": 67887.0}, {"date": "2013-09-27", "close": 0.04703035, "volume": 31894.0}, {"date": "2013-09-30", "close": 0.04703035, "volume": 21263.0}, {"date": "2013-10-01", "close": 0.051733385, "volume": 100345.0}, {"date": "2013-10-02", "close": 0.05643642, "volume": 278765.0}, {"date": "2013-10-03", "close": 0.051733385, "volume": 40.0}, {"date": "2013-10-08", "close": 0.04703035, "volume": 112243.0}, {"date": "2013-10-09", "close": 0.051733385, "volume": 79122.0}, {"date": "2013-10-10", "close": 0.049852171, "volume": 15947.0}, {"date": "2013-10-14", "close": 0.051733385, "volume": 4465.0}, {"date": "2013-10-15", "close": 0.04703035, "volume": 192216.0}, {"date": "2013-10-16", "close": 0.040446101, "volume": 459701.0}, {"date": "2013-10-18", "close": 0.040446101, "volume": 47012.0}, {"date": "2013-10-24", "close": 0.043267922, "volume": 10312.0}, {"date": "2013-10-25", "close": 0.044208529, "volume": 314982.0}, {"date": "2013-11-05", "close": 0.04703035, "volume": 21263.0}, {"date": "2013-11-06", "close": 0.04703035, "volume": 239207.0}, {"date": "2013-11-12", "close": 0.044208529, "volume": 1276.0}, {"date": "2013-11-18", "close": 0.04703035, "volume": 14465.0}, {"date": "2013-11-20", "close": 0.035743066, "volume": 213.0}, {"date": "2013-11-29", "close": 0.03762428, "volume": 79948.0}, {"date": "2013-12-03", "close": 0.03762428, "volume": 106314.0}, {"date": "2013-12-06", "close": 0.03762428, "volume": 422918.0}, {"date": "2013-12-09", "close": 0.035743066, "volume": 79736.0}, {"date": "2013-12-10", "close": 0.03762428, "volume": 24218.0}, {"date": "2013-12-12", "close": 0.033861852, "volume": 172197.0}, {"date": "2013-12-13", "close": 0.032921245, "volume": 212629.0}, {"date": "2013-12-16", "close": 0.032921245, "volume": 5316.0}, {"date": "2013-12-17", "close": 0.036683673, "volume": 3221.0}, {"date": "2013-12-23", "close": 0.03762428, "volume": 265786.0}, {"date": "2013-12-31", "close": 0.03762428, "volume": 23868.0}, {"date": "2014-01-02", "close": 0.03762428, "volume": 82447.0}, {"date": "2014-01-06", "close": 0.036683673, "volume": 350837.0}, {"date": "2014-01-09", "close": 0.027277603, "volume": 26579.0}, {"date": "2014-01-10", "close": 0.032921245, "volume": 106314.0}, {"date": "2014-01-13", "close": 0.032921245, "volume": 53157.0}, {"date": "2014-01-15", "close": 0.032921245, "volume": 186050.0}, {"date": "2014-01-17", "close": 0.035743066, "volume": 744201.0}, {"date": "2014-01-20", "close": 0.035743066, "volume": 29236.0}, {"date": "2014-01-22", "close": 0.036683673, "volume": 55815.0}, {"date": "2014-01-23", "close": 0.03762428, "volume": 1130121.0}, {"date": "2014-01-24", "close": 0.03762428, "volume": 298816.0}, {"date": "2014-01-28", "close": 0.040446101, "volume": 1803510.0}, {"date": "2014-01-29", "close": 0.041386708, "volume": 325394.0}, {"date": "2014-01-30", "close": 0.042327315, "volume": 111843.0}, {"date": "2014-01-31", "close": 0.04703035, "volume": 329574.0}, {"date": "2014-02-03", "close": 0.051733385, "volume": 432168.0}, {"date": "2014-02-04", "close": 0.053614599, "volume": 1243878.0}, {"date": "2014-02-06", "close": 0.04703035, "volume": 106314.0}, {"date": "2014-02-07", "close": 0.046089743, "volume": 5316.0}, {"date": "2014-02-10", "close": 0.04703035, "volume": 21263.0}, {"date": "2014-02-11", "close": 0.046089743, "volume": 267943.0}, {"date": "2014-02-12", "close": 0.046089743, "volume": 4040.0}, {"date": "2014-02-13", "close": 0.05643642, "volume": 919619.0}, {"date": "2014-02-14", "close": 0.05643642, "volume": 40399.0}, {"date": "2014-02-17", "close": 0.05643642, "volume": 85051.0}, {"date": "2014-02-18", "close": 0.06584249, "volume": 1258705.0}, {"date": "2014-02-19", "close": 0.072426739, "volume": 600676.0}, {"date": "2014-02-20", "close": 0.063961276, "volume": 1923226.0}, {"date": "2014-02-21", "close": 0.06584249, "volume": 190303.0}, {"date": "2014-02-24", "close": 0.074307953, "volume": 357794.0}, {"date": "2014-02-25", "close": 0.067723704, "volume": 352964.0}, {"date": "2014-02-27", "close": 0.067723704, "volume": 166913.0}, {"date": "2014-02-28", "close": 0.067723704, "volume": 159471.0}, {"date": "2014-03-03", "close": 0.077129774, "volume": 783794.0}, {"date": "2014-03-04", "close": 0.079951595, "volume": 182861.0}, {"date": "2014-03-05", "close": 0.07524856, "volume": 10610.0}, {"date": "2014-03-06", "close": 0.079951595, "volume": 295554.0}, {"date": "2014-03-07", "close": 0.08465463, "volume": 53157.0}, {"date": "2014-03-10", "close": 0.07524856, "volume": 64734.0}, {"date": "2014-03-11", "close": 0.08465463, "volume": 214817.0}, {"date": "2014-03-13", "close": 0.07524856, "volume": 2764.0}, {"date": "2014-03-14", "close": 0.066783097, "volume": 213964.0}, {"date": "2014-03-17", "close": 0.07524856, "volume": 416884.0}, {"date": "2014-03-19", "close": 0.07524856, "volume": 106314.0}, {"date": "2014-03-20", "close": 0.08465463, "volume": 95683.0}, {"date": "2014-03-21", "close": 0.08465463, "volume": 58473.0}, {"date": "2014-03-26", "close": 0.079010988, "volume": 38167.0}, {"date": "2014-03-27", "close": 0.07524856, "volume": 174462.0}, {"date": "2014-03-28", "close": 0.079951595, "volume": 376884.0}, {"date": "2014-03-31", "close": 0.079951595, "volume": 301369.0}, {"date": "2014-04-02", "close": 0.072426739, "volume": 169662.0}, {"date": "2014-04-03", "close": 0.07524856, "volume": 237416.0}, {"date": "2014-04-04", "close": 0.072426739, "volume": 59350.0}, {"date": "2014-04-07", "close": 0.072426739, "volume": 587387.0}, {"date": "2014-04-10", "close": 0.072426739, "volume": 3738.0}, {"date": "2014-04-11", "close": 0.07524856, "volume": 74420.0}, {"date": "2014-04-14", "close": 0.078070381, "volume": 139803.0}, {"date": "2014-04-16", "close": 0.070545525, "volume": 141752.0}, {"date": "2014-04-17", "close": 0.079010988, "volume": 158392.0}, {"date": "2014-04-22", "close": 0.07524856, "volume": 114331.0}, {"date": "2014-04-23", "close": 0.073367346, "volume": 27216.0}, {"date": "2014-04-24", "close": 0.071486132, "volume": 90367.0}, {"date": "2014-04-28", "close": 0.071486132, "volume": 139572.0}, {"date": "2014-04-29", "close": 0.071486132, "volume": 5316.0}, {"date": "2014-05-01", "close": 0.073367346, "volume": 45841.0}, {"date": "2014-05-02", "close": 0.073367346, "volume": 53157.0}, {"date": "2014-05-05", "close": 0.07524856, "volume": 79736.0}, {"date": "2014-05-13", "close": 0.080892202, "volume": 145273.0}, {"date": "2014-05-15", "close": 0.07524856, "volume": 24452.0}, {"date": "2014-05-20", "close": 0.085595237, "volume": 842709.0}, {"date": "2014-05-21", "close": 0.086535844, "volume": 410378.0}, {"date": "2014-05-22", "close": 0.07524856, "volume": 151023.0}, {"date": "2014-05-23", "close": 0.076189167, "volume": 26579.0}, {"date": "2014-05-27", "close": 0.077129774, "volume": 361894.0}, {"date": "2014-05-28", "close": 0.07524856, "volume": 238676.0}, {"date": "2014-05-29", "close": 0.079951595, "volume": 12282.0}, {"date": "2014-05-30", "close": 0.08465463, "volume": 106314.0}, {"date": "2014-06-02", "close": 0.08465463, "volume": 213180.0}, {"date": "2014-06-03", "close": 0.08465463, "volume": 334557.0}, {"date": "2014-06-10", "close": 0.08465463, "volume": 6379.0}, {"date": "2014-06-12", "close": 0.08465463, "volume": 4833.0}, {"date": "2014-06-13", "close": 0.08465463, "volume": 53157.0}, {"date": "2014-06-16", "close": 0.080892202, "volume": 77362.0}, {"date": "2014-06-18", "close": 0.08465463, "volume": 26579.0}, {"date": "2014-06-19", "close": 0.082773416, "volume": 178874.0}, {"date": "2014-06-20", "close": 0.082773416, "volume": 51031.0}, {"date": "2014-06-23", "close": 0.085595237, "volume": 288378.0}, {"date": "2014-06-24", "close": 0.082773416, "volume": 11549.0}, {"date": "2014-06-26", "close": 0.08465463, "volume": 106314.0}, {"date": "2014-07-08", "close": 0.077129774, "volume": 1254916.0}, {"date": "2014-07-09", "close": 0.07524856, "volume": 11535.0}, {"date": "2014-07-10", "close": 0.079951595, "volume": 12461.0}, {"date": "2014-07-11", "close": 0.079951595, "volume": 19167.0}, {"date": "2014-07-14", "close": 0.07524856, "volume": 132796.0}, {"date": "2014-07-15", "close": 0.074307953, "volume": 1802.0}, {"date": "2014-07-16", "close": 0.076189167, "volume": 159471.0}, {"date": "2014-07-18", "close": 0.072426739, "volume": 111896.0}, {"date": "2014-07-21", "close": 0.07524856, "volume": 113907.0}, {"date": "2014-07-22", "close": 0.072426739, "volume": 154953.0}, {"date": "2014-07-23", "close": 0.071486132, "volume": 107009.0}, {"date": "2014-07-24", "close": 0.071486132, "volume": 431.0}, {"date": "2014-07-28", "close": 0.072426739, "volume": 174694.0}, {"date": "2014-07-29", "close": 0.072426739, "volume": 53157.0}, {"date": "2014-07-30", "close": 0.072426739, "volume": 54655.0}, {"date": "2014-08-04", "close": 0.069604918, "volume": 190261.0}, {"date": "2014-08-05", "close": 0.06584249, "volume": 159471.0}, {"date": "2014-08-06", "close": 0.06584249, "volume": 29768.0}, {"date": "2014-08-07", "close": 0.068664311, "volume": 18073.0}, {"date": "2014-08-13", "close": 0.074307953, "volume": 117743.0}, {"date": "2014-08-14", "close": 0.067723704, "volume": 73829.0}, {"date": "2014-08-15", "close": 0.067723704, "volume": 13821.0}, {"date": "2014-08-18", "close": 0.067723704, "volume": 130767.0}, {"date": "2014-08-19", "close": 0.067723704, "volume": 32485.0}, {"date": "2014-08-21", "close": 0.067723704, "volume": 3663.0}, {"date": "2014-08-25", "close": 0.060198848, "volume": 230537.0}, {"date": "2014-08-26", "close": 0.066783097, "volume": 4040.0}, {"date": "2014-08-27", "close": 0.066783097, "volume": 16702.0}, {"date": "2014-08-29", "close": 0.073367346, "volume": 178076.0}, {"date": "2014-09-01", "close": 0.074307953, "volume": 354941.0}, {"date": "2014-09-02", "close": 0.076189167, "volume": 90367.0}, {"date": "2014-09-08", "close": 0.07524856, "volume": 106463.0}, {"date": "2014-09-10", "close": 0.066783097, "volume": 138853.0}, {"date": "2014-09-11", "close": 0.067723704, "volume": 105251.0}, {"date": "2014-09-15", "close": 0.066783097, "volume": 33489.0}, {"date": "2014-09-16", "close": 0.06584249, "volume": 104188.0}, {"date": "2014-09-17", "close": 0.06584249, "volume": 1063.0}, {"date": "2014-09-19", "close": 0.06584249, "volume": 6576.0}, {"date": "2014-09-22", "close": 0.05643642, "volume": 429313.0}, {"date": "2014-09-24", "close": 0.055495813, "volume": 123680.0}, {"date": "2014-09-26", "close": 0.061139455, "volume": 116202.0}, {"date": "2014-09-30", "close": 0.061139455, "volume": 10631.0}, {"date": "2014-10-02", "close": 0.042327315, "volume": 212629.0}, {"date": "2014-10-03", "close": 0.051733385, "volume": 138209.0}, {"date": "2014-10-08", "close": 0.053614599, "volume": 10631.0}, {"date": "2014-10-09", "close": 0.053614599, "volume": 85051.0}, {"date": "2014-10-10", "close": 0.053614599, "volume": 19668.0}, {"date": "2014-10-16", "close": 0.053614599, "volume": 7442.0}, {"date": "2014-10-17", "close": 0.063961276, "volume": 212629.0}, {"date": "2014-10-20", "close": 0.06584249, "volume": 165663.0}, {"date": "2014-10-27", "close": 0.06584249, "volume": 151080.0}, {"date": "2014-10-28", "close": 0.06584249, "volume": 106314.0}, {"date": "2014-10-29", "close": 0.064901883, "volume": 42526.0}, {"date": "2014-10-31", "close": 0.047970957, "volume": 36008.0}, {"date": "2014-11-03", "close": 0.047970957, "volume": 1226.0}, {"date": "2014-11-05", "close": 0.051733385, "volume": 20093.0}, {"date": "2014-11-06", "close": 0.051733385, "volume": 78673.0}, {"date": "2014-11-07", "close": 0.052673992, "volume": 305256.0}, {"date": "2014-11-10", "close": 0.052673992, "volume": 565592.0}, {"date": "2014-11-11", "close": 0.049852171, "volume": 106314.0}, {"date": "2014-11-12", "close": 0.041386708, "volume": 607682.0}, {"date": "2014-11-13", "close": 0.046089743, "volume": 63789.0}, {"date": "2014-11-14", "close": 0.046089743, "volume": 317923.0}, {"date": "2014-11-17", "close": 0.046089743, "volume": 21697.0}, {"date": "2014-11-19", "close": 0.038564887, "volume": 298115.0}, {"date": "2014-11-20", "close": 0.03762428, "volume": 15947.0}, {"date": "2014-11-27", "close": 0.039505494, "volume": 10631.0}, {"date": "2014-12-01", "close": 0.042327315, "volume": 548775.0}, {"date": "2014-12-02", "close": 0.042327315, "volume": 53157.0}, {"date": "2014-12-03", "close": 0.043267922, "volume": 8465.0}, {"date": "2014-12-05", "close": 0.046089743, "volume": 492715.0}, {"date": "2014-12-08", "close": 0.050792778, "volume": 947962.0}, {"date": "2014-12-09", "close": 0.046089743, "volume": 212503.0}, {"date": "2014-12-10", "close": 0.042327315, "volume": 31894.0}, {"date": "2014-12-11", "close": 0.042327315, "volume": 106314.0}, {"date": "2014-12-12", "close": 0.042327315, "volume": 21263.0}, {"date": "2014-12-18", "close": 0.044208529, "volume": 98872.0}, {"date": "2014-12-19", "close": 0.045149136, "volume": 32426.0}, {"date": "2014-12-22", "close": 0.047970957, "volume": 190498.0}, {"date": "2014-12-23", "close": 0.047970957, "volume": 425.0}, {"date": "2014-12-24", "close": 0.047970957, "volume": 2126.0}, {"date": "2014-12-29", "close": 0.04703035, "volume": 290672.0}, {"date": "2014-12-30", "close": 0.04703035, "volume": 211566.0}, {"date": "2015-01-05", "close": 0.04703035, "volume": 53732.0}, {"date": "2015-01-07", "close": 0.04703035, "volume": 29572.0}, {"date": "2015-01-08", "close": 0.044208529, "volume": 317.0}, {"date": "2015-01-13", "close": 0.042327315, "volume": 53157.0}, {"date": "2015-01-14", "close": 0.03762428, "volume": 139531.0}, {"date": "2015-01-19", "close": 0.03762428, "volume": 136373.0}, {"date": "2015-01-21", "close": 0.03762428, "volume": 584729.0}, {"date": "2015-01-22", "close": 0.03762428, "volume": 72807.0}, {"date": "2015-01-27", "close": 0.032921245, "volume": 53157.0}, {"date": "2015-01-29", "close": 0.036683673, "volume": 53157.0}, {"date": "2015-02-02", "close": 0.032921245, "volume": 212629.0}, {"date": "2015-02-06", "close": 0.02821821, "volume": 63789.0}, {"date": "2015-02-09", "close": 0.02821821, "volume": 228576.0}, {"date": "2015-02-10", "close": 0.02821821, "volume": 212629.0}, {"date": "2015-02-12", "close": 0.024455782, "volume": 141752.0}, {"date": "2015-02-13", "close": 0.054555206, "volume": 899048.0}, {"date": "2015-02-16", "close": 0.046089743, "volume": 494402.0}, {"date": "2015-02-17", "close": 0.044208529, "volume": 14193.0}, {"date": "2015-02-18", "close": 0.044208529, "volume": 250370.0}, {"date": "2015-02-19", "close": 0.047970957, "volume": 337064.0}, {"date": "2015-02-20", "close": 0.043267922, "volume": 81862.0}, {"date": "2015-02-23", "close": 0.039505494, "volume": 487451.0}, {"date": "2015-02-24", "close": 0.039505494, "volume": 26754.0}, {"date": "2015-02-25", "close": 0.039505494, "volume": 111203.0}, {"date": "2015-02-27", "close": 0.043267922, "volume": 26579.0}, {"date": "2015-03-02", "close": 0.045149136, "volume": 21263.0}, {"date": "2015-03-03", "close": 0.045149136, "volume": 85051.0}, {"date": "2015-03-05", "close": 0.042327315, "volume": 8505.0}, {"date": "2015-03-09", "close": 0.03762428, "volume": 269507.0}, {"date": "2015-03-11", "close": 0.03762428, "volume": 166619.0}, {"date": "2015-03-12", "close": 0.04703035, "volume": 1094753.0}, {"date": "2015-03-13", "close": 0.05643642, "volume": 596440.0}, {"date": "2015-03-16", "close": 0.05643642, "volume": 736757.0}, {"date": "2015-03-17", "close": 0.048911564, "volume": 166382.0}, {"date": "2015-03-18", "close": 0.048911564, "volume": 184200.0}, {"date": "2015-03-19", "close": 0.04703035, "volume": 863767.0}, {"date": "2015-03-20", "close": 0.051733385, "volume": 201579.0}, {"date": "2015-03-23", "close": 0.054555206, "volume": 125185.0}, {"date": "2015-03-24", "close": 0.054555206, "volume": 47841.0}, {"date": "2015-03-25", "close": 0.053614599, "volume": 3189.0}, {"date": "2015-03-26", "close": 0.053614599, "volume": 21263.0}, {"date": "2015-03-27", "close": 0.052673992, "volume": 77797.0}, {"date": "2015-03-31", "close": 0.057377027, "volume": 276385.0}, {"date": "2015-04-01", "close": 0.060198848, "volume": 106657.0}, {"date": "2015-04-02", "close": 0.060198848, "volume": 168116.0}, {"date": "2015-04-07", "close": 0.060198848, "volume": 666352.0}, {"date": "2015-04-08", "close": 0.06584249, "volume": 1442395.0}, {"date": "2015-04-09", "close": 0.07524856, "volume": 1093327.0}, {"date": "2015-04-10", "close": 0.07524856, "volume": 765494.0}, {"date": "2015-04-13", "close": 0.06584249, "volume": 558611.0}, {"date": "2015-04-14", "close": 0.061139455, "volume": 120466.0}, {"date": "2015-04-15", "close": 0.055495813, "volume": 348424.0}, {"date": "2015-04-16", "close": 0.05643642, "volume": 368556.0}, {"date": "2015-04-17", "close": 0.061139455, "volume": 486516.0}, {"date": "2015-04-20", "close": 0.061139455, "volume": 60599.0}, {"date": "2015-04-21", "close": 0.061139455, "volume": 18073.0}, {"date": "2015-04-23", "close": 0.064901883, "volume": 85051.0}, {"date": "2015-04-24", "close": 0.064901883, "volume": 11401.0}, {"date": "2015-04-27", "close": 0.06584249, "volume": 95716.0}, {"date": "2015-04-28", "close": 0.068664311, "volume": 173335.0}, {"date": "2015-04-29", "close": 0.07524856, "volume": 442386.0}, {"date": "2015-04-30", "close": 0.07524856, "volume": 612973.0}, {"date": "2015-05-01", "close": 0.07524856, "volume": 812690.0}, {"date": "2015-05-04", "close": 0.070545525, "volume": 241289.0}, {"date": "2015-05-05", "close": 0.070545525, "volume": 59232.0}, {"date": "2015-05-06", "close": 0.06584249, "volume": 749516.0}, {"date": "2015-05-07", "close": 0.058317634, "volume": 94543.0}, {"date": "2015-05-08", "close": 0.05643642, "volume": 159054.0}, {"date": "2015-05-11", "close": 0.05643642, "volume": 230530.0}, {"date": "2015-05-12", "close": 0.05643642, "volume": 477233.0}, {"date": "2015-05-13", "close": 0.051733385, "volume": 399016.0}, {"date": "2015-05-14", "close": 0.052673992, "volume": 255155.0}, {"date": "2015-05-15", "close": 0.054555206, "volume": 21995.0}, {"date": "2015-05-19", "close": 0.054555206, "volume": 20530.0}, {"date": "2015-05-20", "close": 0.05643642, "volume": 189648.0}, {"date": "2015-05-21", "close": 0.058317634, "volume": 342656.0}, {"date": "2015-05-26", "close": 0.053614599, "volume": 185519.0}, {"date": "2015-05-27", "close": 0.054555206, "volume": 53157.0}, {"date": "2015-05-28", "close": 0.054555206, "volume": 26579.0}, {"date": "2015-05-29", "close": 0.054555206, "volume": 58473.0}, {"date": "2015-06-01", "close": 0.051733385, "volume": 106315.0}, {"date": "2015-06-03", "close": 0.052673992, "volume": 175420.0}, {"date": "2015-06-04", "close": 0.052673992, "volume": 106314.0}, {"date": "2015-06-05", "close": 0.046089743, "volume": 526256.0}, {"date": "2015-06-09", "close": 0.044208529, "volume": 1169458.0}, {"date": "2015-06-10", "close": 0.045149136, "volume": 559213.0}, {"date": "2015-06-11", "close": 0.045149136, "volume": 85051.0}, {"date": "2015-06-15", "close": 0.045149136, "volume": 6645.0}, {"date": "2015-06-16", "close": 0.045149136, "volume": 191366.0}, {"date": "2015-06-17", "close": 0.045149136, "volume": 4253.0}, {"date": "2015-06-18", "close": 0.045149136, "volume": 163557.0}, {"date": "2015-06-19", "close": 0.043267922, "volume": 128640.0}, {"date": "2015-06-22", "close": 0.040446101, "volume": 94721.0}, {"date": "2015-06-23", "close": 0.039505494, "volume": 259491.0}, {"date": "2015-06-24", "close": 0.03762428, "volume": 124233.0}, {"date": "2015-06-25", "close": 0.042327315, "volume": 128347.0}, {"date": "2015-06-29", "close": 0.03762428, "volume": 179904.0}, {"date": "2015-06-30", "close": 0.03762428, "volume": 373429.0}, {"date": "2015-07-01", "close": 0.035743066, "volume": 1141.0}, {"date": "2015-07-02", "close": 0.039505494, "volume": 149670.0}, {"date": "2015-07-03", "close": 0.039505494, "volume": 159471.0}, {"date": "2015-07-06", "close": 0.040446101, "volume": 186050.0}, {"date": "2015-07-07", "close": 0.03762428, "volume": 318943.0}, {"date": "2015-07-09", "close": 0.040446101, "volume": 53157.0}, {"date": "2015-07-10", "close": 0.042327315, "volume": 307105.0}, {"date": "2015-07-13", "close": 0.043267922, "volume": 93537.0}, {"date": "2015-07-14", "close": 0.041386708, "volume": 103466.0}, {"date": "2015-07-15", "close": 0.041386708, "volume": 138209.0}, {"date": "2015-07-16", "close": 0.041386708, "volume": 53157.0}, {"date": "2015-07-21", "close": 0.044208529, "volume": 32308841.0}, {"date": "2015-07-22", "close": 0.048911564, "volume": 461829.0}, {"date": "2015-07-23", "close": 0.047970957, "volume": 2226181.0}, {"date": "2015-07-24", "close": 0.045149136, "volume": 2597.0}, {"date": "2015-07-27", "close": 0.042327315, "volume": 87620.0}, {"date": "2015-07-28", "close": 0.048911564, "volume": 318943.0}, {"date": "2015-07-29", "close": 0.048911564, "volume": 7442.0}, {"date": "2015-07-30", "close": 0.04703035, "volume": 238144.0}, {"date": "2015-07-31", "close": 0.047970957, "volume": 106314.0}, {"date": "2015-08-03", "close": 0.05643642, "volume": 845550.0}, {"date": "2015-08-04", "close": 0.057377027, "volume": 287009.0}, {"date": "2015-08-05", "close": 0.057377027, "volume": 478454.0}, {"date": "2015-08-06", "close": 0.05643642, "volume": 924935.0}, {"date": "2015-08-07", "close": 0.05643642, "volume": 898357.0}, {"date": "2015-08-10", "close": 0.061139455, "volume": 2514841.0}, {"date": "2015-08-11", "close": 0.062080062, "volume": 956829.0}, {"date": "2015-08-12", "close": 0.061139455, "volume": 577024.0}, {"date": "2015-08-13", "close": 0.069604918, "volume": 1249193.0}, {"date": "2015-08-14", "close": 0.074307953, "volume": 3642683.0}, {"date": "2015-08-17", "close": 0.079010988, "volume": 2641773.0}, {"date": "2015-08-18", "close": 0.078070381, "volume": 626663.0}, {"date": "2015-08-19", "close": 0.071486132, "volume": 797905.0}, {"date": "2015-08-20", "close": 0.074307953, "volume": 239207.0}, {"date": "2015-08-21", "close": 0.074307953, "volume": 151041.0}, {"date": "2015-08-24", "close": 0.07524856, "volume": 1509663.0}, {"date": "2015-08-25", "close": 0.073367346, "volume": 43576.0}, {"date": "2015-08-26", "close": 0.077129774, "volume": 470158.0}, {"date": "2015-08-27", "close": 0.07524856, "volume": 22539.0}, {"date": "2015-08-28", "close": 0.07524856, "volume": 167136.0}, {"date": "2015-08-31", "close": 0.07524856, "volume": 62016.0}, {"date": "2015-09-01", "close": 0.073367346, "volume": 789969.0}, {"date": "2015-09-02", "close": 0.073367346, "volume": 16.0}, {"date": "2015-09-03", "close": 0.073367346, "volume": 1084923.0}, {"date": "2015-09-04", "close": 0.073367346, "volume": 3204.0}, {"date": "2015-09-07", "close": 0.06584249, "volume": 799517.0}, {"date": "2015-09-08", "close": 0.068664311, "volume": 692372.0}, {"date": "2015-09-09", "close": 0.068664311, "volume": 9568.0}, {"date": "2015-09-10", "close": 0.068664311, "volume": 61131.0}, {"date": "2015-09-11", "close": 0.06584249, "volume": 246915.0}, {"date": "2015-09-14", "close": 0.06584249, "volume": 421005.0}, {"date": "2015-09-15", "close": 0.069604918, "volume": 602536.0}, {"date": "2015-09-16", "close": 0.06584249, "volume": 212629.0}, {"date": "2015-09-17", "close": 0.072426739, "volume": 106314.0}, {"date": "2015-09-18", "close": 0.07524856, "volume": 122247.0}, {"date": "2015-09-21", "close": 0.07524856, "volume": 90367.0}, {"date": "2015-09-22", "close": 0.07524856, "volume": 171713.0}, {"date": "2015-09-23", "close": 0.077129774, "volume": 446520.0}, {"date": "2015-09-24", "close": 0.079951595, "volume": 1496658.0}, {"date": "2015-09-25", "close": 0.079951595, "volume": 962081.0}, {"date": "2015-09-28", "close": 0.080892202, "volume": 287875.0}, {"date": "2015-09-29", "close": 0.079010988, "volume": 457152.0}, {"date": "2015-09-30", "close": 0.079951595, "volume": 269915.0}, {"date": "2015-10-01", "close": 0.079951595, "volume": 214755.0}, {"date": "2015-10-02", "close": 0.079951595, "volume": 116946.0}, {"date": "2015-10-06", "close": 0.077129774, "volume": 2894980.0}, {"date": "2015-10-07", "close": 0.079010988, "volume": 12758.0}, {"date": "2015-10-08", "close": 0.079951595, "volume": 690620.0}, {"date": "2015-10-09", "close": 0.080892202, "volume": 106737.0}, {"date": "2015-10-13", "close": 0.08465463, "volume": 664897.0}, {"date": "2015-10-14", "close": 0.080892202, "volume": 176262.0}, {"date": "2015-10-15", "close": 0.082773416, "volume": 6379.0}, {"date": "2015-10-16", "close": 0.081832809, "volume": 1247625.0}, {"date": "2015-10-19", "close": 0.079951595, "volume": 600676.0}, {"date": "2015-10-20", "close": 0.082773416, "volume": 1034079.0}, {"date": "2015-10-21", "close": 0.082773416, "volume": 832375.0}, {"date": "2015-10-22", "close": 0.079951595, "volume": 78135.0}, {"date": "2015-10-23", "close": 0.079010988, "volume": 212629.0}, {"date": "2015-10-27", "close": 0.082773416, "volume": 78054.0}, {"date": "2015-10-28", "close": 0.079951595, "volume": 116946.0}, {"date": "2015-10-29", "close": 0.08465463, "volume": 395679.0}, {"date": "2015-10-30", "close": 0.087476451, "volume": 1060348.0}, {"date": "2015-11-02", "close": 0.091238879, "volume": 260100.0}, {"date": "2015-11-03", "close": 0.0940607, "volume": 1580325.0}, {"date": "2015-11-04", "close": 0.0940607, "volume": 217760.0}, {"date": "2015-11-05", "close": 0.089357665, "volume": 75398.0}, {"date": "2015-11-06", "close": 0.089357665, "volume": 542286.0}, {"date": "2015-11-09", "close": 0.090298272, "volume": 257281.0}, {"date": "2015-11-10", "close": 0.0940607, "volume": 637886.0}, {"date": "2015-11-11", "close": 0.098763735, "volume": 1490397.0}, {"date": "2015-11-12", "close": 0.10346677, "volume": 712675.0}, {"date": "2015-11-13", "close": 0.10346677, "volume": 178800.0}, {"date": "2015-11-16", "close": 0.098763735, "volume": 295168.0}, {"date": "2015-11-17", "close": 0.10346677, "volume": 8051.0}, {"date": "2015-11-18", "close": 0.098763735, "volume": 820.0}, {"date": "2015-11-19", "close": 0.0940607, "volume": 79736.0}, {"date": "2015-11-20", "close": 0.0940607, "volume": 27324.0}, {"date": "2015-11-23", "close": 0.098763735, "volume": 1664684.0}, {"date": "2015-11-25", "close": 0.10346677, "volume": 292152.0}, {"date": "2015-11-26", "close": 0.10346677, "volume": 48054.0}, {"date": "2015-11-27", "close": 0.10346677, "volume": 409310.0}, {"date": "2015-11-30", "close": 0.10346677, "volume": 372100.0}, {"date": "2015-12-01", "close": 0.10346677, "volume": 85051.0}, {"date": "2015-12-02", "close": 0.11287284, "volume": 473099.0}, {"date": "2015-12-03", "close": 0.108169805, "volume": 95683.0}, {"date": "2015-12-04", "close": 0.108169805, "volume": 596171.0}, {"date": "2015-12-07", "close": 0.108169805, "volume": 288668.0}, {"date": "2015-12-08", "close": 0.108169805, "volume": 179441.0}, {"date": "2015-12-09", "close": 0.11287284, "volume": 785876.0}, {"date": "2015-12-10", "close": 0.10346677, "volume": 306539.0}, {"date": "2015-12-11", "close": 0.10346677, "volume": 53157.0}, {"date": "2015-12-14", "close": 0.098763735, "volume": 250967.0}, {"date": "2015-12-15", "close": 0.10346677, "volume": 106249.0}, {"date": "2015-12-16", "close": 0.098763735, "volume": 30831.0}, {"date": "2015-12-17", "close": 0.098763735, "volume": 20200.0}, {"date": "2015-12-18", "close": 0.089357665, "volume": 272664.0}, {"date": "2015-12-23", "close": 0.089357665, "volume": 143940.0}, {"date": "2015-12-29", "close": 0.0940607, "volume": 15947.0}, {"date": "2015-12-30", "close": 0.108169805, "volume": 266317.0}, {"date": "2015-12-31", "close": 0.11287284, "volume": 265786.0}, {"date": "2016-01-04", "close": 0.11287284, "volume": 358279.0}, {"date": "2016-01-06", "close": 0.11287284, "volume": 141398.0}, {"date": "2016-01-07", "close": 0.10346677, "volume": 31012.0}, {"date": "2016-01-08", "close": 0.10346677, "volume": 106314.0}, {"date": "2016-01-11", "close": 0.10346677, "volume": 212629.0}, {"date": "2016-01-12", "close": 0.11287284, "volume": 74771.0}, {"date": "2016-01-13", "close": 0.108169805, "volume": 560457.0}, {"date": "2016-01-15", "close": 0.11287284, "volume": 96334.0}, {"date": "2016-01-18", "close": 0.117575875, "volume": 2084647.0}, {"date": "2016-01-19", "close": 0.11287284, "volume": 218211.0}, {"date": "2016-01-21", "close": 0.11287284, "volume": 30063.0}, {"date": "2016-01-22", "close": 0.11287284, "volume": 200599.0}, {"date": "2016-01-25", "close": 0.11287284, "volume": 26579.0}, {"date": "2016-01-27", "close": 0.108169805, "volume": 2309615.0}, {"date": "2016-01-29", "close": 0.13168498, "volume": 1505075.0}, {"date": "2016-02-01", "close": 0.12227891, "volume": 1240317.0}, {"date": "2016-02-02", "close": 0.126981945, "volume": 567952.0}, {"date": "2016-02-03", "close": 0.117575875, "volume": 470209.0}, {"date": "2016-02-04", "close": 0.12227891, "volume": 35987.0}, {"date": "2016-02-05", "close": 0.126981945, "volume": 18073.0}, {"date": "2016-02-09", "close": 0.10346677, "volume": 1080097.0}, {"date": "2016-02-10", "close": 0.12227891, "volume": 50787.0}, {"date": "2016-02-11", "close": 0.11287284, "volume": 151816.0}, {"date": "2016-02-12", "close": 0.12227891, "volume": 495438.0}, {"date": "2016-02-15", "close": 0.10346677, "volume": 138209.0}, {"date": "2016-02-16", "close": 0.108169805, "volume": 30525.0}, {"date": "2016-02-18", "close": 0.11287284, "volume": 37742.0}, {"date": "2016-02-19", "close": 0.12227891, "volume": 316575.0}, {"date": "2016-02-22", "close": 0.126981945, "volume": 252018.0}, {"date": "2016-02-23", "close": 0.126981945, "volume": 120082.0}, {"date": "2016-02-24", "close": 0.13168498, "volume": 2872508.0}, {"date": "2016-02-25", "close": 0.136388015, "volume": 560277.0}, {"date": "2016-02-26", "close": 0.13168498, "volume": 292364.0}, {"date": "2016-02-29", "close": 0.136388015, "volume": 1364510.0}, {"date": "2016-03-01", "close": 0.136388015, "volume": 377416.0}, {"date": "2016-03-02", "close": 0.13168498, "volume": 115457.0}, {"date": "2016-03-03", "close": 0.136388015, "volume": 229203.0}, {"date": "2016-03-04", "close": 0.136388015, "volume": 38308.0}, {"date": "2016-03-07", "close": 0.14109105, "volume": 148769.0}, {"date": "2016-03-08", "close": 0.13168498, "volume": 322847.0}, {"date": "2016-03-09", "close": 0.136388015, "volume": 359870.0}, {"date": "2016-03-10", "close": 0.145794085, "volume": 1701287.0}, {"date": "2016-03-11", "close": 0.164606225, "volume": 3023053.0}, {"date": "2016-03-14", "close": 0.1881214, "volume": 2729719.0}, {"date": "2016-03-15", "close": 0.183418365, "volume": 1561496.0}, {"date": "2016-03-16", "close": 0.17871533, "volume": 636860.0}, {"date": "2016-03-17", "close": 0.174012295, "volume": 646212.0}, {"date": "2016-03-18", "close": 0.17871533, "volume": 1250383.0}, {"date": "2016-03-21", "close": 0.164606225, "volume": 373673.0}, {"date": "2016-03-22", "close": 0.15990319, "volume": 251985.0}, {"date": "2016-03-23", "close": 0.16930926, "volume": 563972.0}, {"date": "2016-03-24", "close": 0.16930926, "volume": 446300.0}, {"date": "2016-03-29", "close": 0.16930926, "volume": 235174.0}, {"date": "2016-03-30", "close": 0.16930926, "volume": 384604.0}, {"date": "2016-03-31", "close": 0.174012295, "volume": 334444.0}, {"date": "2016-04-01", "close": 0.17871533, "volume": 104073.0}, {"date": "2016-04-04", "close": 0.17871533, "volume": 304059.0}, {"date": "2016-04-05", "close": 0.183418365, "volume": 1809739.0}, {"date": "2016-04-06", "close": 0.17871533, "volume": 241219.0}, {"date": "2016-04-07", "close": 0.21633961, "volume": 1226698.0}, {"date": "2016-04-08", "close": 0.20693354, "volume": 535969.0}, {"date": "2016-04-11", "close": 0.230448715, "volume": 836160.0}, {"date": "2016-04-12", "close": 0.22574568, "volume": 957272.0}, {"date": "2016-04-13", "close": 0.227626894, "volume": 2099338.0}, {"date": "2016-04-14", "close": 0.27277603, "volume": 1237866.0}, {"date": "2016-04-15", "close": 0.25396389, "volume": 489160.0}, {"date": "2016-04-18", "close": 0.258666925, "volume": 179776.0}, {"date": "2016-04-19", "close": 0.25396389, "volume": 272085.0}, {"date": "2016-04-20", "close": 0.249260855, "volume": 456842.0}, {"date": "2016-04-21", "close": 0.26336996, "volume": 372649.0}, {"date": "2016-04-22", "close": 0.249260855, "volume": 270864.0}, {"date": "2016-04-26", "close": 0.26336996, "volume": 813845.0}, {"date": "2016-04-27", "close": 0.26336996, "volume": 964602.0}, {"date": "2016-04-28", "close": 0.27277603, "volume": 821939.0}, {"date": "2016-04-29", "close": 0.24455782, "volume": 1217555.0}, {"date": "2016-05-02", "close": 0.24455782, "volume": 112556.0}, {"date": "2016-05-03", "close": 0.258666925, "volume": 90967.0}, {"date": "2016-05-04", "close": 0.258666925, "volume": 116123.0}, {"date": "2016-05-05", "close": 0.249260855, "volume": 292094.0}, {"date": "2016-05-06", "close": 0.26336996, "volume": 482415.0}, {"date": "2016-05-09", "close": 0.27277603, "volume": 1517248.0}, {"date": "2016-05-10", "close": 0.27277603, "volume": 451545.0}, {"date": "2016-05-11", "close": 0.26336996, "volume": 697662.0}, {"date": "2016-05-12", "close": 0.268072995, "volume": 248551.0}, {"date": "2016-05-13", "close": 0.25396389, "volume": 346173.0}, {"date": "2016-05-16", "close": 0.23515175, "volume": 801713.0}, {"date": "2016-05-17", "close": 0.22574568, "volume": 791373.0}, {"date": "2016-05-18", "close": 0.211636575, "volume": 828173.0}, {"date": "2016-05-19", "close": 0.21633961, "volume": 547062.0}, {"date": "2016-05-20", "close": 0.21633961, "volume": 158340.0}, {"date": "2016-05-23", "close": 0.23515175, "volume": 636032.0}, {"date": "2016-05-24", "close": 0.239854785, "volume": 233054.0}, {"date": "2016-05-25", "close": 0.230448715, "volume": 65715.0}, {"date": "2016-05-26", "close": 0.230448715, "volume": 504996.0}, {"date": "2016-05-27", "close": 0.22574568, "volume": 167150.0}, {"date": "2016-05-30", "close": 0.22574568, "volume": 174870.0}, {"date": "2016-05-31", "close": 0.221042645, "volume": 260464.0}, {"date": "2016-06-01", "close": 0.230448715, "volume": 119906.0}, {"date": "2016-06-02", "close": 0.230448715, "volume": 67850.0}, {"date": "2016-06-03", "close": 0.22574568, "volume": 94088.0}, {"date": "2016-06-06", "close": 0.22574568, "volume": 489833.0}, {"date": "2016-06-07", "close": 0.221042645, "volume": 240634.0}, {"date": "2016-06-08", "close": 0.22574568, "volume": 111949.0}, {"date": "2016-06-09", "close": 0.21633961, "volume": 149663.0}, {"date": "2016-06-10", "close": 0.21633961, "volume": 155836.0}, {"date": "2016-06-14", "close": 0.1881214, "volume": 1472443.0}, {"date": "2016-06-15", "close": 0.1881214, "volume": 315876.0}, {"date": "2016-06-16", "close": 0.192824435, "volume": 249627.0}, {"date": "2016-06-17", "close": 0.19752747, "volume": 432319.0}, {"date": "2016-06-20", "close": 0.1881214, "volume": 165910.0}, {"date": "2016-06-21", "close": 0.17871533, "volume": 222197.0}, {"date": "2016-06-22", "close": 0.16930926, "volume": 659681.0}, {"date": "2016-06-23", "close": 0.1881214, "volume": 553389.0}, {"date": "2016-06-24", "close": 0.164606225, "volume": 737708.0}, {"date": "2016-06-27", "close": 0.183418365, "volume": 88514.0}, {"date": "2016-06-28", "close": 0.17871533, "volume": 19779.0}, {"date": "2016-06-29", "close": 0.183418365, "volume": 212989.0}, {"date": "2016-06-30", "close": 0.202230505, "volume": 415669.0}, {"date": "2016-07-01", "close": 0.22574568, "volume": 366257.0}, {"date": "2016-07-04", "close": 0.22574568, "volume": 19413.0}, {"date": "2016-07-05", "close": 0.22574568, "volume": 58162.0}, {"date": "2016-07-06", "close": 0.211636575, "volume": 78349.0}, {"date": "2016-07-07", "close": 0.202230505, "volume": 89358.0}, {"date": "2016-07-08", "close": 0.202230505, "volume": 127630.0}, {"date": "2016-07-11", "close": 0.192824435, "volume": 263222.0}, {"date": "2016-07-12", "close": 0.1881214, "volume": 412048.0}, {"date": "2016-07-13", "close": 0.1881214, "volume": 75872.0}, {"date": "2016-07-14", "close": 0.1881214, "volume": 53076.0}, {"date": "2016-07-15", "close": 0.17871533, "volume": 460312.0}, {"date": "2016-07-18", "close": 0.19752747, "volume": 97167.0}, {"date": "2016-07-19", "close": 0.19752747, "volume": 139859.0}, {"date": "2016-07-20", "close": 0.202230505, "volume": 88457.0}, {"date": "2016-07-21", "close": 0.22574568, "volume": 370446.0}, {"date": "2016-07-22", "close": 0.22574568, "volume": 35843.0}, {"date": "2016-07-25", "close": 0.202230505, "volume": 353545.0}, {"date": "2016-07-26", "close": 0.20693354, "volume": 316047.0}, {"date": "2016-07-27", "close": 0.22574568, "volume": 621131.0}, {"date": "2016-07-28", "close": 0.230448715, "volume": 1474540.0}, {"date": "2016-07-29", "close": 0.23515175, "volume": 1087772.0}, {"date": "2016-08-01", "close": 0.23515175, "volume": 623658.0}, {"date": "2016-08-02", "close": 0.239854785, "volume": 4871057.0}, {"date": "2016-08-03", "close": 0.22574568, "volume": 68172.0}, {"date": "2016-08-04", "close": 0.23515175, "volume": 299549.0}, {"date": "2016-08-05", "close": 0.23515175, "volume": 1275568.0}, {"date": "2016-08-08", "close": 0.249260855, "volume": 3250043.0}, {"date": "2016-08-09", "close": 0.25396389, "volume": 1663071.0}, {"date": "2016-08-10", "close": 0.25396389, "volume": 607599.0}, {"date": "2016-08-11", "close": 0.25396389, "volume": 160742.0}, {"date": "2016-08-12", "close": 0.268072995, "volume": 2540397.0}, {"date": "2016-08-15", "close": 0.26336996, "volume": 249290.0}, {"date": "2016-08-16", "close": 0.26336996, "volume": 366349.0}, {"date": "2016-08-17", "close": 0.25396389, "volume": 767063.0}, {"date": "2016-08-18", "close": 0.277479065, "volume": 642600.0}, {"date": "2016-08-19", "close": 0.27277603, "volume": 110836.0}, {"date": "2016-08-22", "close": 0.277479065, "volume": 1733053.0}, {"date": "2016-08-23", "close": 0.26336996, "volume": 677233.0}, {"date": "2016-08-24", "close": 0.26336996, "volume": 170289.0}, {"date": "2016-08-25", "close": 0.27277603, "volume": 513109.0}, {"date": "2016-08-26", "close": 0.2821821, "volume": 1348266.0}, {"date": "2016-08-29", "close": 0.268072995, "volume": 498053.0}, {"date": "2016-08-30", "close": 0.25396389, "volume": 1434262.0}, {"date": "2016-08-31", "close": 0.25396389, "volume": 362082.0}, {"date": "2016-09-01", "close": 0.26336996, "volume": 640415.0}, {"date": "2016-09-02", "close": 0.258666925, "volume": 159767.0}, {"date": "2016-09-05", "close": 0.258666925, "volume": 210632.0}, {"date": "2016-09-06", "close": 0.258666925, "volume": 80932.0}, {"date": "2016-09-07", "close": 0.26336996, "volume": 484692.0}, {"date": "2016-09-08", "close": 0.258666925, "volume": 445418.0}, {"date": "2016-09-09", "close": 0.258666925, "volume": 747795.0}, {"date": "2016-09-12", "close": 0.25396389, "volume": 279436.0}, {"date": "2016-09-13", "close": 0.249260855, "volume": 324240.0}, {"date": "2016-09-14", "close": 0.239854785, "volume": 145111.0}, {"date": "2016-09-15", "close": 0.249260855, "volume": 113317.0}, {"date": "2016-09-16", "close": 0.249260855, "volume": 201537.0}, {"date": "2016-09-19", "close": 0.23515175, "volume": 7842.0}, {"date": "2016-09-20", "close": 0.24455782, "volume": 271739.0}, {"date": "2016-09-21", "close": 0.24455782, "volume": 92432.0}, {"date": "2016-09-22", "close": 0.239854785, "volume": 138941.0}, {"date": "2016-09-23", "close": 0.24455782, "volume": 78758.0}, {"date": "2016-09-26", "close": 0.239854785, "volume": 208867.0}, {"date": "2016-09-27", "close": 0.239854785, "volume": 47154.0}, {"date": "2016-09-29", "close": 0.22574568, "volume": 271166.0}, {"date": "2016-09-30", "close": 0.23515175, "volume": 74420.0}, {"date": "2016-10-03", "close": 0.23515175, "volume": 93340.0}, {"date": "2016-10-04", "close": 0.249260855, "volume": 1423123.0}, {"date": "2016-10-05", "close": 0.25396389, "volume": 89304.0}, {"date": "2016-10-06", "close": 0.249260855, "volume": 44202.0}, {"date": "2016-10-07", "close": 0.239854785, "volume": 335726.0}, {"date": "2016-10-10", "close": 0.239854785, "volume": 106314.0}, {"date": "2016-10-11", "close": 0.239854785, "volume": 147808.0}, {"date": "2016-10-12", "close": 0.24455782, "volume": 790874.0}, {"date": "2016-10-13", "close": 0.24455782, "volume": 634137.0}, {"date": "2016-10-17", "close": 0.24455782, "volume": 130811.0}, {"date": "2016-10-18", "close": 0.239854785, "volume": 48107.0}, {"date": "2016-10-19", "close": 0.23515175, "volume": 245532.0}, {"date": "2016-10-20", "close": 0.221042645, "volume": 157676.0}, {"date": "2016-10-21", "close": 0.230448715, "volume": 85583.0}, {"date": "2016-10-24", "close": 0.23515175, "volume": 8080.0}, {"date": "2016-10-25", "close": 0.23515175, "volume": 419942.0}, {"date": "2016-10-26", "close": 0.22574568, "volume": 117881.0}, {"date": "2016-10-27", "close": 0.211636575, "volume": 256949.0}, {"date": "2016-10-28", "close": 0.23515175, "volume": 415622.0}, {"date": "2016-10-31", "close": 0.23515175, "volume": 142729.0}, {"date": "2016-11-01", "close": 0.23515175, "volume": 148308.0}, {"date": "2016-11-02", "close": 0.21633961, "volume": 313370.0}, {"date": "2016-11-04", "close": 0.20693354, "volume": 356922.0}, {"date": "2016-11-07", "close": 0.20693354, "volume": 99163.0}, {"date": "2016-11-08", "close": 0.202230505, "volume": 324342.0}, {"date": "2016-11-09", "close": 0.202230505, "volume": 109244.0}, {"date": "2016-11-10", "close": 0.21633961, "volume": 25349.0}, {"date": "2016-11-11", "close": 0.22574568, "volume": 131696.0}, {"date": "2016-11-14", "close": 0.21633961, "volume": 157178.0}, {"date": "2016-11-15", "close": 0.21633961, "volume": 3392.0}, {"date": "2016-11-16", "close": 0.22574568, "volume": 1132.0}, {"date": "2016-11-17", "close": 0.22574568, "volume": 1112887.0}, {"date": "2016-11-18", "close": 0.21633961, "volume": 88947.0}, {"date": "2016-11-21", "close": 0.21633961, "volume": 141325.0}, {"date": "2016-11-22", "close": 0.21633961, "volume": 262915.0}, {"date": "2016-11-23", "close": 0.221042645, "volume": 116598.0}, {"date": "2016-11-25", "close": 0.21633961, "volume": 106314.0}, {"date": "2016-11-28", "close": 0.21633961, "volume": 58473.0}, {"date": "2016-11-29", "close": 0.20693354, "volume": 389711.0}, {"date": "2016-11-30", "close": 0.202230505, "volume": 579414.0}, {"date": "2016-12-01", "close": 0.21633961, "volume": 44276.0}, {"date": "2016-12-02", "close": 0.221042645, "volume": 192216.0}, {"date": "2016-12-05", "close": 0.211636575, "volume": 396371.0}, {"date": "2016-12-06", "close": 0.20693354, "volume": 87228.0}, {"date": "2016-12-07", "close": 0.202230505, "volume": 260708.0}, {"date": "2016-12-08", "close": 0.211636575, "volume": 275443.0}, {"date": "2016-12-09", "close": 0.20693354, "volume": 45424.0}, {"date": "2016-12-12", "close": 0.192824435, "volume": 110125.0}, {"date": "2016-12-13", "close": 0.183418365, "volume": 230316.0}, {"date": "2016-12-14", "close": 0.183418365, "volume": 1140570.0}, {"date": "2016-12-15", "close": 0.174012295, "volume": 157540.0}, {"date": "2016-12-16", "close": 0.1881214, "volume": 247490.0}, {"date": "2016-12-19", "close": 0.174012295, "volume": 190468.0}, {"date": "2016-12-20", "close": 0.21633961, "volume": 3945553.0}, {"date": "2016-12-21", "close": 0.20693354, "volume": 947573.0}, {"date": "2016-12-22", "close": 0.21633961, "volume": 1328434.0}, {"date": "2016-12-23", "close": 0.21633961, "volume": 347225.0}, {"date": "2016-12-28", "close": 0.213517789, "volume": 873009.0}, {"date": "2016-12-29", "close": 0.21633961, "volume": 669163.0}, {"date": "2016-12-30", "close": 0.211636575, "volume": 235807.0}, {"date": "2017-01-03", "close": 0.21633961, "volume": 372741.0}, {"date": "2017-01-04", "close": 0.221042645, "volume": 1581262.0}, {"date": "2017-01-05", "close": 0.239854785, "volume": 922278.0}, {"date": "2017-01-06", "close": 0.239854785, "volume": 170633.0}, {"date": "2017-01-09", "close": 0.249260855, "volume": 1733938.0}, {"date": "2017-01-10", "close": 0.24455782, "volume": 1224544.0}, {"date": "2017-01-11", "close": 0.239854785, "volume": 736230.0}, {"date": "2017-01-12", "close": 0.24455782, "volume": 808276.0}, {"date": "2017-01-13", "close": 0.24455782, "volume": 522707.0}, {"date": "2017-01-16", "close": 0.25396389, "volume": 2052828.0}, {"date": "2017-01-17", "close": 0.25396389, "volume": 361245.0}, {"date": "2017-01-18", "close": 0.25396389, "volume": 186419.0}, {"date": "2017-01-19", "close": 0.249260855, "volume": 585394.0}, {"date": "2017-01-20", "close": 0.249260855, "volume": 410322.0}, {"date": "2017-01-23", "close": 0.25396389, "volume": 700337.0}, {"date": "2017-01-24", "close": 0.24455782, "volume": 1221716.0}, {"date": "2017-01-25", "close": 0.239854785, "volume": 625371.0}, {"date": "2017-01-27", "close": 0.23515175, "volume": 910530.0}, {"date": "2017-01-30", "close": 0.23515175, "volume": 557615.0}, {"date": "2017-01-31", "close": 0.22574568, "volume": 290238.0}, {"date": "2017-02-01", "close": 0.22574568, "volume": 193147.0}, {"date": "2017-02-02", "close": 0.218220824, "volume": 343568.0}, {"date": "2017-02-03", "close": 0.221042645, "volume": 676059.0}, {"date": "2017-02-07", "close": 0.22574568, "volume": 262012.0}, {"date": "2017-02-08", "close": 0.22574568, "volume": 375829.0}, {"date": "2017-02-09", "close": 0.22574568, "volume": 125897.0}, {"date": "2017-02-10", "close": 0.22574568, "volume": 179898.0}, {"date": "2017-02-13", "close": 0.22574568, "volume": 33239.0}, {"date": "2017-02-14", "close": 0.221042645, "volume": 475469.0}, {"date": "2017-02-15", "close": 0.22574568, "volume": 170782.0}, {"date": "2017-02-16", "close": 0.22574568, "volume": 6538.0}, {"date": "2017-02-17", "close": 0.221042645, "volume": 392627.0}, {"date": "2017-02-20", "close": 0.22574568, "volume": 1453171.0}, {"date": "2017-02-21", "close": 0.221042645, "volume": 423464.0}, {"date": "2017-02-22", "close": 0.21633961, "volume": 352059.0}, {"date": "2017-02-23", "close": 0.211636575, "volume": 562741.0}, {"date": "2017-02-24", "close": 0.211636575, "volume": 256642.0}, {"date": "2017-02-27", "close": 0.202230505, "volume": 1601468.0}, {"date": "2017-02-28", "close": 0.19752747, "volume": 2363315.0}, {"date": "2017-03-01", "close": 0.17871533, "volume": 2753463.0}, {"date": "2017-03-02", "close": 0.20693354, "volume": 2168312.0}, {"date": "2017-03-06", "close": 0.192824435, "volume": 412032.0}, {"date": "2017-03-07", "close": 0.20693354, "volume": 201928.0}, {"date": "2017-03-08", "close": 0.20693354, "volume": 502923.0}, {"date": "2017-03-09", "close": 0.202230505, "volume": 144587.0}, {"date": "2017-03-13", "close": 0.20693354, "volume": 44000.0}, {"date": "2017-03-15", "close": 0.21633961, "volume": 290070.0}, {"date": "2017-03-20", "close": 0.202230505, "volume": 176862.0}, {"date": "2017-03-21", "close": 0.202230505, "volume": 303894.0}, {"date": "2017-03-23", "close": 0.20693354, "volume": 516671.0}, {"date": "2017-03-24", "close": 0.20693354, "volume": 202452.0}, {"date": "2017-03-27", "close": 0.19752747, "volume": 178608.0}, {"date": "2017-03-28", "close": 0.1881214, "volume": 281627.0}, {"date": "2017-03-29", "close": 0.183418365, "volume": 177120.0}, {"date": "2017-03-30", "close": 0.174012295, "volume": 162538.0}, {"date": "2017-03-31", "close": 0.183418365, "volume": 732385.0}, {"date": "2017-04-03", "close": 0.183418365, "volume": 35132.0}, {"date": "2017-04-04", "close": 0.1881214, "volume": 331625.0}, {"date": "2017-04-05", "close": 0.1881214, "volume": 79736.0}, {"date": "2017-04-06", "close": 0.183418365, "volume": 856167.0}, {"date": "2017-04-07", "close": 0.17871533, "volume": 558242.0}, {"date": "2017-04-10", "close": 0.17871533, "volume": 53157.0}, {"date": "2017-04-11", "close": 0.17871533, "volume": 356164.0}, {"date": "2017-04-12", "close": 0.17871533, "volume": 115395.0}, {"date": "2017-04-13", "close": 0.17871533, "volume": 164973.0}, {"date": "2017-04-18", "close": 0.17871533, "volume": 26579.0}, {"date": "2017-04-19", "close": 0.174012295, "volume": 122261.0}, {"date": "2017-04-20", "close": 0.17871533, "volume": 15164.0}, {"date": "2017-04-21", "close": 0.174012295, "volume": 85050.0}, {"date": "2017-04-24", "close": 0.16930926, "volume": 37210.0}, {"date": "2017-04-26", "close": 0.15990319, "volume": 139606.0}, {"date": "2017-04-27", "close": 0.16930926, "volume": 2001500.0}, {"date": "2017-04-28", "close": 0.16930926, "volume": 33075.0}, {"date": "2017-05-01", "close": 0.1881214, "volume": 58124.0}, {"date": "2017-05-02", "close": 0.16930926, "volume": 67758.0}, {"date": "2017-05-03", "close": 0.164606225, "volume": 378434.0}, {"date": "2017-05-04", "close": 0.16930926, "volume": 37296.0}, {"date": "2017-05-05", "close": 0.16930926, "volume": 127577.0}, {"date": "2017-05-08", "close": 0.164606225, "volume": 154994.0}, {"date": "2017-05-09", "close": 0.16930926, "volume": 178764.0}, {"date": "2017-05-10", "close": 0.16930926, "volume": 166154.0}, {"date": "2017-05-11", "close": 0.16930926, "volume": 285351.0}, {"date": "2017-05-12", "close": 0.16930926, "volume": 55999.0}, {"date": "2017-05-15", "close": 0.155200155, "volume": 212045.0}, {"date": "2017-05-16", "close": 0.155200155, "volume": 274974.0}, {"date": "2017-05-17", "close": 0.15990319, "volume": 279293.0}, {"date": "2017-05-18", "close": 0.174012295, "volume": 596973.0}, {"date": "2017-05-19", "close": 0.16930926, "volume": 322922.0}, {"date": "2017-05-22", "close": 0.174012295, "volume": 97336.0}, {"date": "2017-05-23", "close": 0.16930926, "volume": 127666.0}, {"date": "2017-05-24", "close": 0.17871533, "volume": 859620.0}, {"date": "2017-05-25", "close": 0.17871533, "volume": 67667.0}, {"date": "2017-05-26", "close": 0.16930926, "volume": 85051.0}, {"date": "2017-05-29", "close": 0.16930926, "volume": 182769.0}, {"date": "2017-05-30", "close": 0.17871533, "volume": 4253.0}, {"date": "2017-05-31", "close": 0.16930926, "volume": 50809.0}, {"date": "2017-06-01", "close": 0.15990319, "volume": 338598.0}, {"date": "2017-06-02", "close": 0.15990319, "volume": 441700.0}, {"date": "2017-06-05", "close": 0.164606225, "volume": 411211.0}, {"date": "2017-06-06", "close": 0.15990319, "volume": 488482.0}, {"date": "2017-06-07", "close": 0.15990319, "volume": 20912.0}, {"date": "2017-06-08", "close": 0.15990319, "volume": 159339.0}, {"date": "2017-06-09", "close": 0.15990319, "volume": 54175.0}, {"date": "2017-06-13", "close": 0.155200155, "volume": 386387.0}, {"date": "2017-06-14", "close": 0.15990319, "volume": 629807.0}, {"date": "2017-06-15", "close": 0.15990319, "volume": 488247.0}, {"date": "2017-06-16", "close": 0.174012295, "volume": 90044.0}, {"date": "2017-06-19", "close": 0.164606225, "volume": 27714.0}, {"date": "2017-06-20", "close": 0.17871533, "volume": 95504.0}, {"date": "2017-06-22", "close": 0.17871533, "volume": 140414.0}, {"date": "2017-06-23", "close": 0.174012295, "volume": 66955.0}, {"date": "2017-06-26", "close": 0.164606225, "volume": 130767.0}, {"date": "2017-06-28", "close": 0.164606225, "volume": 164787.0}, {"date": "2017-06-29", "close": 0.164606225, "volume": 703390.0}, {"date": "2017-06-30", "close": 0.164606225, "volume": 473194.0}, {"date": "2017-07-03", "close": 0.16930926, "volume": 1670225.0}, {"date": "2017-07-04", "close": 0.16930926, "volume": 104480.0}, {"date": "2017-07-05", "close": 0.164606225, "volume": 9037.0}, {"date": "2017-07-06", "close": 0.16930926, "volume": 462467.0}, {"date": "2017-07-10", "close": 0.174012295, "volume": 76546.0}, {"date": "2017-07-12", "close": 0.16930926, "volume": 1063.0}, {"date": "2017-07-13", "close": 0.166487439, "volume": 331322.0}, {"date": "2017-07-14", "close": 0.16930926, "volume": 3119.0}, {"date": "2017-07-17", "close": 0.16930926, "volume": 152029.0}, {"date": "2017-07-18", "close": 0.174012295, "volume": 26579.0}, {"date": "2017-07-20", "close": 0.16930926, "volume": 1003537.0}, {"date": "2017-07-21", "close": 0.16930926, "volume": 325195.0}, {"date": "2017-07-24", "close": 0.183418365, "volume": 1582336.0}, {"date": "2017-07-25", "close": 0.183418365, "volume": 1540046.0}, {"date": "2017-07-26", "close": 0.183418365, "volume": 154824.0}, {"date": "2017-07-27", "close": 0.17871533, "volume": 305556.0}, {"date": "2017-07-28", "close": 0.174012295, "volume": 29041.0}, {"date": "2017-08-01", "close": 0.183418365, "volume": 84397.0}, {"date": "2017-08-02", "close": 0.17871533, "volume": 51872.0}, {"date": "2017-08-04", "close": 0.17871533, "volume": 106314.0}, {"date": "2017-08-08", "close": 0.17871533, "volume": 14966.0}, {"date": "2017-08-09", "close": 0.183418365, "volume": 27070.0}, {"date": "2017-08-10", "close": 0.17871533, "volume": 10631.0}, {"date": "2017-08-11", "close": 0.183418365, "volume": 102583.0}, {"date": "2017-08-14", "close": 0.174012295, "volume": 65333.0}, {"date": "2017-08-15", "close": 0.17871533, "volume": 82045.0}, {"date": "2017-08-16", "close": 0.174012295, "volume": 26579.0}, {"date": "2017-08-18", "close": 0.174012295, "volume": 136964.0}, {"date": "2017-08-21", "close": 0.16930926, "volume": 290830.0}, {"date": "2017-08-22", "close": 0.16930926, "volume": 576128.0}, {"date": "2017-08-23", "close": 0.1881214, "volume": 17010.0}, {"date": "2017-08-24", "close": 0.174012295, "volume": 117221.0}, {"date": "2017-08-25", "close": 0.17871533, "volume": 8140.0}, {"date": "2017-08-28", "close": 0.15990319, "volume": 1414950.0}, {"date": "2017-08-29", "close": 0.164606225, "volume": 764045.0}, {"date": "2017-08-30", "close": 0.164606225, "volume": 233779.0}, {"date": "2017-08-31", "close": 0.164606225, "volume": 53157.0}, {"date": "2017-09-01", "close": 0.164606225, "volume": 126574.0}, {"date": "2017-09-04", "close": 0.16930926, "volume": 350837.0}, {"date": "2017-09-07", "close": 0.16930926, "volume": 441332.0}, {"date": "2017-09-08", "close": 0.16930926, "volume": 108807.0}, {"date": "2017-09-11", "close": 0.174012295, "volume": 274201.0}, {"date": "2017-09-12", "close": 0.174012295, "volume": 92827.0}, {"date": "2017-09-14", "close": 0.174012295, "volume": 581697.0}, {"date": "2017-09-15", "close": 0.16930926, "volume": 109346.0}, {"date": "2017-09-18", "close": 0.164606225, "volume": 1848226.0}, {"date": "2017-09-19", "close": 0.16930926, "volume": 215445.0}, {"date": "2017-09-20", "close": 0.16930926, "volume": 332074.0}, {"date": "2017-09-22", "close": 0.164606225, "volume": 106251.0}, {"date": "2017-09-25", "close": 0.164606225, "volume": 327671.0}, {"date": "2017-09-26", "close": 0.15990319, "volume": 66442.0}, {"date": "2017-09-27", "close": 0.164606225, "volume": 274638.0}, {"date": "2017-09-29", "close": 0.16930926, "volume": 85989.0}, {"date": "2017-10-02", "close": 0.16930926, "volume": 9867.0}, {"date": "2017-10-03", "close": 0.16930926, "volume": 159471.0}, {"date": "2017-10-04", "close": 0.16930926, "volume": 47497.0}, {"date": "2017-10-05", "close": 0.16930926, "volume": 287049.0}, {"date": "2017-10-06", "close": 0.164606225, "volume": 588401.0}, {"date": "2017-10-09", "close": 0.16930926, "volume": 326257.0}, {"date": "2017-10-10", "close": 0.164606225, "volume": 174199.0}, {"date": "2017-10-11", "close": 0.164606225, "volume": 273228.0}, {"date": "2017-10-12", "close": 0.164606225, "volume": 481314.0}, {"date": "2017-10-13", "close": 0.164606225, "volume": 717622.0}, {"date": "2017-10-16", "close": 0.16930926, "volume": 254225.0}, {"date": "2017-10-17", "close": 0.164606225, "volume": 63789.0}, {"date": "2017-10-18", "close": 0.16930926, "volume": 392932.0}, {"date": "2017-10-19", "close": 0.174012295, "volume": 56368.0}, {"date": "2017-10-20", "close": 0.17871533, "volume": 37112.0}, {"date": "2017-10-23", "close": 0.174012295, "volume": 10631.0}, {"date": "2017-10-24", "close": 0.164606225, "volume": 131114.0}, {"date": "2017-10-25", "close": 0.164606225, "volume": 423820.0}, {"date": "2017-10-26", "close": 0.174012295, "volume": 182098.0}, {"date": "2017-10-27", "close": 0.16930926, "volume": 110757.0}, {"date": "2017-10-30", "close": 0.16930926, "volume": 363681.0}, {"date": "2017-10-31", "close": 0.17871533, "volume": 31894.0}, {"date": "2017-11-01", "close": 0.174012295, "volume": 163173.0}, {"date": "2017-11-02", "close": 0.17871533, "volume": 397558.0}, {"date": "2017-11-03", "close": 0.20693354, "volume": 678215.0}, {"date": "2017-11-06", "close": 0.19752747, "volume": 213957.0}, {"date": "2017-11-07", "close": 0.20693354, "volume": 91424.0}, {"date": "2017-11-08", "close": 0.19752747, "volume": 78285.0}, {"date": "2017-11-09", "close": 0.192824435, "volume": 55089.0}, {"date": "2017-11-10", "close": 0.19752747, "volume": 167181.0}, {"date": "2017-11-13", "close": 0.192824435, "volume": 128791.0}, {"date": "2017-11-14", "close": 0.1881214, "volume": 221239.0}, {"date": "2017-11-15", "close": 0.192824435, "volume": 135218.0}, {"date": "2017-11-16", "close": 0.192824435, "volume": 109305.0}, {"date": "2017-11-17", "close": 0.183418365, "volume": 406621.0}, {"date": "2017-11-20", "close": 0.183418365, "volume": 90007.0}, {"date": "2017-11-21", "close": 0.1881214, "volume": 70272.0}, {"date": "2017-11-22", "close": 0.1881214, "volume": 102097.0}, {"date": "2017-11-23", "close": 0.1881214, "volume": 73095.0}, {"date": "2017-11-24", "close": 0.192824435, "volume": 714565.0}, {"date": "2017-11-27", "close": 0.1881214, "volume": 284610.0}, {"date": "2017-11-28", "close": 0.183418365, "volume": 64975.0}, {"date": "2017-11-29", "close": 0.1881214, "volume": 50925.0}, {"date": "2017-11-30", "close": 0.185299579, "volume": 143631.0}, {"date": "2017-12-01", "close": 0.1881214, "volume": 58289.0}, {"date": "2017-12-04", "close": 0.1881214, "volume": 20885.0}, {"date": "2017-12-05", "close": 0.192824435, "volume": 117924.0}, {"date": "2017-12-06", "close": 0.1881214, "volume": 67971.0}, {"date": "2017-12-07", "close": 0.1881214, "volume": 139304.0}, {"date": "2017-12-08", "close": 0.202230505, "volume": 538660.0}, {"date": "2017-12-11", "close": 0.21633961, "volume": 721566.0}, {"date": "2017-12-12", "close": 0.20693354, "volume": 164911.0}, {"date": "2017-12-13", "close": 0.23515175, "volume": 937802.0}, {"date": "2017-12-14", "close": 0.22574568, "volume": 2637288.0}, {"date": "2017-12-15", "close": 0.22574568, "volume": 292258.0}, {"date": "2017-12-18", "close": 0.22574568, "volume": 208224.0}, {"date": "2017-12-19", "close": 0.22574568, "volume": 80876.0}, {"date": "2017-12-20", "close": 0.230448715, "volume": 54890.0}, {"date": "2017-12-22", "close": 0.230448715, "volume": 44992.0}, {"date": "2017-12-27", "close": 0.22574568, "volume": 82690.0}, {"date": "2017-12-28", "close": 0.22574568, "volume": 21116.0}, {"date": "2018-01-02", "close": 0.221042645, "volume": 12014.0}, {"date": "2018-01-03", "close": 0.211636575, "volume": 352263.0}, {"date": "2018-01-04", "close": 0.211636575, "volume": 129762.0}, {"date": "2018-01-05", "close": 0.202230505, "volume": 167034.0}, {"date": "2018-01-08", "close": 0.202230505, "volume": 52451.0}, {"date": "2018-01-09", "close": 0.19752747, "volume": 86752.0}, {"date": "2018-01-10", "close": 0.19752747, "volume": 60429.0}, {"date": "2018-01-11", "close": 0.20693354, "volume": 17718.0}, {"date": "2018-01-12", "close": 0.20693354, "volume": 189831.0}, {"date": "2018-01-15", "close": 0.202230505, "volume": 57233.0}, {"date": "2018-01-17", "close": 0.202230505, "volume": 286025.0}, {"date": "2018-01-19", "close": 0.20693354, "volume": 156124.0}, {"date": "2018-01-22", "close": 0.21633961, "volume": 397436.0}, {"date": "2018-01-23", "close": 0.21633961, "volume": 453444.0}, {"date": "2018-01-24", "close": 0.21633961, "volume": 18073.0}, {"date": "2018-01-25", "close": 0.21633961, "volume": 134066.0}, {"date": "2018-01-29", "close": 0.23515175, "volume": 354849.0}, {"date": "2018-01-30", "close": 0.22574568, "volume": 132167.0}, {"date": "2018-02-01", "close": 0.21633961, "volume": 64219.0}, {"date": "2018-02-02", "close": 0.211636575, "volume": 289926.0}, {"date": "2018-02-05", "close": 0.20693354, "volume": 133488.0}, {"date": "2018-02-06", "close": 0.202230505, "volume": 70955.0}, {"date": "2018-02-07", "close": 0.202230505, "volume": 27919.0}, {"date": "2018-02-08", "close": 0.20693354, "volume": 33383.0}, {"date": "2018-02-09", "close": 0.202230505, "volume": 3189.0}, {"date": "2018-02-12", "close": 0.202230505, "volume": 36566.0}, {"date": "2018-02-13", "close": 0.20693354, "volume": 10237.0}, {"date": "2018-02-14", "close": 0.20693354, "volume": 16089.0}, {"date": "2018-02-15", "close": 0.202230505, "volume": 114898.0}, {"date": "2018-02-16", "close": 0.19752747, "volume": 23994.0}, {"date": "2018-02-19", "close": 0.19752747, "volume": 79021.0}, {"date": "2018-02-20", "close": 0.19752747, "volume": 18489.0}, {"date": "2018-02-21", "close": 0.19752747, "volume": 51158.0}, {"date": "2018-02-22", "close": 0.1881214, "volume": 509912.0}, {"date": "2018-02-26", "close": 0.183418365, "volume": 104007.0}, {"date": "2018-02-27", "close": 0.202230505, "volume": 34987.0}, {"date": "2018-02-28", "close": 0.19752747, "volume": 42526.0}, {"date": "2018-03-01", "close": 0.1881214, "volume": 525497.0}, {"date": "2018-03-02", "close": 0.1881214, "volume": 100336.0}, {"date": "2018-03-06", "close": 0.1881214, "volume": 78854.0}, {"date": "2018-03-07", "close": 0.1881214, "volume": 4253.0}, {"date": "2018-03-08", "close": 0.1881214, "volume": 104220.0}, {"date": "2018-03-12", "close": 0.183418365, "volume": 250066.0}, {"date": "2018-03-13", "close": 0.183418365, "volume": 107115.0}, {"date": "2018-03-16", "close": 0.183418365, "volume": 56554.0}, {"date": "2018-03-19", "close": 0.174012295, "volume": 163033.0}, {"date": "2018-03-20", "close": 0.174012295, "volume": 114019.0}, {"date": "2018-03-21", "close": 0.17871533, "volume": 182873.0}, {"date": "2018-03-22", "close": 0.17871533, "volume": 24204.0}, {"date": "2018-03-23", "close": 0.183418365, "volume": 159117.0}, {"date": "2018-03-26", "close": 0.183418365, "volume": 184610.0}, {"date": "2018-03-27", "close": 0.19752747, "volume": 106759.0}, {"date": "2018-03-28", "close": 0.183418365, "volume": 21263.0}, {"date": "2018-03-29", "close": 0.202230505, "volume": 612300.0}, {"date": "2018-04-03", "close": 0.19752747, "volume": 136516.0}, {"date": "2018-04-04", "close": 0.183418365, "volume": 574365.0}, {"date": "2018-04-06", "close": 0.1881214, "volume": 2203215.0}, {"date": "2018-04-09", "close": 0.183418365, "volume": 753036.0}, {"date": "2018-04-10", "close": 0.174012295, "volume": 75122.0}, {"date": "2018-04-11", "close": 0.17871533, "volume": 186153.0}, {"date": "2018-04-12", "close": 0.17871533, "volume": 2658.0}, {"date": "2018-04-19", "close": 0.17871533, "volume": 10631.0}, {"date": "2018-04-20", "close": 0.17871533, "volume": 165150.0}, {"date": "2018-04-23", "close": 0.183418365, "volume": 173388.0}, {"date": "2018-04-24", "close": 0.17871533, "volume": 42461.0}, {"date": "2018-04-27", "close": 0.17871533, "volume": 260912.0}, {"date": "2018-04-30", "close": 0.17871533, "volume": 22926.0}, {"date": "2018-05-03", "close": 0.174012295, "volume": 21263.0}, {"date": "2018-05-04", "close": 0.17871533, "volume": 10631.0}, {"date": "2018-05-07", "close": 0.174012295, "volume": 183082.0}, {"date": "2018-05-08", "close": 0.17871533, "volume": 50666.0}, {"date": "2018-05-09", "close": 0.17871533, "volume": 84282.0}, {"date": "2018-05-10", "close": 0.17871533, "volume": 58153.0}, {"date": "2018-05-11", "close": 0.17871533, "volume": 73383.0}, {"date": "2018-05-16", "close": 0.16930926, "volume": 116452.0}, {"date": "2018-05-17", "close": 0.16930926, "volume": 21263.0}, {"date": "2018-05-18", "close": 0.183418365, "volume": 180377.0}, {"date": "2018-05-21", "close": 0.16930926, "volume": 296277.0}, {"date": "2018-05-23", "close": 0.174012295, "volume": 10631.0}, {"date": "2018-05-24", "close": 0.16930926, "volume": 163025.0}, {"date": "2018-05-28", "close": 0.174012295, "volume": 15947.0}, {"date": "2018-05-29", "close": 0.183418365, "volume": 14027.0}, {"date": "2018-06-04", "close": 0.174012295, "volume": 95683.0}, {"date": "2018-06-05", "close": 0.174012295, "volume": 76585.0}, {"date": "2018-06-06", "close": 0.16930926, "volume": 82606.0}, {"date": "2018-06-07", "close": 0.16930926, "volume": 21818.0}, {"date": "2018-06-13", "close": 0.15049712, "volume": 233321.0}, {"date": "2018-06-14", "close": 0.15049712, "volume": 270773.0}, {"date": "2018-06-15", "close": 0.15049712, "volume": 390774.0}, {"date": "2018-06-19", "close": 0.15049712, "volume": 26579.0}, {"date": "2018-06-20", "close": 0.15049712, "volume": 744415.0}, {"date": "2018-06-21", "close": 0.13168498, "volume": 94687.0}, {"date": "2018-06-22", "close": 0.13168498, "volume": 100756.0}, {"date": "2018-06-25", "close": 0.136388015, "volume": 555922.0}, {"date": "2018-06-26", "close": 0.136388015, "volume": 356954.0}, {"date": "2018-06-27", "close": 0.136388015, "volume": 425847.0}, {"date": "2018-06-28", "close": 0.14109105, "volume": 191601.0}, {"date": "2018-06-29", "close": 0.136388015, "volume": 302996.0}, {"date": "2018-07-03", "close": 0.145794085, "volume": 594802.0}, {"date": "2018-07-04", "close": 0.15049712, "volume": 296703.0}, {"date": "2018-07-05", "close": 0.145794085, "volume": 160653.0}, {"date": "2018-07-06", "close": 0.145794085, "volume": 12041.0}, {"date": "2018-07-09", "close": 0.145794085, "volume": 168616.0}, {"date": "2018-07-10", "close": 0.145794085, "volume": 122793.0}, {"date": "2018-07-13", "close": 0.15049712, "volume": 280878.0}, {"date": "2018-07-16", "close": 0.145794085, "volume": 330240.0}, {"date": "2018-07-17", "close": 0.145794085, "volume": 13555.0}, {"date": "2018-07-19", "close": 0.14109105, "volume": 53423.0}, {"date": "2018-07-20", "close": 0.15049712, "volume": 740574.0}, {"date": "2018-07-23", "close": 0.145794085, "volume": 106967.0}, {"date": "2018-07-24", "close": 0.145794085, "volume": 84675.0}, {"date": "2018-07-25", "close": 0.145794085, "volume": 451836.0}, {"date": "2018-07-31", "close": 0.14109105, "volume": 54605.0}, {"date": "2018-08-01", "close": 0.14109105, "volume": 1218.0}, {"date": "2018-08-02", "close": 0.15049712, "volume": 104542.0}, {"date": "2018-08-03", "close": 0.15049712, "volume": 103923.0}, {"date": "2018-08-07", "close": 0.15049712, "volume": 63789.0}, {"date": "2018-08-09", "close": 0.145794085, "volume": 66654.0}, {"date": "2018-08-13", "close": 0.14109105, "volume": 25360.0}, {"date": "2018-08-14", "close": 0.14109105, "volume": 2.0}, {"date": "2018-08-15", "close": 0.14109105, "volume": 6284.0}, {"date": "2018-08-16", "close": 0.15049712, "volume": 70574.0}, {"date": "2018-08-17", "close": 0.155200155, "volume": 291299.0}, {"date": "2018-08-20", "close": 0.155200155, "volume": 25856.0}, {"date": "2018-08-21", "close": 0.15990319, "volume": 226504.0}, {"date": "2018-08-22", "close": 0.15990319, "volume": 185695.0}, {"date": "2018-08-23", "close": 0.15990319, "volume": 278725.0}, {"date": "2018-08-24", "close": 0.15990319, "volume": 6372.0}, {"date": "2018-08-27", "close": 0.164606225, "volume": 2002.0}, {"date": "2018-08-28", "close": 0.164606225, "volume": 53157.0}, {"date": "2018-08-29", "close": 0.15990319, "volume": 53157.0}, {"date": "2018-08-30", "close": 0.174012295, "volume": 916715.0}, {"date": "2018-08-31", "close": 0.16930926, "volume": 214037.0}, {"date": "2018-09-03", "close": 0.164606225, "volume": 96710.0}, {"date": "2018-09-04", "close": 0.164606225, "volume": 5370.0}, {"date": "2018-09-05", "close": 0.164606225, "volume": 206873.0}, {"date": "2018-09-06", "close": 0.15990319, "volume": 5316.0}, {"date": "2018-09-07", "close": 0.15990319, "volume": 44039.0}, {"date": "2018-09-10", "close": 0.164606225, "volume": 65277.0}, {"date": "2018-09-11", "close": 0.15990319, "volume": 131437.0}, {"date": "2018-09-12", "close": 0.174012295, "volume": 15319.0}, {"date": "2018-09-13", "close": 0.16930926, "volume": 5748712.0}, {"date": "2018-09-14", "close": 0.17871533, "volume": 159547.0}, {"date": "2018-09-17", "close": 0.183418365, "volume": 1202836.0}, {"date": "2018-09-18", "close": 0.17871533, "volume": 281670.0}, {"date": "2018-09-19", "close": 0.17871533, "volume": 91005.0}, {"date": "2018-09-20", "close": 0.17871533, "volume": 2870.0}, {"date": "2018-09-21", "close": 0.1881214, "volume": 402179.0}, {"date": "2018-09-24", "close": 0.1881214, "volume": 195329.0}, {"date": "2018-09-26", "close": 0.1881214, "volume": 236018.0}, {"date": "2018-09-27", "close": 0.1881214, "volume": 33392.0}, {"date": "2018-09-28", "close": 0.1881214, "volume": 683669.0}, {"date": "2018-10-02", "close": 0.1881214, "volume": 106314.0}, {"date": "2018-10-03", "close": 0.1881214, "volume": 9143.0}, {"date": "2018-10-05", "close": 0.17871533, "volume": 179872.0}, {"date": "2018-10-08", "close": 0.17871533, "volume": 67645.0}, {"date": "2018-10-09", "close": 0.174012295, "volume": 93380.0}, {"date": "2018-10-10", "close": 0.16930926, "volume": 74568.0}, {"date": "2018-10-12", "close": 0.174012295, "volume": 10240.0}, {"date": "2018-10-15", "close": 0.174012295, "volume": 137022.0}, {"date": "2018-10-16", "close": 0.17871533, "volume": 3189.0}, {"date": "2018-10-18", "close": 0.17871533, "volume": 64480.0}, {"date": "2018-10-19", "close": 0.16930926, "volume": 21263.0}, {"date": "2018-10-22", "close": 0.16930926, "volume": 53157.0}, {"date": "2018-10-23", "close": 0.16930926, "volume": 113215.0}, {"date": "2018-10-24", "close": 0.17871533, "volume": 2817.0}, {"date": "2018-10-26", "close": 0.15990319, "volume": 61662.0}, {"date": "2018-10-29", "close": 0.15990319, "volume": 13821.0}, {"date": "2018-10-30", "close": 0.164606225, "volume": 3054.0}, {"date": "2018-10-31", "close": 0.15990319, "volume": 101636.0}, {"date": "2018-11-09", "close": 0.16930926, "volume": 56347.0}, {"date": "2018-11-12", "close": 0.164606225, "volume": 46427.0}, {"date": "2018-11-13", "close": 0.164606225, "volume": 232754.0}, {"date": "2018-11-14", "close": 0.174012295, "volume": 72579.0}, {"date": "2018-11-15", "close": 0.16930926, "volume": 95683.0}, {"date": "2018-11-16", "close": 0.17871533, "volume": 153731.0}, {"date": "2018-11-20", "close": 0.164606225, "volume": 885882.0}, {"date": "2018-11-21", "close": 0.164606225, "volume": 155112.0}, {"date": "2018-11-22", "close": 0.155200155, "volume": 21263.0}, {"date": "2018-11-23", "close": 0.155200155, "volume": 98424.0}, {"date": "2018-11-27", "close": 0.15990319, "volume": 5528.0}, {"date": "2018-11-28", "close": 0.145794085, "volume": 62218.0}, {"date": "2018-11-29", "close": 0.14109105, "volume": 32213.0}, {"date": "2018-12-03", "close": 0.145794085, "volume": 803058.0}, {"date": "2018-12-04", "close": 0.136388015, "volume": 187212.0}, {"date": "2018-12-05", "close": 0.145794085, "volume": 67095.0}, {"date": "2018-12-10", "close": 0.13168498, "volume": 302996.0}, {"date": "2018-12-12", "close": 0.145794085, "volume": 112821.0}, {"date": "2018-12-13", "close": 0.14109105, "volume": 149327.0}, {"date": "2018-12-14", "close": 0.14109105, "volume": 35190.0}, {"date": "2018-12-17", "close": 0.14109105, "volume": 108298.0}, {"date": "2018-12-19", "close": 0.136388015, "volume": 213396.0}, {"date": "2018-12-21", "close": 0.126981945, "volume": 127577.0}, {"date": "2018-12-31", "close": 0.136388015, "volume": 26579.0}, {"date": "2019-01-03", "close": 0.126981945, "volume": 31894.0}, {"date": "2019-01-08", "close": 0.136388015, "volume": 7229.0}, {"date": "2019-01-15", "close": 0.13168498, "volume": 37423.0}, {"date": "2019-01-17", "close": 0.13168498, "volume": 6638.0}, {"date": "2019-01-18", "close": 0.13168498, "volume": 1867.0}, {"date": "2019-01-21", "close": 0.13168498, "volume": 6341.0}, {"date": "2019-01-22", "close": 0.126981945, "volume": 13289.0}, {"date": "2019-01-25", "close": 0.13168498, "volume": 42526.0}, {"date": "2019-01-29", "close": 0.13168498, "volume": 24491.0}, {"date": "2019-01-30", "close": 0.13168498, "volume": 1276.0}, {"date": "2019-01-31", "close": 0.14109105, "volume": 192961.0}, {"date": "2019-02-04", "close": 0.136388015, "volume": 60096.0}, {"date": "2019-02-05", "close": 0.13168498, "volume": 223260.0}, {"date": "2019-02-06", "close": 0.117575875, "volume": 156386.0}, {"date": "2019-02-07", "close": 0.0940607, "volume": 637572.0}, {"date": "2019-02-08", "close": 0.0940607, "volume": 155598.0}, {"date": "2019-02-11", "close": 0.10346677, "volume": 270119.0}, {"date": "2019-02-12", "close": 0.10346677, "volume": 143843.0}, {"date": "2019-02-13", "close": 0.10346677, "volume": 20409.0}, {"date": "2019-02-14", "close": 0.11287284, "volume": 336426.0}, {"date": "2019-02-15", "close": 0.11287284, "volume": 205356.0}, {"date": "2019-02-18", "close": 0.11287284, "volume": 17587.0}, {"date": "2019-02-19", "close": 0.11287284, "volume": 171470.0}, {"date": "2019-02-20", "close": 0.11287284, "volume": 138429.0}, {"date": "2019-02-21", "close": 0.117575875, "volume": 37482.0}, {"date": "2019-02-22", "close": 0.12227891, "volume": 181306.0}, {"date": "2019-02-25", "close": 0.11287284, "volume": 191695.0}, {"date": "2019-02-26", "close": 0.108169805, "volume": 46937.0}, {"date": "2019-02-27", "close": 0.11287284, "volume": 378473.0}, {"date": "2019-02-28", "close": 0.108169805, "volume": 64533.0}, {"date": "2019-03-06", "close": 0.0940607, "volume": 407473.0}, {"date": "2019-03-07", "close": 0.089357665, "volume": 265786.0}, {"date": "2019-03-08", "close": 0.08465463, "volume": 302322.0}, {"date": "2019-03-11", "close": 0.08465463, "volume": 123151.0}, {"date": "2019-03-12", "close": 0.086535844, "volume": 38273.0}, {"date": "2019-03-15", "close": 0.086535844, "volume": 3189.0}, {"date": "2019-03-21", "close": 0.089357665, "volume": 45171.0}, {"date": "2019-03-22", "close": 0.086535844, "volume": 5853.0}, {"date": "2019-03-25", "close": 0.085595237, "volume": 63789.0}, {"date": "2019-03-29", "close": 0.08465463, "volume": 661105.0}, {"date": "2019-04-01", "close": 0.079951595, "volume": 614667.0}, {"date": "2019-04-02", "close": 0.079951595, "volume": 137145.0}, {"date": "2019-04-03", "close": 0.079951595, "volume": 66723.0}, {"date": "2019-04-05", "close": 0.076189167, "volume": 53157.0}, {"date": "2019-04-08", "close": 0.07524856, "volume": 42526.0}, {"date": "2019-04-09", "close": 0.070545525, "volume": 121198.0}, {"date": "2019-04-10", "close": 0.070545525, "volume": 3551.0}, {"date": "2019-04-11", "close": 0.070545525, "volume": 3891.0}, {"date": "2019-04-12", "close": 0.066783097, "volume": 418329.0}, {"date": "2019-04-15", "close": 0.06584249, "volume": 69483.0}, {"date": "2019-04-16", "close": 0.06584249, "volume": 255852.0}, {"date": "2019-04-17", "close": 0.06584249, "volume": 52779.0}, {"date": "2019-04-18", "close": 0.063961276, "volume": 394788.0}, {"date": "2019-06-14", "close": 0.06584249, "volume": 212825.0}, {"date": "2019-06-18", "close": 0.039505494, "volume": 497107.0}, {"date": "2019-06-19", "close": 0.040446101, "volume": 316505.0}, {"date": "2019-06-20", "close": 0.057377027, "volume": 519355.0}, {"date": "2019-06-21", "close": 0.057377027, "volume": 10458.0}, {"date": "2019-06-24", "close": 0.058317634, "volume": 68573.0}, {"date": "2019-06-28", "close": 0.054555206, "volume": 10698.0}, {"date": "2019-07-01", "close": 0.053614599, "volume": 80328.0}, {"date": "2019-07-02", "close": 0.051733385, "volume": 8762.0}, {"date": "2019-07-03", "close": 0.053614599, "volume": 22551.0}, {"date": "2019-07-05", "close": 0.052673992, "volume": 40805.0}, {"date": "2019-07-08", "close": 0.051733385, "volume": 17868.0}, {"date": "2019-07-10", "close": 0.052673992, "volume": 25196.0}, {"date": "2019-07-11", "close": 0.06584249, "volume": 495313.0}, {"date": "2019-07-12", "close": 0.072426739, "volume": 36181.0}, {"date": "2019-07-16", "close": 0.06584249, "volume": 155067.0}, {"date": "2019-07-18", "close": 0.06584249, "volume": 11695.0}, {"date": "2019-07-24", "close": 0.062080062, "volume": 96674.0}, {"date": "2019-07-26", "close": 0.064901883, "volume": 26579.0}, {"date": "2019-08-02", "close": 0.061139455, "volume": 10631.0}, {"date": "2019-08-13", "close": 0.051733385, "volume": 137497.0}, {"date": "2019-08-16", "close": 0.051733385, "volume": 9216.0}, {"date": "2019-08-20", "close": 0.047970957, "volume": 264556.0}, {"date": "2019-08-22", "close": 0.048911564, "volume": 39071.0}, {"date": "2019-08-26", "close": 0.049852171, "volume": 10040.0}, {"date": "2019-08-29", "close": 0.050792778, "volume": 93802.0}, {"date": "2019-08-30", "close": 0.050792778, "volume": 189086.0}, {"date": "2019-09-03", "close": 0.050792778, "volume": 290529.0}, {"date": "2019-09-04", "close": 0.048911564, "volume": 79502.0}, {"date": "2019-09-09", "close": 0.044208529, "volume": 2020.0}, {"date": "2019-09-16", "close": 0.039505494, "volume": 17138.0}, {"date": "2019-09-17", "close": 0.038564887, "volume": 42526.0}, {"date": "2019-09-18", "close": 0.045149136, "volume": 49455.0}, {"date": "2019-09-23", "close": 0.04703035, "volume": 212629.0}, {"date": "2019-09-25", "close": 0.045149136, "volume": 356047.0}, {"date": "2019-09-27", "close": 0.039505494, "volume": 60599.0}, {"date": "2019-10-01", "close": 0.035743066, "volume": 10631.0}, {"date": "2019-10-08", "close": 0.040446101, "volume": 81187.0}, {"date": "2019-10-09", "close": 0.040446101, "volume": 19767.0}, {"date": "2019-10-10", "close": 0.039505494, "volume": 203805.0}, {"date": "2019-10-14", "close": 0.040446101, "volume": 127692.0}, {"date": "2019-10-15", "close": 0.039505494, "volume": 14512.0}, {"date": "2019-10-16", "close": 0.04703035, "volume": 79089.0}, {"date": "2019-10-17", "close": 0.039505494, "volume": 41463.0}, {"date": "2019-10-18", "close": 0.041386708, "volume": 51552.0}, {"date": "2019-10-23", "close": 0.041386708, "volume": 48341.0}, {"date": "2019-10-24", "close": 0.041386708, "volume": 28705.0}, {"date": "2019-10-25", "close": 0.044208529, "volume": 199138.0}, {"date": "2019-10-29", "close": 0.048911564, "volume": 148840.0}, {"date": "2019-10-31", "close": 0.041386708, "volume": 191366.0}, {"date": "2019-11-04", "close": 0.042327315, "volume": 84270.0}, {"date": "2019-11-06", "close": 0.0398274, "volume": 797818.0}, {"date": "2019-11-07", "close": 0.0398274, "volume": 10294.0}, {"date": "2019-11-11", "close": 0.0398274, "volume": 114268.0}, {"date": "2019-11-13", "close": 0.038856, "volume": 42928.0}, {"date": "2019-11-15", "close": 0.0378846, "volume": 101803.0}, {"date": "2019-11-19", "close": 0.0378846, "volume": 653504.0}, {"date": "2019-11-20", "close": 0.0378846, "volume": 30883.0}, {"date": "2019-11-21", "close": 0.0378846, "volume": 61006.0}, {"date": "2019-11-25", "close": 0.0369132, "volume": 189829.0}, {"date": "2019-11-26", "close": 0.0378846, "volume": 4632.0}, {"date": "2019-11-28", "close": 0.0427416, "volume": 69761.0}, {"date": "2019-11-29", "close": 0.0407988, "volume": 30883.0}, {"date": "2019-12-02", "close": 0.038856, "volume": 289273.0}, {"date": "2019-12-03", "close": 0.0398274, "volume": 51472.0}, {"date": "2019-12-05", "close": 0.0398274, "volume": 25736.0}, {"date": "2019-12-06", "close": 0.0407988, "volume": 385739.0}, {"date": "2019-12-09", "close": 0.038856, "volume": 20589.0}, {"date": "2019-12-10", "close": 0.038856, "volume": 28321.0}, {"date": "2019-12-11", "close": 0.0359418, "volume": 50200.0}, {"date": "2019-12-13", "close": 0.038856, "volume": 222303.0}, {"date": "2019-12-16", "close": 0.0417702, "volume": 102944.0}, {"date": "2019-12-17", "close": 0.0417702, "volume": 200986.0}, {"date": "2019-12-18", "close": 0.0495414, "volume": 482645.0}, {"date": "2019-12-19", "close": 0.043713, "volume": 45243.0}, {"date": "2019-12-20", "close": 0.0475986, "volume": 30082.0}, {"date": "2019-12-23", "close": 0.0475986, "volume": 14793.0}, {"date": "2019-12-27", "close": 0.04857, "volume": 12353.0}, {"date": "2019-12-31", "close": 0.0475986, "volume": 82355.0}, {"date": "2020-01-06", "close": 0.0475986, "volume": 355158.0}, {"date": "2020-01-08", "close": 0.0475986, "volume": 46325.0}, {"date": "2020-01-10", "close": 0.043713, "volume": 165583.0}, {"date": "2020-01-13", "close": 0.0427416, "volume": 319465.0}, {"date": "2020-01-15", "close": 0.043713, "volume": 6928.0}, {"date": "2020-01-16", "close": 0.038856, "volume": 601020.0}, {"date": "2020-01-17", "close": 0.0398274, "volume": 2574.0}, {"date": "2020-01-28", "close": 0.038856, "volume": 58781.0}, {"date": "2020-01-31", "close": 0.0407988, "volume": 142063.0}, {"date": "2020-02-03", "close": 0.0543984, "volume": 290421.0}, {"date": "2020-02-04", "close": 0.0611982, "volume": 732546.0}, {"date": "2020-02-05", "close": 0.0757692, "volume": 764511.0}, {"date": "2020-02-10", "close": 0.0699408, "volume": 60980.0}, {"date": "2020-02-11", "close": 0.0660552, "volume": 380408.0}, {"date": "2020-02-12", "close": 0.0670266, "volume": 15442.0}, {"date": "2020-02-13", "close": 0.0650838, "volume": 164067.0}, {"date": "2020-02-14", "close": 0.0641124, "volume": 191392.0}, {"date": "2020-02-18", "close": 0.0660552, "volume": 1390.0}, {"date": "2020-02-19", "close": 0.0641124, "volume": 7823.0}, {"date": "2020-02-20", "close": 0.058284, "volume": 102944.0}, {"date": "2020-02-25", "close": 0.0573126, "volume": 15442.0}, {"date": "2020-03-02", "close": 0.058284, "volume": 15442.0}, {"date": "2020-03-09", "close": 0.0505128, "volume": 25736.0}, {"date": "2020-03-10", "close": 0.0427416, "volume": 205460.0}, {"date": "2020-03-13", "close": 0.0369132, "volume": 219824.0}, {"date": "2020-03-16", "close": 0.0359418, "volume": 108181.0}, {"date": "2020-03-18", "close": 0.0301134, "volume": 82355.0}, {"date": "2020-03-20", "close": 0.0310848, "volume": 10294.0}, {"date": "2020-03-23", "close": 0.029142, "volume": 805769.0}, {"date": "2020-03-24", "close": 0.0271992, "volume": 51472.0}, {"date": "2020-03-26", "close": 0.029142, "volume": 41178.0}, {"date": "2020-03-27", "close": 0.0301134, "volume": 361947.0}, {"date": "2020-03-31", "close": 0.0330276, "volume": 79122.0}, {"date": "2020-04-16", "close": 0.029142, "volume": 57649.0}, {"date": "2020-04-17", "close": 0.029142, "volume": 442660.0}, {"date": "2020-04-21", "close": 0.0301134, "volume": 131151.0}, {"date": "2020-04-27", "close": 0.0301134, "volume": 92650.0}, {"date": "2020-05-01", "close": 0.0310848, "volume": 25409.0}, {"date": "2020-05-06", "close": 0.0262278, "volume": 11113.0}, {"date": "2020-05-07", "close": 0.0310848, "volume": 208205.0}, {"date": "2020-05-11", "close": 0.0310848, "volume": 10343.0}, {"date": "2020-05-15", "close": 0.0310848, "volume": 51472.0}, {"date": "2020-05-21", "close": 0.0378846, "volume": 375746.0}, {"date": "2020-05-22", "close": 0.038856, "volume": 869957.0}, {"date": "2020-05-25", "close": 0.038856, "volume": 28646820.0}, {"date": "2020-05-26", "close": 0.0417702, "volume": 243212.0}, {"date": "2020-05-27", "close": 0.0563412, "volume": 1651701.0}, {"date": "2020-05-28", "close": 0.053427, "volume": 35698.0}, {"date": "2020-05-29", "close": 0.0524556, "volume": 273058.0}, {"date": "2020-06-01", "close": 0.053427, "volume": 108246.0}, {"date": "2020-06-03", "close": 0.053427, "volume": 165929.0}, {"date": "2020-06-09", "close": 0.0495414, "volume": 281380.0}, {"date": "2020-06-10", "close": 0.04857, "volume": 1279147.0}, {"date": "2020-06-11", "close": 0.04857, "volume": 35880.0}, {"date": "2020-06-15", "close": 0.0505128, "volume": 2240252.0}, {"date": "2020-06-16", "close": 0.0553698, "volume": 1655343.0}, {"date": "2020-06-17", "close": 0.0573126, "volume": 143914.0}, {"date": "2020-06-18", "close": 0.0573126, "volume": 472784.0}, {"date": "2020-06-19", "close": 0.0592554, "volume": 358497.0}, {"date": "2020-06-22", "close": 0.058284, "volume": 19067.0}, {"date": "2020-06-23", "close": 0.058284, "volume": 113239.0}, {"date": "2020-06-24", "close": 0.0573126, "volume": 305260.0}, {"date": "2020-06-25", "close": 0.0553698, "volume": 311421.0}, {"date": "2020-06-26", "close": 0.0553698, "volume": 769494.0}, {"date": "2020-06-30", "close": 0.0398274, "volume": 9861920.0}, {"date": "2020-07-06", "close": 0.0505128, "volume": 250436.0}, {"date": "2020-07-07", "close": 0.0553698, "volume": 2574.0}, {"date": "2020-07-08", "close": 0.0563412, "volume": 27624.0}, {"date": "2020-07-10", "close": 0.0573126, "volume": 444141.0}, {"date": "2020-07-13", "close": 0.0621696, "volume": 377058.0}, {"date": "2020-07-14", "close": 0.0621696, "volume": 512358.0}, {"date": "2020-07-16", "close": 0.0621696, "volume": 25736.0}, {"date": "2020-07-22", "close": 0.058284, "volume": 230242.0}, {"date": "2020-07-24", "close": 0.0543984, "volume": 68629.0}, {"date": "2020-07-29", "close": 0.0543984, "volume": 155210.0}, {"date": "2020-07-30", "close": 0.058284, "volume": 4558476.0}, {"date": "2020-08-04", "close": 0.058284, "volume": 249812.0}, {"date": "2020-08-05", "close": 0.058284, "volume": 154416.0}, {"date": "2020-08-06", "close": 0.058284, "volume": 169858.0}, {"date": "2020-08-07", "close": 0.058284, "volume": 3.0}, {"date": "2020-08-10", "close": 0.058284, "volume": 391188.0}, {"date": "2020-08-11", "close": 0.053427, "volume": 60669.0}, {"date": "2020-08-18", "close": 0.0543984, "volume": 102944.0}, {"date": "2020-08-27", "close": 0.0524556, "volume": 51472.0}, {"date": "2020-08-28", "close": 0.0524556, "volume": 257.0}, {"date": "2020-08-31", "close": 0.0524556, "volume": 18683.0}, {"date": "2020-09-01", "close": 0.0524556, "volume": 13383.0}, {"date": "2020-09-04", "close": 0.0524556, "volume": 545604.0}, {"date": "2020-09-09", "close": 0.0524556, "volume": 41178.0}, {"date": "2020-09-10", "close": 0.0524556, "volume": 7942.0}, {"date": "2020-09-18", "close": 0.0543984, "volume": 83385.0}, {"date": "2020-09-21", "close": 0.0543984, "volume": 34986.0}, {"date": "2020-09-22", "close": 0.0543984, "volume": 59193.0}, {"date": "2020-09-29", "close": 0.0543984, "volume": 1884.0}, {"date": "2020-09-30", "close": 0.0543984, "volume": 643541.0}, {"date": "2020-10-02", "close": 0.0543984, "volume": 77068.0}, {"date": "2020-10-06", "close": 0.053427, "volume": 699764.0}, {"date": "2020-10-07", "close": 0.053427, "volume": 123789.0}, {"date": "2020-10-08", "close": 0.053427, "volume": 624357.0}, {"date": "2020-10-09", "close": 0.053427, "volume": 232684.0}, {"date": "2020-10-12", "close": 0.053427, "volume": 154416.0}, {"date": "2020-10-13", "close": 0.053427, "volume": 92650.0}, {"date": "2020-10-15", "close": 0.053427, "volume": 134857.0}, {"date": "2020-10-16", "close": 0.053427, "volume": 214124.0}, {"date": "2020-10-19", "close": 0.053427, "volume": 452954.0}, {"date": "2020-10-20", "close": 0.0543984, "volume": 1044501.0}, {"date": "2020-10-21", "close": 0.053427, "volume": 390776.0}, {"date": "2020-10-22", "close": 0.053427, "volume": 514721.0}, {"date": "2020-10-23", "close": 0.053427, "volume": 514721.0}, {"date": "2020-10-28", "close": 0.053427, "volume": 114256.0}, {"date": "2020-10-29", "close": 0.053427, "volume": 391188.0}, {"date": "2020-10-30", "close": 0.053427, "volume": 350010.0}, {"date": "2020-11-03", "close": 0.053427, "volume": 263079.0}, {"date": "2020-11-10", "close": 0.0543984, "volume": 38999.0}, {"date": "2020-11-12", "close": 0.053427, "volume": 82252.0}, {"date": "2020-11-17", "close": 0.053427, "volume": 456043.0}, {"date": "2020-11-19", "close": 0.053427, "volume": 344863.0}, {"date": "2020-11-20", "close": 0.053427, "volume": 205888.0}, {"date": "2020-11-23", "close": 0.0563412, "volume": 242948.0}, {"date": "2020-11-24", "close": 0.053427, "volume": 29339.0}, {"date": "2020-12-01", "close": 0.058284, "volume": 38089.0}, {"date": "2020-12-02", "close": 0.0592554, "volume": 8441.0}, {"date": "2020-12-03", "close": 0.058284, "volume": 139768.0}, {"date": "2020-12-04", "close": 0.058284, "volume": 514721.0}, {"date": "2020-12-07", "close": 0.058284, "volume": 40284.0}, {"date": "2020-12-08", "close": 0.058284, "volume": 41178.0}, {"date": "2020-12-09", "close": 0.058284, "volume": 269185.0}, {"date": "2020-12-22", "close": 0.0592554, "volume": 79160.0}, {"date": "2021-01-04", "close": 0.0592554, "volume": 556.0}, {"date": "2021-01-05", "close": 0.063141, "volume": 77599.0}, {"date": "2021-01-06", "close": 0.0650838, "volume": 113239.0}, {"date": "2021-01-11", "close": 0.0650838, "volume": 492073.0}, {"date": "2021-01-12", "close": 0.0670266, "volume": 277949.0}, {"date": "2021-01-13", "close": 0.0670266, "volume": 1544.0}, {"date": "2021-01-18", "close": 0.0670266, "volume": 313980.0}, {"date": "2021-01-19", "close": 0.0699408, "volume": 511929.0}, {"date": "2021-01-21", "close": 0.0699408, "volume": 89940.0}, {"date": "2021-01-25", "close": 0.0699408, "volume": 51472.0}, {"date": "2021-01-27", "close": 0.067998, "volume": 10701.0}, {"date": "2021-01-28", "close": 0.063141, "volume": 92076.0}, {"date": "2021-01-29", "close": 0.0689694, "volume": 1121893.0}, {"date": "2021-02-01", "close": 0.067998, "volume": 240751.0}, {"date": "2021-02-02", "close": 0.0738264, "volume": 566193.0}, {"date": "2021-02-03", "close": 0.072855, "volume": 14176.0}, {"date": "2021-02-05", "close": 0.067998, "volume": 15750.0}, {"date": "2021-02-08", "close": 0.0621696, "volume": 202693.0}, {"date": "2021-02-10", "close": 0.058284, "volume": 57649.0}, {"date": "2021-02-15", "close": 0.0660552, "volume": 35520.0}, {"date": "2021-02-16", "close": 0.067998, "volume": 18300.0}, {"date": "2021-02-17", "close": 0.067998, "volume": 128458.0}, {"date": "2021-02-18", "close": 0.0699408, "volume": 115253.0}, {"date": "2021-02-19", "close": 0.072855, "volume": 7175343.0}, {"date": "2021-02-22", "close": 0.072855, "volume": 436417.0}, {"date": "2021-02-23", "close": 0.0757692, "volume": 630242.0}, {"date": "2021-02-24", "close": 0.0757692, "volume": 23401.0}, {"date": "2021-02-25", "close": 0.072855, "volume": 275890.0}, {"date": "2021-02-26", "close": 0.0709122, "volume": 910644.0}, {"date": "2021-03-01", "close": 0.077712, "volume": 694557.0}, {"date": "2021-03-02", "close": 0.0796548, "volume": 10217212.0}, {"date": "2021-03-03", "close": 0.0796548, "volume": 196054.0}, {"date": "2021-03-04", "close": 0.0815976, "volume": 209413.0}, {"date": "2021-03-05", "close": 0.0796548, "volume": 354665.0}, {"date": "2021-03-08", "close": 0.082569, "volume": 348427.0}, {"date": "2021-03-09", "close": 0.0796548, "volume": 77208.0}, {"date": "2021-03-12", "close": 0.0786834, "volume": 3601392.0}, {"date": "2021-03-15", "close": 0.0806262, "volume": 914540.0}, {"date": "2021-03-16", "close": 0.0806262, "volume": 308833.0}, {"date": "2021-03-17", "close": 0.0815976, "volume": 1724315.0}, {"date": "2021-03-18", "close": 0.0786834, "volume": 1605415.0}, {"date": "2021-03-19", "close": 0.0883974, "volume": 5205573.0}, {"date": "2021-03-22", "close": 0.106854, "volume": 1742864.0}, {"date": "2021-03-23", "close": 0.0951972, "volume": 397771.0}, {"date": "2021-03-24", "close": 0.09714, "volume": 274272.0}, {"date": "2021-03-25", "close": 0.101997, "volume": 65884.0}, {"date": "2021-03-26", "close": 0.101997, "volume": 89459.0}, {"date": "2021-03-29", "close": 0.0961686, "volume": 811629.0}, {"date": "2021-03-30", "close": 0.09714, "volume": 1214882.0}, {"date": "2021-03-31", "close": 0.0951972, "volume": 1051261.0}, {"date": "2021-04-01", "close": 0.09714, "volume": 119686.0}, {"date": "2021-04-06", "close": 0.0951972, "volume": 366959.0}, {"date": "2021-04-07", "close": 0.0903402, "volume": 81339.0}, {"date": "2021-04-08", "close": 0.0893688, "volume": 318372.0}, {"date": "2021-04-09", "close": 0.0903402, "volume": 155691.0}, {"date": "2021-04-12", "close": 0.092283, "volume": 70020.0}, {"date": "2021-04-13", "close": 0.087426, "volume": 291764.0}, {"date": "2021-04-14", "close": 0.0883974, "volume": 374804.0}, {"date": "2021-04-15", "close": 0.087426, "volume": 17042.0}, {"date": "2021-04-16", "close": 0.0845118, "volume": 341256.0}, {"date": "2021-04-19", "close": 0.0932544, "volume": 161519.0}, {"date": "2021-04-20", "close": 0.0864546, "volume": 545659.0}, {"date": "2021-04-21", "close": 0.0854832, "volume": 235789.0}, {"date": "2021-04-22", "close": 0.0854832, "volume": 355837.0}, {"date": "2021-04-23", "close": 0.0835404, "volume": 213712.0}, {"date": "2021-04-26", "close": 0.0835404, "volume": 472991.0}, {"date": "2021-04-27", "close": 0.082569, "volume": 97797.0}, {"date": "2021-04-28", "close": 0.082569, "volume": 120136.0}, {"date": "2021-04-29", "close": 0.082569, "volume": 123533.0}, {"date": "2021-05-04", "close": 0.0806262, "volume": 7733.0}, {"date": "2021-05-05", "close": 0.0786834, "volume": 221330.0}, {"date": "2021-05-06", "close": 0.077712, "volume": 11015.0}, {"date": "2021-05-07", "close": 0.0767406, "volume": 115479.0}, {"date": "2021-05-10", "close": 0.0767406, "volume": 553.0}, {"date": "2021-05-11", "close": 0.0709122, "volume": 3088.0}, {"date": "2021-05-12", "close": 0.0718836, "volume": 538585.0}, {"date": "2021-05-17", "close": 0.067998, "volume": 144241.0}, {"date": "2021-05-18", "close": 0.067998, "volume": 404172.0}, {"date": "2021-05-19", "close": 0.0689694, "volume": 39217.0}, {"date": "2021-05-20", "close": 0.0767406, "volume": 154416.0}, {"date": "2021-05-24", "close": 0.0709122, "volume": 44266.0}, {"date": "2021-05-25", "close": 0.0709122, "volume": 5169.0}, {"date": "2021-05-26", "close": 0.072855, "volume": 11015.0}, {"date": "2021-05-28", "close": 0.077712, "volume": 179432.0}, {"date": "2021-05-31", "close": 0.077712, "volume": 89047.0}, {"date": "2021-06-01", "close": 0.0699408, "volume": 51472.0}, {"date": "2021-06-02", "close": 0.0689694, "volume": 147284.0}, {"date": "2021-06-03", "close": 0.0689694, "volume": 6949.0}, {"date": "2021-06-07", "close": 0.0670266, "volume": 324274.0}, {"date": "2021-06-08", "close": 0.0767406, "volume": 128680.0}, {"date": "2021-06-10", "close": 0.0660552, "volume": 63290.0}, {"date": "2021-06-11", "close": 0.0660552, "volume": 25450.0}, {"date": "2021-06-15", "close": 0.0670266, "volume": 36717.0}, {"date": "2021-06-17", "close": 0.0670266, "volume": 102944.0}, {"date": "2021-06-21", "close": 0.0650838, "volume": 132798.0}, {"date": "2021-06-23", "close": 0.0621696, "volume": 22202.0}, {"date": "2021-06-25", "close": 0.0621696, "volume": 116533.0}, {"date": "2021-06-28", "close": 0.0621696, "volume": 308833.0}, {"date": "2021-06-30", "close": 0.063141, "volume": 51472.0}, {"date": "2021-07-05", "close": 0.0670266, "volume": 1791.0}, {"date": "2021-07-06", "close": 0.0660552, "volume": 154416.0}, {"date": "2021-07-07", "close": 0.0670266, "volume": 20589.0}, {"date": "2021-07-09", "close": 0.0660552, "volume": 84035.0}, {"date": "2021-07-12", "close": 0.0641124, "volume": 5833.0}, {"date": "2021-07-14", "close": 0.0650838, "volume": 479188.0}, {"date": "2021-07-16", "close": 0.0689694, "volume": 97976.0}, {"date": "2021-07-20", "close": 0.0709122, "volume": 239562.0}, {"date": "2021-07-22", "close": 0.072855, "volume": 42470.0}, {"date": "2021-07-23", "close": 0.0738264, "volume": 129550.0}, {"date": "2021-07-26", "close": 0.0660552, "volume": 102944.0}, {"date": "2021-07-27", "close": 0.067998, "volume": 4104.0}, {"date": "2021-07-28", "close": 0.0650838, "volume": 5470.0}, {"date": "2021-07-29", "close": 0.0650838, "volume": 100121.0}, {"date": "2021-07-30", "close": 0.0592554, "volume": 1024574.0}, {"date": "2021-08-02", "close": 0.063141, "volume": 14515.0}, {"date": "2021-08-05", "close": 0.0660552, "volume": 51472.0}, {"date": "2021-08-06", "close": 0.063141, "volume": 136.0}, {"date": "2021-08-10", "close": 0.063141, "volume": 139765.0}, {"date": "2021-08-23", "close": 0.063141, "volume": 3088.0}, {"date": "2021-08-25", "close": 0.0592554, "volume": 337732.0}, {"date": "2021-08-30", "close": 0.058284, "volume": 531647.0}, {"date": "2021-09-06", "close": 0.053427, "volume": 241926.0}, {"date": "2021-09-09", "close": 0.0553698, "volume": 92650.0}, {"date": "2021-09-10", "close": 0.0563412, "volume": 41170.0}, {"date": "2021-09-13", "close": 0.063141, "volume": 149792.0}, {"date": "2021-09-15", "close": 0.0641124, "volume": 744915.0}, {"date": "2021-09-16", "close": 0.063141, "volume": 114670.0}, {"date": "2021-09-17", "close": 0.0602268, "volume": 48004.0}, {"date": "2021-09-21", "close": 0.0602268, "volume": 277949.0}, {"date": "2021-09-22", "close": 0.058284, "volume": 610417.0}, {"date": "2021-09-23", "close": 0.0563412, "volume": 4632.0}, {"date": "2021-09-28", "close": 0.0563412, "volume": 32427.0}, {"date": "2021-10-01", "close": 0.0563412, "volume": 55343.0}, {"date": "2021-10-04", "close": 0.0563412, "volume": 205888.0}, {"date": "2021-10-06", "close": 0.0563412, "volume": 3249.0}, {"date": "2021-10-07", "close": 0.0563412, "volume": 257361.0}, {"date": "2021-10-11", "close": 0.0592554, "volume": 1637.0}, {"date": "2021-10-12", "close": 0.063141, "volume": 254112.0}, {"date": "2021-10-14", "close": 0.0689694, "volume": 400001.0}, {"date": "2021-10-15", "close": 0.0689694, "volume": 380831.0}, {"date": "2021-10-18", "close": 0.067998, "volume": 330605.0}, {"date": "2021-10-19", "close": 0.0670266, "volume": 869309.0}, {"date": "2021-10-20", "close": 0.0699408, "volume": 649966.0}, {"date": "2021-10-21", "close": 0.0718836, "volume": 139.0}, {"date": "2021-10-22", "close": 0.0738264, "volume": 308833.0}, {"date": "2021-10-25", "close": 0.0738264, "volume": 13487.0}, {"date": "2021-10-26", "close": 0.0718836, "volume": 5970764.0}, {"date": "2021-10-27", "close": 0.0723693, "volume": 431851.0}, {"date": "2021-10-28", "close": 0.0699408, "volume": 504427.0}, {"date": "2021-10-29", "close": 0.0699408, "volume": 2641.0}, {"date": "2021-11-01", "close": 0.0718836, "volume": 3506705.0}, {"date": "2021-11-02", "close": 0.0718836, "volume": 205888.0}, {"date": "2021-11-04", "close": 0.0709122, "volume": 30883.0}, {"date": "2021-11-05", "close": 0.0699408, "volume": 54859.0}, {"date": "2021-11-08", "close": 0.0718836, "volume": 1212927.0}, {"date": "2021-11-09", "close": 0.0718836, "volume": 1183858.0}, {"date": "2021-11-10", "close": 0.0718836, "volume": 258544.0}, {"date": "2021-11-11", "close": 0.0718836, "volume": 735780.0}, {"date": "2021-11-12", "close": 0.0733407, "volume": 234713.0}, {"date": "2021-11-15", "close": 0.0718836, "volume": 487488.0}, {"date": "2021-11-16", "close": 0.0747978, "volume": 68465.0}, {"date": "2021-11-17", "close": 0.0738264, "volume": 133808.0}, {"date": "2021-11-18", "close": 0.0738264, "volume": 53616.0}, {"date": "2021-11-22", "close": 0.0738264, "volume": 514721.0}, {"date": "2021-11-23", "close": 0.0747978, "volume": 134987.0}, {"date": "2021-11-24", "close": 0.0738264, "volume": 4.0}, {"date": "2021-11-26", "close": 0.077712, "volume": 301618.0}, {"date": "2021-11-29", "close": 0.0835404, "volume": 415895.0}, {"date": "2021-11-30", "close": 0.0835404, "volume": 18873.0}, {"date": "2021-12-01", "close": 0.0806262, "volume": 379.0}, {"date": "2021-12-02", "close": 0.0806262, "volume": 51472.0}, {"date": "2021-12-03", "close": 0.082569, "volume": 128077.0}, {"date": "2021-12-06", "close": 0.082569, "volume": 452381.0}, {"date": "2021-12-07", "close": 0.082569, "volume": 154068.0}, {"date": "2021-12-08", "close": 0.0845118, "volume": 89869.0}, {"date": "2021-12-09", "close": 0.082569, "volume": 259671.0}, {"date": "2021-12-13", "close": 0.0854832, "volume": 144475.0}, {"date": "2021-12-14", "close": 0.0864546, "volume": 57192.0}, {"date": "2021-12-16", "close": 0.0854832, "volume": 104431.0}, {"date": "2021-12-17", "close": 0.0864546, "volume": 10294.0}, {"date": "2021-12-24", "close": 0.0854832, "volume": 11016.0}, {"date": "2021-12-29", "close": 0.0854832, "volume": 23007.0}, {"date": "2021-12-30", "close": 0.082569, "volume": 38419.0}, {"date": "2022-01-04", "close": 0.082569, "volume": 44641.0}, {"date": "2022-01-05", "close": 0.0854832, "volume": 132081.0}, {"date": "2022-01-06", "close": 0.082569, "volume": 30300.0}, {"date": "2022-01-07", "close": 0.0835404, "volume": 3591.0}, {"date": "2022-01-10", "close": 0.0815976, "volume": 133827.0}, {"date": "2022-01-13", "close": 0.082569, "volume": 123533.0}, {"date": "2022-01-18", "close": 0.0796548, "volume": 33123.0}, {"date": "2022-01-19", "close": 0.0796548, "volume": 71032.0}, {"date": "2022-01-21", "close": 0.0796548, "volume": 63607.0}, {"date": "2022-01-24", "close": 0.0767406, "volume": 20992.0}, {"date": "2022-01-25", "close": 0.0767406, "volume": 53202.0}, {"date": "2022-01-27", "close": 0.0709122, "volume": 460464.0}, {"date": "2022-01-28", "close": 0.0718836, "volume": 15442.0}, {"date": "2022-01-31", "close": 0.0738264, "volume": 97797.0}, {"date": "2022-02-01", "close": 0.0752835, "volume": 25736.0}, {"date": "2022-02-02", "close": 0.0738264, "volume": 10294.0}, {"date": "2022-02-04", "close": 0.072855, "volume": 51472.0}, {"date": "2022-02-08", "close": 0.0757692, "volume": 527211.0}, {"date": "2022-02-10", "close": 0.0699408, "volume": 133685.0}, {"date": "2022-02-16", "close": 0.072855, "volume": 20589.0}, {"date": "2022-02-18", "close": 0.072855, "volume": 2852.0}, {"date": "2022-02-22", "close": 0.072855, "volume": 28032.0}, {"date": "2022-02-24", "close": 0.0699408, "volume": 23774.0}, {"date": "2022-02-28", "close": 0.0699408, "volume": 25736.0}, {"date": "2022-03-03", "close": 0.0718836, "volume": 188.0}, {"date": "2022-03-07", "close": 0.072855, "volume": 308911.0}, {"date": "2022-03-08", "close": 0.072855, "volume": 68380.0}, {"date": "2022-03-14", "close": 0.072855, "volume": 249.0}, {"date": "2022-03-16", "close": 0.067998, "volume": 92381.0}, {"date": "2022-03-21", "close": 0.067998, "volume": 34486.0}, {"date": "2022-03-22", "close": 0.067998, "volume": 58936.0}, {"date": "2022-03-24", "close": 0.067998, "volume": 205888.0}, {"date": "2022-03-29", "close": 0.067998, "volume": 994.0}, {"date": "2022-03-31", "close": 0.0738264, "volume": 51472.0}, {"date": "2022-04-01", "close": 0.0747978, "volume": 102944.0}, {"date": "2022-04-04", "close": 0.082569, "volume": 241459.0}, {"date": "2022-04-05", "close": 0.082569, "volume": 614671.0}, {"date": "2022-04-07", "close": 0.082569, "volume": 51472.0}, {"date": "2022-04-11", "close": 0.082569, "volume": 5935.0}, {"date": "2022-04-12", "close": 0.082569, "volume": 20671196.0}, {"date": "2022-04-20", "close": 0.0796548, "volume": 13285.0}, {"date": "2022-04-21", "close": 0.0796548, "volume": 2671.0}, {"date": "2022-05-06", "close": 0.072855, "volume": 586010.0}, {"date": "2022-05-09", "close": 0.072855, "volume": 30883.0}, {"date": "2022-05-16", "close": 0.072855, "volume": 772.0}, {"date": "2022-05-18", "close": 0.0699408, "volume": 102944.0}, {"date": "2022-05-20", "close": 0.0709122, "volume": 78539.0}, {"date": "2022-05-23", "close": 0.0709122, "volume": 105518.0}, {"date": "2022-05-24", "close": 0.0709122, "volume": 36030.0}, {"date": "2022-05-27", "close": 0.063141, "volume": 48801.0}, {"date": "2022-05-30", "close": 0.0709122, "volume": 15030.0}, {"date": "2022-06-01", "close": 0.067998, "volume": 72504.0}, {"date": "2022-06-10", "close": 0.0670266, "volume": 103822.0}, {"date": "2022-06-14", "close": 0.058284, "volume": 20589.0}, {"date": "2022-06-15", "close": 0.0573126, "volume": 16804.0}, {"date": "2022-06-20", "close": 0.043713, "volume": 102066.0}, {"date": "2022-06-22", "close": 0.043713, "volume": 92704.0}, {"date": "2022-06-24", "close": 0.043713, "volume": 1029.0}, {"date": "2022-06-27", "close": 0.029142, "volume": 789650.0}, {"date": "2022-06-28", "close": 0.0330276, "volume": 210051.0}, {"date": "2022-06-29", "close": 0.0369132, "volume": 224771.0}, {"date": "2022-07-01", "close": 0.0359418, "volume": 50136.0}, {"date": "2022-07-04", "close": 0.038856, "volume": 271476.0}, {"date": "2022-07-13", "close": 0.038856, "volume": 30939.0}, {"date": "2022-07-21", "close": 0.0417702, "volume": 65678.0}, {"date": "2022-07-26", "close": 0.0417702, "volume": 154416.0}, {"date": "2022-07-28", "close": 0.0417702, "volume": 51472.0}, {"date": "2022-07-29", "close": 0.0446844, "volume": 516391.0}, {"date": "2022-08-05", "close": 0.043713, "volume": 14217.0}, {"date": "2022-08-30", "close": 0.053427, "volume": 67017.0}, {"date": "2022-09-01", "close": 0.053427, "volume": 95959.0}, {"date": "2022-09-02", "close": 0.053427, "volume": 6985.0}, {"date": "2022-09-06", "close": 0.0505128, "volume": 1880.0}, {"date": "2022-09-08", "close": 0.0514842, "volume": 10294.0}, {"date": "2022-09-12", "close": 0.0446844, "volume": 43831.0}, {"date": "2022-09-13", "close": 0.0407988, "volume": 81793.0}, {"date": "2022-09-20", "close": 0.038856, "volume": 14412.0}, {"date": "2022-09-26", "close": 0.0330276, "volume": 249433.0}, {"date": "2022-09-27", "close": 0.0349704, "volume": 26632.0}, {"date": "2022-10-18", "close": 0.0349704, "volume": 14412.0}, {"date": "2022-10-21", "close": 0.0320562, "volume": 26632.0}, {"date": "2022-10-28", "close": 0.0495414, "volume": 1421694.0}, {"date": "2022-10-31", "close": 0.0495414, "volume": 20212.0}, {"date": "2022-11-01", "close": 0.0475986, "volume": 10294.0}, {"date": "2022-11-02", "close": 0.043713, "volume": 43021.0}, {"date": "2022-11-03", "close": 0.038856, "volume": 74655.0}, {"date": "2022-11-04", "close": 0.0398274, "volume": 1.0}, {"date": "2022-11-15", "close": 0.0417702, "volume": 3976.0}, {"date": "2022-11-17", "close": 0.038856, "volume": 216758.0}, {"date": "2022-11-18", "close": 0.0378846, "volume": 17205.0}, {"date": "2022-11-28", "close": 0.0369132, "volume": 84470.0}, {"date": "2022-11-30", "close": 0.033999, "volume": 113232.0}, {"date": "2022-12-02", "close": 0.038856, "volume": 308483.0}, {"date": "2022-12-05", "close": 0.038856, "volume": 35516.0}, {"date": "2022-12-06", "close": 0.033999, "volume": 137495.0}, {"date": "2022-12-07", "close": 0.0369132, "volume": 24648.0}, {"date": "2022-12-09", "close": 0.0310848, "volume": 175207.0}, {"date": "2022-12-15", "close": 0.0320562, "volume": 108.0}, {"date": "2022-12-20", "close": 0.033999, "volume": 2279.0}, {"date": "2022-12-22", "close": 0.0359418, "volume": 7252.0}, {"date": "2022-12-23", "close": 0.038856, "volume": 5971.0}, {"date": "2022-12-28", "close": 0.038856, "volume": 5123.0}, {"date": "2022-12-29", "close": 0.038856, "volume": 2562.0}, {"date": "2022-12-30", "close": 0.0369132, "volume": 420956.0}, {"date": "2023-01-03", "close": 0.0369132, "volume": 18530.0}, {"date": "2023-01-06", "close": 0.033999, "volume": 27098.0}, {"date": "2023-01-19", "close": 0.0359418, "volume": 61767.0}, {"date": "2023-01-20", "close": 0.0310848, "volume": 1940832.0}, {"date": "2023-01-27", "close": 0.0281706, "volume": 761709.0}, {"date": "2023-01-30", "close": 0.0281706, "volume": 70.0}, {"date": "2023-01-31", "close": 0.0281706, "volume": 154416.0}, {"date": "2023-02-03", "close": 0.0252564, "volume": 228219.0}, {"date": "2023-02-06", "close": 0.0252564, "volume": 205887.0}, {"date": "2023-02-08", "close": 0.0233136, "volume": 8585.0}, {"date": "2023-02-17", "close": 0.0233136, "volume": 515.0}, {"date": "2023-02-20", "close": 0.0233136, "volume": 21446.0}, {"date": "2023-02-21", "close": 0.0233136, "volume": 90342.0}, {"date": "2023-02-23", "close": 0.0223422, "volume": 149477.0}, {"date": "2023-02-28", "close": 0.0233136, "volume": 51472.0}, {"date": "2023-03-01", "close": 0.0223422, "volume": 878.0}, {"date": "2023-03-02", "close": 0.0233136, "volume": 51412.0}, {"date": "2023-03-03", "close": 0.0233136, "volume": 50594.0}, {"date": "2023-03-06", "close": 0.0262278, "volume": 103822.0}, {"date": "2023-03-07", "close": 0.0252564, "volume": 158537.0}, {"date": "2023-03-14", "close": 0.0252564, "volume": 15572.0}, {"date": "2023-03-17", "close": 0.0233136, "volume": 269939.0}, {"date": "2023-03-20", "close": 0.024285, "volume": 233658.0}, {"date": "2023-03-24", "close": 0.0213708, "volume": 13487.0}, {"date": "2023-03-27", "close": 0.0213708, "volume": 283097.0}, {"date": "2023-03-28", "close": 0.0213708, "volume": 68372.0}, {"date": "2023-03-29", "close": 0.0213708, "volume": 35587.0}, {"date": "2023-03-30", "close": 0.0213708, "volume": 272817.0}, {"date": "2023-03-31", "close": 0.024285, "volume": 78223.0}, {"date": "2023-04-04", "close": 0.019428, "volume": 72.0}, {"date": "2023-04-05", "close": 0.024285, "volume": 8236.0}, {"date": "2023-04-06", "close": 0.024285, "volume": 15442.0}, {"date": "2023-04-11", "close": 0.024285, "volume": 8419.0}, {"date": "2023-04-12", "close": 0.0233136, "volume": 351298.0}, {"date": "2023-04-18", "close": 0.0233136, "volume": 75458.0}, {"date": "2023-04-19", "close": 0.0203994, "volume": 378835.0}, {"date": "2023-04-26", "close": 0.019428, "volume": 720609.0}, {"date": "2023-05-02", "close": 0.019428, "volume": 6039.0}, {"date": "2023-05-05", "close": 0.0228279, "volume": 219036.0}, {"date": "2023-05-08", "close": 0.024285, "volume": 777432.0}, {"date": "2023-05-09", "close": 0.024285, "volume": 205888.0}, {"date": "2023-05-10", "close": 0.0271992, "volume": 333608.0}, {"date": "2023-05-11", "close": 0.0271992, "volume": 308833.0}, {"date": "2023-05-12", "close": 0.0281706, "volume": 20589.0}, {"date": "2023-05-15", "close": 0.0262278, "volume": 310029.0}, {"date": "2023-05-17", "close": 0.0271992, "volume": 439953.0}, {"date": "2023-05-19", "close": 0.0262278, "volume": 60277.0}, {"date": "2023-05-22", "close": 0.0271992, "volume": 55415.0}, {"date": "2023-05-25", "close": 0.0271992, "volume": 175366.0}, {"date": "2023-05-26", "close": 0.024285, "volume": 20589.0}, {"date": "2023-05-29", "close": 0.024285, "volume": 97797.0}, {"date": "2023-05-30", "close": 0.024285, "volume": 102944.0}, {"date": "2023-05-31", "close": 0.0233136, "volume": 195635.0}, {"date": "2023-06-01", "close": 0.0233136, "volume": 231787.0}, {"date": "2023-06-02", "close": 0.019428, "volume": 1388485.0}, {"date": "2023-06-05", "close": 0.0184566, "volume": 146181.0}, {"date": "2023-06-06", "close": 0.019428, "volume": 30883.0}, {"date": "2023-06-08", "close": 0.0165138, "volume": 112867.0}, {"date": "2023-06-09", "close": 0.0155424, "volume": 165990.0}, {"date": "2023-06-14", "close": 0.0155424, "volume": 205888.0}, {"date": "2023-06-15", "close": 0.0155424, "volume": 1674.0}, {"date": "2023-06-16", "close": 0.0135996, "volume": 520960.0}, {"date": "2023-06-19", "close": 0.0135996, "volume": 308833.0}, {"date": "2023-06-22", "close": 0.0135996, "volume": 103595.0}, {"date": "2023-06-26", "close": 0.0174852, "volume": 31256.0}, {"date": "2023-06-27", "close": 0.0165138, "volume": 131542.0}, {"date": "2023-06-29", "close": 0.0135996, "volume": 1220919.0}, {"date": "2023-06-30", "close": 0.0135996, "volume": 1524474.0}, {"date": "2023-07-06", "close": 0.014571, "volume": 1051.0}, {"date": "2023-07-11", "close": 0.0155424, "volume": 157720.0}, {"date": "2023-07-12", "close": 0.0155424, "volume": 269316.0}, {"date": "2023-07-13", "close": 0.0155424, "volume": 31571.0}, {"date": "2023-07-17", "close": 0.014571, "volume": 993267.0}, {"date": "2023-07-21", "close": 0.014571, "volume": 338.0}, {"date": "2023-08-01", "close": 0.014571, "volume": 1477.0}, {"date": "2023-08-02", "close": 0.014571, "volume": 324.0}, {"date": "2023-08-04", "close": 0.0116568, "volume": 26802.0}, {"date": "2023-08-07", "close": 0.0116568, "volume": 102944.0}, {"date": "2023-08-08", "close": 0.0116568, "volume": 137978.0}, {"date": "2023-08-09", "close": 0.0116568, "volume": 1372646.0}, {"date": "2023-08-11", "close": 0.0116568, "volume": 27213.0}, {"date": "2023-08-16", "close": 0.0106854, "volume": 572519.0}, {"date": "2023-08-18", "close": 0.0116568, "volume": 345289.0}, {"date": "2023-08-21", "close": 0.0116568, "volume": 134613.0}, {"date": "2023-08-23", "close": 0.0106854, "volume": 352754.0}, {"date": "2023-08-24", "close": 0.0116568, "volume": 540.0}, {"date": "2023-08-25", "close": 0.0116568, "volume": 146447.0}, {"date": "2023-08-29", "close": 0.0126282, "volume": 14078.0}, {"date": "2023-08-31", "close": 0.0116568, "volume": 158120.0}, {"date": "2023-09-01", "close": 0.0116568, "volume": 31003.0}, {"date": "2023-09-04", "close": 0.009714, "volume": 1664295.0}, {"date": "2023-09-05", "close": 0.009714, "volume": 103974.0}, {"date": "2023-09-13", "close": 0.0106854, "volume": 173317.0}, {"date": "2023-09-14", "close": 0.009714, "volume": 14039.0}, {"date": "2023-09-20", "close": 0.009714, "volume": 6177.0}, {"date": "2023-09-26", "close": 0.009714, "volume": 305161.0}, {"date": "2023-10-03", "close": 0.009714, "volume": 3.0}, {"date": "2023-10-04", "close": 0.0106854, "volume": 14421.0}, {"date": "2023-10-09", "close": 0.0106854, "volume": 52119.0}, {"date": "2023-10-16", "close": 0.0116568, "volume": 842.0}, {"date": "2023-10-19", "close": 0.0106854, "volume": 64629.0}, {"date": "2023-10-23", "close": 0.0116568, "volume": 300340.0}, {"date": "2023-10-25", "close": 0.0116568, "volume": 253.0}, {"date": "2023-10-26", "close": 0.0106854, "volume": 178233.0}, {"date": "2023-10-31", "close": 0.009714, "volume": 407549.0}, {"date": "2023-11-01", "close": 0.009714, "volume": 3860.0}, {"date": "2023-11-02", "close": 0.009714, "volume": 67236.0}, {"date": "2023-11-03", "close": 0.0106854, "volume": 51472.0}, {"date": "2023-11-06", "close": 0.009714, "volume": 102944.0}, {"date": "2023-11-08", "close": 0.0116568, "volume": 30883.0}, {"date": "2023-11-09", "close": 0.009714, "volume": 34788.0}, {"date": "2023-11-10", "close": 0.0116568, "volume": 522957.0}, {"date": "2023-11-16", "close": 0.0116568, "volume": 43237.0}, {"date": "2023-11-21", "close": 0.009714, "volume": 425827.0}, {"date": "2023-11-27", "close": 0.009714, "volume": 77368.0}, {"date": "2023-11-28", "close": 0.009714, "volume": 102944.0}, {"date": "2023-11-29", "close": 0.0087426, "volume": 102944.0}, {"date": "2023-12-01", "close": 0.0087426, "volume": 839127.0}, {"date": "2023-12-05", "close": 0.0067998, "volume": 1403784.0}, {"date": "2023-12-06", "close": 0.0087426, "volume": 571913.0}, {"date": "2023-12-07", "close": 0.0077712, "volume": 64340.0}, {"date": "2023-12-15", "close": 0.0067998, "volume": 273909.0}, {"date": "2023-12-18", "close": 0.0067998, "volume": 559705.0}, {"date": "2023-12-19", "close": 0.0058284, "volume": 150610.0}, {"date": "2023-12-20", "close": 0.0058284, "volume": 721.0}, {"date": "2023-12-21", "close": 0.0067998, "volume": 233941.0}, {"date": "2023-12-22", "close": 0.0077712, "volume": 102944.0}, {"date": "2023-12-27", "close": 0.0077712, "volume": 257361.0}, {"date": "2023-12-29", "close": 0.0077712, "volume": 13047.0}, {"date": "2024-01-02", "close": 0.0077712, "volume": 295965.0}, {"date": "2024-01-03", "close": 0.0077712, "volume": 122429.0}, {"date": "2024-01-04", "close": 0.0077712, "volume": 20589.0}, {"date": "2024-01-08", "close": 0.0077712, "volume": 72061.0}, {"date": "2024-01-15", "close": 0.0067998, "volume": 275364.0}, {"date": "2024-01-18", "close": 0.0077712, "volume": 12868.0}, {"date": "2024-01-24", "close": 0.0077712, "volume": 205888.0}, {"date": "2024-01-25", "close": 0.0077712, "volume": 3088.0}, {"date": "2024-02-01", "close": 0.0067998, "volume": 41412.0}, {"date": "2024-02-05", "close": 0.0077712, "volume": 72061.0}, {"date": "2024-02-06", "close": 0.0077712, "volume": 298302.0}, {"date": "2024-02-08", "close": 0.0077712, "volume": 278115.0}, {"date": "2024-02-13", "close": 0.0087426, "volume": 102779.0}, {"date": "2024-02-15", "close": 0.0067998, "volume": 2080928.0}, {"date": "2024-02-16", "close": 0.0067998, "volume": 2999.0}, {"date": "2024-02-22", "close": 0.0077712, "volume": 30883.0}, {"date": "2024-02-23", "close": 0.0077712, "volume": 115812.0}, {"date": "2024-02-26", "close": 0.0067998, "volume": 935856.0}, {"date": "2024-02-28", "close": 0.0077712, "volume": 154416.0}, {"date": "2024-02-29", "close": 0.0058284, "volume": 46.0}, {"date": "2024-03-01", "close": 0.009714, "volume": 1544682.0}, {"date": "2024-03-04", "close": 0.009714, "volume": 23335.0}, {"date": "2024-03-06", "close": 0.009714, "volume": 31345.0}, {"date": "2024-03-07", "close": 0.0077712, "volume": 51472.0}, {"date": "2024-03-12", "close": 0.009714, "volume": 102944.0}, {"date": "2024-03-20", "close": 0.0087426, "volume": 257361.0}, {"date": "2024-03-21", "close": 0.009714, "volume": 64942.0}, {"date": "2024-03-22", "close": 0.009714, "volume": 10383.0}, {"date": "2024-04-05", "close": 0.0077712, "volume": 257361.0}, {"date": "2024-04-12", "close": 0.0077712, "volume": 806792.0}, {"date": "2024-04-15", "close": 0.0067998, "volume": 77002.0}, {"date": "2024-04-17", "close": 0.007, "volume": 25451.0}, {"date": "2024-04-18", "close": 0.006, "volume": 225770.0}, {"date": "2024-04-19", "close": 0.006, "volume": 175000.0}, {"date": "2024-04-23", "close": 0.007, "volume": 403869.0}, {"date": "2024-04-24", "close": 0.006, "volume": 130491.0}, {"date": "2024-05-01", "close": 0.01, "volume": 1273876.0}, {"date": "2024-05-02", "close": 0.01, "volume": 912477.0}, {"date": "2024-05-03", "close": 0.01, "volume": 272500.0}, {"date": "2024-05-06", "close": 0.01, "volume": 32956.0}, {"date": "2024-05-07", "close": 0.009, "volume": 52000.0}, {"date": "2024-05-13", "close": 0.008, "volume": 1468.0}, {"date": "2024-05-14", "close": 0.009, "volume": 92777.0}, {"date": "2024-05-15", "close": 0.009, "volume": 69550.0}, {"date": "2024-05-16", "close": 0.009, "volume": 59274.0}, {"date": "2024-05-17", "close": 0.009, "volume": 2454.0}, {"date": "2024-05-20", "close": 0.01, "volume": 327964.0}, {"date": "2024-05-22", "close": 0.01, "volume": 1076851.0}, {"date": "2024-05-23", "close": 0.008, "volume": 2321739.0}, {"date": "2024-05-24", "close": 0.01, "volume": 195000.0}, {"date": "2024-05-27", "close": 0.011, "volume": 408500.0}, {"date": "2024-05-28", "close": 0.01, "volume": 410000.0}, {"date": "2024-05-29", "close": 0.01, "volume": 160000.0}, {"date": "2024-05-30", "close": 0.009, "volume": 866667.0}, {"date": "2024-05-31", "close": 0.009, "volume": 4362.0}, {"date": "2024-06-03", "close": 0.009, "volume": 4362.0}, {"date": "2024-06-04", "close": 0.009, "volume": 80187.0}, {"date": "2024-06-05", "close": 0.01, "volume": 1395272.0}, {"date": "2024-06-06", "close": 0.01, "volume": 4830865.0}, {"date": "2024-06-07", "close": 0.008, "volume": 46500.0}, {"date": "2024-06-11", "close": 0.01, "volume": 685744.0}, {"date": "2024-06-12", "close": 0.01, "volume": 225000.0}, {"date": "2024-06-13", "close": 0.01, "volume": 9018.0}, {"date": "2024-06-14", "close": 0.009, "volume": 500000.0}, {"date": "2024-06-17", "close": 0.008, "volume": 14768.0}, {"date": "2024-06-18", "close": 0.008, "volume": 98650.0}, {"date": "2024-06-19", "close": 0.009, "volume": 130000.0}, {"date": "2024-06-20", "close": 0.009, "volume": 100000.0}, {"date": "2024-06-24", "close": 0.009, "volume": 1000.0}, {"date": "2024-06-27", "close": 0.008, "volume": 1170547.0}, {"date": "2024-06-28", "close": 0.007, "volume": 48678.0}, {"date": "2024-07-01", "close": 0.007, "volume": 2050083.0}, {"date": "2024-07-02", "close": 0.007, "volume": 145285.0}, {"date": "2024-07-03", "close": 0.007, "volume": 98628.0}, {"date": "2024-07-08", "close": 0.007, "volume": 62000.0}, {"date": "2024-07-09", "close": 0.008, "volume": 429765.0}, {"date": "2024-07-10", "close": 0.008, "volume": 11911.0}, {"date": "2024-07-12", "close": 0.007, "volume": 2195124.0}, {"date": "2024-07-16", "close": 0.007, "volume": 35722.0}, {"date": "2024-07-18", "close": 0.007, "volume": 5235.0}, {"date": "2024-07-19", "close": 0.007, "volume": 300000.0}, {"date": "2024-07-22", "close": 0.007, "volume": 66.0}, {"date": "2024-07-26", "close": 0.007, "volume": 400000.0}, {"date": "2024-07-30", "close": 0.006, "volume": 187500.0}, {"date": "2024-07-31", "close": 0.005, "volume": 118605.0}, {"date": "2024-08-01", "close": 0.006, "volume": 79598.0}, {"date": "2024-08-02", "close": 0.006, "volume": 100000.0}, {"date": "2024-08-07", "close": 0.006, "volume": 41.0}, {"date": "2024-08-08", "close": 0.006, "volume": 15000.0}, {"date": "2024-08-12", "close": 0.006, "volume": 83000.0}, {"date": "2024-08-14", "close": 0.006, "volume": 536168.0}, {"date": "2024-08-15", "close": 0.006, "volume": 3895295.0}, {"date": "2024-08-16", "close": 0.006, "volume": 3071879.0}, {"date": "2024-08-19", "close": 0.006, "volume": 1385056.0}, {"date": "2024-08-21", "close": 0.006, "volume": 2090000.0}, {"date": "2024-08-23", "close": 0.006, "volume": 8256.0}, {"date": "2024-08-26", "close": 0.006, "volume": 3150481.0}, {"date": "2024-08-28", "close": 0.005, "volume": 187500.0}, {"date": "2024-08-30", "close": 0.005, "volume": 328.0}, {"date": "2024-09-02", "close": 0.005, "volume": 129924.0}, {"date": "2024-09-03", "close": 0.005, "volume": 9.0}, {"date": "2024-09-05", "close": 0.006, "volume": 1000226.0}, {"date": "2024-09-11", "close": 0.006, "volume": 63.0}, {"date": "2024-09-12", "close": 0.005, "volume": 5885.0}, {"date": "2024-09-13", "close": 0.005, "volume": 1200000.0}, {"date": "2024-09-17", "close": 0.005, "volume": 4288.0}, {"date": "2024-09-18", "close": 0.005, "volume": 1944.0}, {"date": "2024-09-19", "close": 0.005, "volume": 257187.0}, {"date": "2024-09-24", "close": 0.005, "volume": 2122.0}, {"date": "2024-09-25", "close": 0.005, "volume": 100000.0}, {"date": "2024-09-26", "close": 0.005, "volume": 8440.0}, {"date": "2024-09-30", "close": 0.005, "volume": 3279086.0}, {"date": "2024-10-01", "close": 0.003, "volume": 882441.0}, {"date": "2024-10-02", "close": 0.003, "volume": 1627750.0}, {"date": "2024-10-03", "close": 0.004, "volume": 5635363.0}, {"date": "2024-10-04", "close": 0.005, "volume": 11485752.0}, {"date": "2024-10-07", "close": 0.005, "volume": 3103334.0}, {"date": "2024-10-09", "close": 0.006, "volume": 4821846.0}, {"date": "2024-10-10", "close": 0.006, "volume": 10108.0}, {"date": "2024-10-14", "close": 0.006, "volume": 1329805.0}, {"date": "2024-10-15", "close": 0.006, "volume": 153.0}, {"date": "2024-10-16", "close": 0.006, "volume": 3426.0}, {"date": "2024-10-18", "close": 0.006, "volume": 156.0}, {"date": "2024-10-21", "close": 0.005, "volume": 300000.0}, {"date": "2024-10-23", "close": 0.005, "volume": 256134.0}, {"date": "2024-10-24", "close": 0.005, "volume": 360000.0}, {"date": "2024-10-25", "close": 0.005, "volume": 100000.0}, {"date": "2024-10-29", "close": 0.004, "volume": 1739699.0}, {"date": "2024-10-31", "close": 0.004, "volume": 140828.0}, {"date": "2024-11-04", "close": 0.004, "volume": 172417.0}, {"date": "2024-11-06", "close": 0.004, "volume": 109333.0}, {"date": "2024-11-14", "close": 0.004, "volume": 334284.0}, {"date": "2024-11-20", "close": 0.004, "volume": 35000.0}, {"date": "2024-11-22", "close": 0.003, "volume": 471091.0}, {"date": "2024-11-25", "close": 0.003, "volume": 58000.0}, {"date": "2024-12-03", "close": 0.004, "volume": 498138.0}, {"date": "2024-12-05", "close": 0.004, "volume": 5000.0}, {"date": "2024-12-06", "close": 0.004, "volume": 1270908.0}, {"date": "2024-12-09", "close": 0.004, "volume": 482341.0}, {"date": "2024-12-10", "close": 0.004, "volume": 500000.0}, {"date": "2024-12-16", "close": 0.003, "volume": 100000.0}, {"date": "2025-01-02", "close": 0.003, "volume": 892.0}, {"date": "2025-01-03", "close": 0.004, "volume": 400000.0}, {"date": "2025-01-08", "close": 0.004, "volume": 20000.0}, {"date": "2025-01-10", "close": 0.004, "volume": 601260.0}, {"date": "2025-01-13", "close": 0.005, "volume": 214807.0}, {"date": "2025-01-14", "close": 0.004, "volume": 376274.0}, {"date": "2025-01-16", "close": 0.004, "volume": 326465.0}, {"date": "2025-01-20", "close": 0.004, "volume": 252301.0}, {"date": "2025-01-21", "close": 0.004, "volume": 1429250.0}, {"date": "2025-01-23", "close": 0.004, "volume": 33000.0}, {"date": "2025-01-24", "close": 0.003, "volume": 55000.0}, {"date": "2025-01-30", "close": 0.003, "volume": 15835809.0}, {"date": "2025-01-31", "close": 0.003, "volume": 1636.0}, {"date": "2025-02-03", "close": 0.002, "volume": 2507596.0}, {"date": "2025-02-04", "close": 0.003, "volume": 2117416.0}, {"date": "2025-02-05", "close": 0.003, "volume": 1516806.0}, {"date": "2025-02-10", "close": 0.003, "volume": 71065.0}, {"date": "2025-02-12", "close": 0.002, "volume": 355153.0}, {"date": "2025-02-14", "close": 0.003, "volume": 813724.0}, {"date": "2025-02-17", "close": 0.003, "volume": 625000.0}, {"date": "2025-02-20", "close": 0.003, "volume": 4082.0}, {"date": "2025-02-21", "close": 0.003, "volume": 6543.0}, {"date": "2025-02-25", "close": 0.003, "volume": 8247.0}, {"date": "2025-02-26", "close": 0.003, "volume": 81999.0}, {"date": "2025-02-27", "close": 0.003, "volume": 3272.0}, {"date": "2025-02-28", "close": 0.003, "volume": 1636.0}, {"date": "2025-03-03", "close": 0.003, "volume": 230000.0}, {"date": "2025-03-07", "close": 0.003, "volume": 1070331.0}, {"date": "2025-03-12", "close": 0.004, "volume": 11804022.0}, {"date": "2025-03-13", "close": 0.003, "volume": 2280016.0}, {"date": "2025-03-14", "close": 0.006, "volume": 8398304.0}, {"date": "2025-03-17", "close": 0.006, "volume": 2706086.0}, {"date": "2025-03-18", "close": 0.006, "volume": 143268.0}, {"date": "2025-03-21", "close": 0.024, "volume": 37450832.0}, {"date": "2025-03-24", "close": 0.018, "volume": 21705232.0}, {"date": "2025-03-25", "close": 0.016, "volume": 1673746.0}, {"date": "2025-03-26", "close": 0.014, "volume": 5021104.0}, {"date": "2025-03-27", "close": 0.014, "volume": 805398.0}, {"date": "2025-03-28", "close": 0.013, "volume": 1526875.0}, {"date": "2025-03-31", "close": 0.011, "volume": 2278669.0}, {"date": "2025-04-01", "close": 0.012, "volume": 138176.0}, {"date": "2025-04-02", "close": 0.011, "volume": 507935.0}, {"date": "2025-04-03", "close": 0.013, "volume": 2405974.0}, {"date": "2025-04-04", "close": 0.013, "volume": 759512.0}, {"date": "2025-04-07", "close": 0.01, "volume": 2729671.0}, {"date": "2025-04-08", "close": 0.01, "volume": 594420.0}, {"date": "2025-04-09", "close": 0.008, "volume": 2271565.0}, {"date": "2025-04-10", "close": 0.011, "volume": 467206.0}, {"date": "2025-04-11", "close": 0.01, "volume": 2434137.0}, {"date": "2025-04-14", "close": 0.01, "volume": 74615.0}, {"date": "2025-04-15", "close": 0.01, "volume": 624628.0}, {"date": "2025-04-16", "close": 0.01, "volume": 1347671.0}, {"date": "2025-04-17", "close": 0.008, "volume": 986492.0}, {"date": "2025-04-22", "close": 0.01, "volume": 257877.0}, {"date": "2025-04-23", "close": 0.01, "volume": 52000.0}, {"date": "2025-04-24", "close": 0.009, "volume": 108122.0}, {"date": "2025-04-28", "close": 0.01, "volume": 635706.0}, {"date": "2025-04-29", "close": 0.01, "volume": 35061.0}, {"date": "2025-04-30", "close": 0.01, "volume": 501835.0}, {"date": "2025-05-01", "close": 0.01, "volume": 51515.0}, {"date": "2025-05-02", "close": 0.01, "volume": 8950.0}, {"date": "2025-05-05", "close": 0.01, "volume": 43529.0}, {"date": "2025-05-06", "close": 0.012, "volume": 721177.0}, {"date": "2025-05-07", "close": 0.012, "volume": 69585.0}, {"date": "2025-05-08", "close": 0.011, "volume": 405001.0}, {"date": "2025-05-09", "close": 0.011, "volume": 229823.0}, {"date": "2025-05-12", "close": 0.0115, "volume": 669520.0}, {"date": "2025-05-14", "close": 0.0115, "volume": 103416.0}, {"date": "2025-05-15", "close": 0.013, "volume": 1668060.0}, {"date": "2025-05-16", "close": 0.013, "volume": 566425.0}, {"date": "2025-05-19", "close": 0.013, "volume": 77290.0}, {"date": "2025-05-20", "close": 0.013, "volume": 2711131.0}, {"date": "2025-05-21", "close": 0.014, "volume": 620632.0}, {"date": "2025-05-22", "close": 0.014, "volume": 2304859.0}, {"date": "2025-05-23", "close": 0.015, "volume": 404221.0}, {"date": "2025-05-26", "close": 0.013, "volume": 896419.0}, {"date": "2025-05-27", "close": 0.013, "volume": 50666.0}, {"date": "2025-05-28", "close": 0.014, "volume": 3237325.0}, {"date": "2025-05-29", "close": 0.014, "volume": 394296.0}, {"date": "2025-05-30", "close": 0.014, "volume": 526812.0}, {"date": "2025-06-02", "close": 0.015, "volume": 216546.0}, {"date": "2025-06-03", "close": 0.014, "volume": 594109.0}, {"date": "2025-06-04", "close": 0.014, "volume": 7307.0}, {"date": "2025-06-05", "close": 0.015, "volume": 305978.0}, {"date": "2025-06-06", "close": 0.018, "volume": 2197725.0}, {"date": "2025-06-10", "close": 0.018, "volume": 2080687.0}, {"date": "2025-06-11", "close": 0.019, "volume": 481795.0}, {"date": "2025-06-12", "close": 0.018, "volume": 310010.0}, {"date": "2025-06-13", "close": 0.022, "volume": 2846838.0}, {"date": "2025-06-16", "close": 0.021, "volume": 1212436.0}, {"date": "2025-06-17", "close": 0.018, "volume": 110660.0}, {"date": "2025-06-18", "close": 0.02, "volume": 330830.0}, {"date": "2025-06-19", "close": 0.02, "volume": 71618.0}, {"date": "2025-06-20", "close": 0.019, "volume": 207244.0}, {"date": "2025-06-23", "close": 0.016, "volume": 2672620.0}, {"date": "2025-06-24", "close": 0.015, "volume": 855571.0}, {"date": "2025-06-25", "close": 0.015, "volume": 482188.0}, {"date": "2025-06-26", "close": 0.015, "volume": 308395.0}, {"date": "2025-06-27", "close": 0.016, "volume": 100000.0}, {"date": "2025-06-30", "close": 0.017, "volume": 2095366.0}, {"date": "2025-07-01", "close": 0.017, "volume": 75743.0}, {"date": "2025-07-02", "close": 0.017, "volume": 8945.0}, {"date": "2025-07-03", "close": 0.017, "volume": 31199.0}, {"date": "2025-07-04", "close": 0.0175, "volume": 335526.0}, {"date": "2025-07-07", "close": 0.018, "volume": 802264.0}, {"date": "2025-07-08", "close": 0.019, "volume": 319804.0}, {"date": "2025-07-09", "close": 0.019, "volume": 70172.0}, {"date": "2025-07-10", "close": 0.018, "volume": 134865.0}, {"date": "2025-07-11", "close": 0.019, "volume": 248611.0}, {"date": "2025-07-14", "close": 0.019, "volume": 847705.0}, {"date": "2025-07-15", "close": 0.02, "volume": 936517.0}, {"date": "2025-07-16", "close": 0.021, "volume": 715877.0}, {"date": "2025-07-17", "close": 0.019, "volume": 796485.0}, {"date": "2025-07-18", "close": 0.018, "volume": 765689.0}, {"date": "2025-07-21", "close": 0.0185, "volume": 170385.0}, {"date": "2025-07-22", "close": 0.019, "volume": 329745.0}, {"date": "2025-07-23", "close": 0.019, "volume": 1081844.0}, {"date": "2025-07-24", "close": 0.019, "volume": 365819.0}, {"date": "2025-07-25", "close": 0.018, "volume": 600841.0}, {"date": "2025-07-28", "close": 0.018, "volume": 514003.0}, {"date": "2025-07-29", "close": 0.016, "volume": 762917.0}, {"date": "2025-07-30", "close": 0.017, "volume": 958907.0}, {"date": "2025-07-31", "close": 0.018, "volume": 339565.0}, {"date": "2025-08-01", "close": 0.018, "volume": 352006.0}, {"date": "2025-08-04", "close": 0.017, "volume": 90706.0}, {"date": "2025-08-05", "close": 0.016, "volume": 273208.0}, {"date": "2025-08-06", "close": 0.02, "volume": 1107248.0}, {"date": "2025-08-07", "close": 0.02, "volume": 195941.0}, {"date": "2025-08-08", "close": 0.019, "volume": 103214.0}, {"date": "2025-08-11", "close": 0.017, "volume": 1009728.0}, {"date": "2025-08-13", "close": 0.017, "volume": 75144.0}, {"date": "2025-08-14", "close": 0.018, "volume": 58924.0}, {"date": "2025-08-15", "close": 0.018, "volume": 250150.0}, {"date": "2025-08-18", "close": 0.017, "volume": 146534.0}, {"date": "2025-08-19", "close": 0.017, "volume": 234986.0}, {"date": "2025-08-20", "close": 0.017, "volume": 127593.0}, {"date": "2025-08-21", "close": 0.017, "volume": 31617.0}, {"date": "2025-08-22", "close": 0.017, "volume": 65715.0}, {"date": "2025-08-25", "close": 0.017, "volume": 90999.0}, {"date": "2025-08-26", "close": 0.017, "volume": 245056.0}, {"date": "2025-08-27", "close": 0.015, "volume": 1865064.0}, {"date": "2025-08-28", "close": 0.014, "volume": 2002800.0}, {"date": "2025-08-29", "close": 0.014, "volume": 274523.0}, {"date": "2025-09-01", "close": 0.014, "volume": 27.0}, {"date": "2025-09-02", "close": 0.015, "volume": 310000.0}, {"date": "2025-09-03", "close": 0.014, "volume": 324517.0}, {"date": "2025-09-04", "close": 0.014, "volume": 82693.0}, {"date": "2025-09-08", "close": 0.013, "volume": 2320655.0}, {"date": "2025-09-09", "close": 0.013, "volume": 1360347.0}, {"date": "2025-09-10", "close": 0.013, "volume": 102517.0}, {"date": "2025-09-11", "close": 0.013, "volume": 50000.0}, {"date": "2025-09-12", "close": 0.011, "volume": 738946.0}, {"date": "2025-09-15", "close": 0.012, "volume": 201956.0}, {"date": "2025-09-16", "close": 0.013, "volume": 294583.0}, {"date": "2025-09-17", "close": 0.014, "volume": 2327035.0}, {"date": "2025-09-18", "close": 0.013, "volume": 144735.0}, {"date": "2025-09-19", "close": 0.011, "volume": 2180486.0}, {"date": "2025-09-22", "close": 0.012, "volume": 245375.0}, {"date": "2025-09-23", "close": 0.013, "volume": 420786.0}, {"date": "2025-09-24", "close": 0.013, "volume": 192244.0}, {"date": "2025-09-25", "close": 0.014, "volume": 289805.0}, {"date": "2025-09-26", "close": 0.012, "volume": 1049150.0}, {"date": "2025-09-29", "close": 0.011, "volume": 1836799.0}, {"date": "2025-09-30", "close": 0.013, "volume": 517417.0}, {"date": "2025-10-01", "close": 0.012, "volume": 1203079.0}, {"date": "2025-10-02", "close": 0.011, "volume": 2524822.0}, {"date": "2025-10-03", "close": 0.011, "volume": 833450.0}, {"date": "2025-10-06", "close": 0.013, "volume": 2336678.0}, {"date": "2025-10-07", "close": 0.012, "volume": 4128046.0}, {"date": "2025-10-08", "close": 0.011, "volume": 1194180.0}, {"date": "2025-10-09", "close": 0.01, "volume": 31404.0}, {"date": "2025-10-10", "close": 0.01, "volume": 7090547.0}, {"date": "2025-10-13", "close": 0.011, "volume": 145272.0}, {"date": "2025-10-14", "close": 0.011, "volume": 226921.0}, {"date": "2025-10-15", "close": 0.011, "volume": 44081.0}, {"date": "2025-10-16", "close": 0.01, "volume": 52631.0}, {"date": "2025-10-17", "close": 0.01, "volume": 716118.0}, {"date": "2025-10-20", "close": 0.01, "volume": 749185.0}, {"date": "2025-10-23", "close": 0.009, "volume": 198722.0}, {"date": "2025-10-24", "close": 0.0095, "volume": 1020051.0}, {"date": "2025-10-27", "close": 0.009, "volume": 1154728.0}, {"date": "2025-10-28", "close": 0.009, "volume": 120298.0}, {"date": "2025-10-29", "close": 0.009, "volume": 121854.0}, {"date": "2025-10-30", "close": 0.009, "volume": 130430.0}, {"date": "2025-10-31", "close": 0.009, "volume": 70719.0}, {"date": "2025-11-03", "close": 0.009, "volume": 628984.0}, {"date": "2025-11-04", "close": 0.01, "volume": 4868504.0}, {"date": "2025-11-05", "close": 0.009, "volume": 12500.0}, {"date": "2025-11-06", "close": 0.009, "volume": 2745088.0}, {"date": "2025-11-07", "close": 0.009, "volume": 130614.0}, {"date": "2025-11-10", "close": 0.01, "volume": 960217.0}, {"date": "2025-11-11", "close": 0.01, "volume": 19749.0}, {"date": "2025-11-12", "close": 0.01, "volume": 1340.0}, {"date": "2025-11-13", "close": 0.009, "volume": 990746.0}, {"date": "2025-11-14", "close": 0.009, "volume": 14600.0}, {"date": "2025-11-19", "close": 0.01, "volume": 103099.0}, {"date": "2025-11-20", "close": 0.01, "volume": 299746.0}, {"date": "2025-11-21", "close": 0.01, "volume": 500.0}, {"date": "2025-11-24", "close": 0.01, "volume": 150369.0}, {"date": "2025-11-25", "close": 0.009, "volume": 182900.0}, {"date": "2025-11-26", "close": 0.008, "volume": 1426315.0}, {"date": "2025-11-27", "close": 0.008, "volume": 2602425.0}, {"date": "2025-11-28", "close": 0.01, "volume": 9935882.0}, {"date": "2025-12-01", "close": 0.011, "volume": 517513.0}, {"date": "2025-12-02", "close": 0.01, "volume": 16248969.0}, {"date": "2025-12-03", "close": 0.01, "volume": 1016351.0}, {"date": "2025-12-04", "close": 0.011, "volume": 2410921.0}, {"date": "2025-12-05", "close": 0.011, "volume": 193055.0}, {"date": "2025-12-08", "close": 0.011, "volume": 43478.0}, {"date": "2025-12-09", "close": 0.011, "volume": 546.0}, {"date": "2025-12-10", "close": 0.0115, "volume": 127449.0}, {"date": "2025-12-12", "close": 0.011, "volume": 505121.0}, {"date": "2025-12-15", "close": 0.0115, "volume": 201728.0}, {"date": "2025-12-16", "close": 0.011, "volume": 81273.0}, {"date": "2025-12-17", "close": 0.01, "volume": 585494.0}, {"date": "2025-12-19", "close": 0.01, "volume": 870750.0}, {"date": "2025-12-22", "close": 0.009, "volume": 1314544.0}, {"date": "2025-12-23", "close": 0.009, "volume": 818.0}, {"date": "2025-12-24", "close": 0.009, "volume": 12670.0}, {"date": "2025-12-29", "close": 0.009, "volume": 304815.0}, {"date": "2025-12-30", "close": 0.009, "volume": 24617.0}, {"date": "2025-12-31", "close": 0.0085, "volume": 9250.0}, {"date": "2026-01-02", "close": 0.0085, "volume": 55123.0}, {"date": "2026-01-05", "close": 0.01, "volume": 2287170.0}, {"date": "2026-01-06", "close": 0.01, "volume": 1798064.0}, {"date": "2026-01-07", "close": 0.01, "volume": 558128.0}, {"date": "2026-01-08", "close": 0.01, "volume": 243673.0}, {"date": "2026-01-09", "close": 0.01, "volume": 695638.0}, {"date": "2026-01-12", "close": 0.01, "volume": 842074.0}, {"date": "2026-01-13", "close": 0.01, "volume": 1700000.0}, {"date": "2026-01-14", "close": 0.01, "volume": 860000.0}, {"date": "2026-01-15", "close": 0.01, "volume": 150021.0}, {"date": "2026-01-16", "close": 0.009, "volume": 249504.0}, {"date": "2026-01-19", "close": 0.009, "volume": 398995.0}, {"date": "2026-01-20", "close": 0.008, "volume": 16082023.0}, {"date": "2026-01-21", "close": 0.009, "volume": 200000.0}, {"date": "2026-01-22", "close": 0.0085, "volume": 537803.0}, {"date": "2026-01-23", "close": 0.009, "volume": 500579.0}, {"date": "2026-01-27", "close": 0.009, "volume": 12000.0}, {"date": "2026-01-28", "close": 0.008, "volume": 1712947.0}, {"date": "2026-01-29", "close": 0.008, "volume": 1561549.0}, {"date": "2026-01-30", "close": 0.008, "volume": 76580.0}, {"date": "2026-02-02", "close": 0.008, "volume": 131728.0}, {"date": "2026-02-06", "close": 0.007, "volume": 5306805.0}, {"date": "2026-02-09", "close": 0.0075, "volume": 2084595.0}, {"date": "2026-02-10", "close": 0.009, "volume": 4950421.0}, {"date": "2026-02-11", "close": 0.01, "volume": 265212.0}, {"date": "2026-02-12", "close": 0.009, "volume": 136911.0}, {"date": "2026-02-13", "close": 0.0085, "volume": 750081.0}, {"date": "2026-02-16", "close": 0.009, "volume": 969729.0}, {"date": "2026-02-17", "close": 0.009, "volume": 900000.0}, {"date": "2026-02-18", "close": 0.009, "volume": 1419432.0}, {"date": "2026-02-19", "close": 0.009, "volume": 141746.0}, {"date": "2026-02-20", "close": 0.009, "volume": 628281.0}, {"date": "2026-02-23", "close": 0.01, "volume": 3733903.0}, {"date": "2026-02-24", "close": 0.009, "volume": 62508.0}, {"date": "2026-02-25", "close": 0.009, "volume": 248592.0}, {"date": "2026-02-26", "close": 0.009, "volume": 22.0}, {"date": "2026-02-27", "close": 0.008, "volume": 1344173.0}, {"date": "2026-03-02", "close": 0.008, "volume": 16509.0}, {"date": "2026-03-03", "close": 0.008, "volume": 410105.0}, {"date": "2026-03-04", "close": 0.008, "volume": 15000.0}, {"date": "2026-03-06", "close": 0.008, "volume": 365829.0}, {"date": "2026-03-09", "close": 0.009, "volume": 70075.0}, {"date": "2026-03-10", "close": 0.009, "volume": 1081979.0}, {"date": "2026-03-11", "close": 0.0105, "volume": 4332593.0}, {"date": "2026-03-12", "close": 0.01, "volume": 2494739.0}, {"date": "2026-03-13", "close": 0.013, "volume": 4586765.0}, {"date": "2026-03-16", "close": 0.014, "volume": 2490795.0}, {"date": "2026-03-17", "close": 0.013, "volume": 1616613.0}, {"date": "2026-03-18", "close": 0.012, "volume": 1346674.0}, {"date": "2026-03-19", "close": 0.013, "volume": 860434.0}, {"date": "2026-03-20", "close": 0.012, "volume": 694758.0}, {"date": "2026-03-23", "close": 0.011, "volume": 1261786.0}, {"date": "2026-03-24", "close": 0.011, "volume": 110123.0}, {"date": "2026-03-25", "close": 0.01, "volume": 1445103.0}, {"date": "2026-03-26", "close": 0.0125, "volume": 709893.0}, {"date": "2026-03-27", "close": 0.011, "volume": 806666.0}, {"date": "2026-03-30", "close": 0.012, "volume": 538358.0}, {"date": "2026-04-01", "close": 0.012, "volume": 77500.0}, {"date": "2026-04-02", "close": 0.012, "volume": 17.0}, {"date": "2026-04-07", "close": 0.011, "volume": 27238.0}, {"date": "2026-04-08", "close": 0.011, "volume": 105000.0}, {"date": "2026-04-09", "close": 0.012, "volume": 2330702.0}, {"date": "2026-04-10", "close": 0.012, "volume": 12530.0}, {"date": "2026-04-13", "close": 0.012, "volume": 53131.0}, {"date": "2026-04-15", "close": 0.012, "volume": 55000.0}, {"date": "2026-04-16", "close": 0.012, "volume": 208586.0}, {"date": "2026-04-17", "close": 0.011, "volume": 399415.0}, {"date": "2026-04-20", "close": 0.01, "volume": 19009.0}, {"date": "2026-04-21", "close": 0.01, "volume": 5275.0}, {"date": "2026-04-22", "close": 0.011, "volume": 80000.0}, {"date": "2026-04-27", "close": 0.011, "volume": 29598.0}, {"date": "2026-04-28", "close": 0.012, "volume": 169816.0}, {"date": "2026-04-29", "close": 0.011, "volume": 741473.0}, {"date": "2026-04-30", "close": 0.009, "volume": 2031855.0}, {"date": "2026-05-01", "close": 0.009, "volume": 74058.0}, {"date": "2026-05-04", "close": 0.01, "volume": 230254.0}, {"date": "2026-05-07", "close": 0.01, "volume": 51636.0}, {"date": "2026-05-08", "close": 0.01, "volume": 990798.0}, {"date": "2026-05-11", "close": 0.01, "volume": 275.0}, {"date": "2026-05-12", "close": 0.011, "volume": 225189.0}, {"date": "2026-05-14", "close": 0.01, "volume": 389716.0}, {"date": "2026-05-15", "close": 0.01, "volume": 204089.0}, {"date": "2026-05-18", "close": 0.01, "volume": 110010.0}, {"date": "2026-05-19", "close": 0.01, "volume": 3.0}, {"date": "2026-05-20", "close": 0.01, "volume": 1127945.0}, {"date": "2026-05-21", "close": 0.01, "volume": 28020.0}, {"date": "2026-05-22", "close": 0.009, "volume": 100324.0}, {"date": "2026-05-25", "close": 0.009, "volume": 538835.0}, {"date": "2026-05-26", "close": 0.009, "volume": 133633.0}, {"date": "2026-05-28", "close": 0.009, "volume": 200721.0}, {"date": "2026-05-29", "close": 0.009, "volume": 288800.0}, {"date": "2026-06-01", "close": 0.009, "volume": 4125.0}, {"date": "2026-06-02", "close": 0.008, "volume": 750533.0}, {"date": "2026-06-03", "close": 0.008, "volume": 517000.0}, {"date": "2026-06-04", "close": 0.008, "volume": 1836843.0}, {"date": "2026-06-05", "close": 0.009, "volume": 121483.0}, {"date": "2026-06-09", "close": 0.009, "volume": 785.0}, {"date": "2026-06-10", "close": 0.008, "volume": 100000.0}, {"date": "2026-06-11", "close": 0.008, "volume": 157532.0}, {"date": "2026-06-12", "close": 0.009, "volume": 800435.0}, {"date": "2026-06-15", "close": 0.009, "volume": 898.0}, {"date": "2026-06-16", "close": 0.009, "volume": 532906.0}, {"date": "2026-06-17", "close": 0.008, "volume": 110217.0}, {"date": "2026-06-18", "close": 0.009, "volume": 4048.0}, {"date": "2026-06-19", "close": 0.009, "volume": 1521467.0}, {"date": "2026-06-22", "close": 0.009, "volume": 347549.0}, {"date": "2026-06-24", "close": 0.009, "volume": 19290.0}, {"date": "2026-06-25", "close": 0.01, "volume": 101092.0}, {"date": "2026-06-26", "close": 0.009, "volume": 681667.0}, {"date": "2026-06-29", "close": 0.009, "volume": 110826.0}, {"date": "2026-06-30", "close": 0.009, "volume": 408657.0}, {"date": "2026-07-01", "close": 0.009, "volume": 111165.0}, {"date": "2026-07-02", "close": 0.008, "volume": 5007374.0}, {"date": "2026-07-03", "close": 0.009, "volume": 121808.0}, {"date": "2026-07-06", "close": 0.008, "volume": 56000.0}, {"date": "2026-07-07", "close": 0.008, "volume": 5305.0}, {"date": "2026-07-08", "close": 0.009, "volume": 112111.0}, {"date": "2026-07-09", "close": 0.01, "volume": 253190.0}, {"date": "2026-07-10", "close": 0.01, "volume": 822565.0}, {"date": "2026-07-13", "close": 0.008, "volume": 228000.0}, {"date": "2026-07-15", "close": 0.008, "volume": 33055.0}, {"date": "2026-07-16", "close": 0.009, "volume": 515799.0}, {"date": "2026-07-21", "close": 0.007, "volume": 1303995.0}, {"date": "2026-07-22", "close": 0.0075, "volume": 150000.0}, {"date": "2026-07-24", "close": 0.006, "volume": 4272882.0}, {"date": "2026-07-27", "close": 0.007, "volume": 1446360.0}, {"date": "2026-07-28", "close": 0.008, "volume": 739988.0}, {"date": "2026-07-29", "close": 0.011, "volume": 21405012.0}, {"date": "2026-07-30", "close": 0.01, "volume": 2170787.0}, {"date": "2026-07-31", "close": 0.01, "volume": 3927798.0}, {"date": "2026-08-03", "close": 0.01, "volume": 167175.0}, {"date": "2026-08-04", "close": 0.01, "volume": 900000.0}, {"date": "2026-08-05", "close": 0.01, "volume": 1152116.0}, {"date": "2026-08-06", "close": 0.01, "volume": 65803.0}, {"date": "2026-08-07", "close": 0.012, "volume": 2687049.0}, {"date": "2026-08-10", "close": 0.012, "volume": 42400.0}, {"date": "2026-08-11", "close": 0.012, "volume": 2035619.0}, {"date": "2026-08-12", "close": 0.013, "volume": 588464.0}, {"date": "2026-08-13", "close": 0.013, "volume": 1969006.0}, {"date": "2026-08-14", "close": 0.013, "volume": 88041.0}, {"date": "2026-08-17", "close": 0.012, "volume": 2481306.0}, {"date": "2026-08-19", "close": 0.012, "volume": 1183137.0}, {"date": "2026-08-20", "close": 0.0125, "volume": 42.0}, {"date": "2026-08-21", "close": 0.012, "volume": 500497.0}, {"date": "2026-08-24", "close": 0.012, "volume": 554535.0}, {"date": "2026-08-25", "close": 0.012, "volume": 50045.0}, {"date": "2026-08-26", "close": 0.011, "volume": 109022.0}, {"date": "2026-08-27", "close": 0.012, "volume": 483169.0}, {"date": "2026-08-28", "close": 0.012, "volume": 46235.0}, {"date": "2026-08-31", "close": 0.011, "volume": 250212.0}, {"date": "2026-09-01", "close": 0.013, "volume": 1806078.0}, {"date": "2026-09-02", "close": 0.013, "volume": 94200.0}, {"date": "2026-09-03", "close": 0.013, "volume": 671321.0}, {"date": "2026-09-04", "close": 0.013, "volume": 131106.0}, {"date": "2026-09-07", "close": 0.012, "volume": 1699481.0}, {"date": "2026-09-10", "close": 0.012, "volume": 58701.0}, {"date": "2026-09-11", "close": 0.012, "volume": 1235.0}, {"date": "2026-09-15", "close": 0.011, "volume": 143403.0}, {"date": "2026-09-17", "close": 0.011, "volume": 166792.0}, {"date": "2026-09-18", "close": 0.011, "volume": 252956.0}], "refreshing": true}