{"ticker": "M4M", "overview": {"name": "Macro Metals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "M4M", "has_prices": true, "as_of": "2026-09-18", "last": 0.006, "prev_close": 0.0065, "change": -0.0004999999999999996, "change_pct": -0.07692307692307686, "session_volume": 1382709.0, "vwap_5": 0.006860992413438996, "vwap_20": 0.006789819559764115, "vwap_60": 0.006444854684419311, "vwap_250": 0.007395014748098768, "high_52w": 0.011, "low_52w": 0.005, "avg_volume_20": 2862917.45, "sessions": 400, "market_cap": {"value": 29741599.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155737", "src": "ASX", "ticker": "M4M", "cik": "", "company": "Macro Metals Limited", "company_raw": "Macro Metals Limited", "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 M4M stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155737", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16726}, {"id": "ASX-03155502", "src": "ASX", "ticker": "M4M", "cik": "", "company": "Macro Metals Limited", "company_raw": "Macro Metals Limited", "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 M4M stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155502", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16726}, {"id": "ASXSH-03151678", "src": "ASX", "ticker": "M4M", "cik": "", "company": "Macro Metals Limited", "company_raw": "Macro Metals Limited", "who": "Cranport Pty Ltd and Cranport Resources FUND", "who_key": "CRANPORT PTY LTD AND CRANPORT RESOURCES FUND", "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": "New whale in M4M \u2014 CRANPORT PTY LTD AND CRANPORT RESOURCES FUND declares 6.39%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151678", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25366}, {"id": "ASXSH-03151443", "src": "ASX", "ticker": "M4M", "cik": "", "company": "Macro Metals Limited", "company_raw": "Macro Metals Limited", "who": "Copia Investment Partners Ltd", "who_key": "COPIA INVESTMENT PARTNERS 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": "COPIA INVESTMENT PARTNERS LTD crosses the line: 5.50% of M4M", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151443", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25366}, {"id": "ASX-03130077", "src": "ASX", "ticker": "M4M", "cik": "", "company": "Macro Metals Limited", "company_raw": "Macro Metals Limited", "who": "Shawn Tilley", "who_key": "Shawn Tilley", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Shawn Tilley files a director's interest notice on M4M", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130077", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "CRANPORT PTY LTD AND CRANPORT RESOURCES FUND", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.39, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151678-6A1350676", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "COPIA INVESTMENT PARTNERS LTD", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.5, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151443-6A1350574", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shawn Tilley", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/m4m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nathan Douglas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/m4m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Jewson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/m4m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tolga Kumova", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/m4m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Rushton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/m4m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shawn Tilley", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-23", "source_url": "https://www.marketindex.com.au/asx/m4m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Evan Cranston", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/m4m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nathan Douglas", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/m4m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shawn Tilley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/m4m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Huljich", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-16", "source_url": "https://www.marketindex.com.au/asx/m4m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Gregory", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-16", "source_url": "https://www.marketindex.com.au/asx/m4m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Hart", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-27", "source_url": "https://www.marketindex.com.au/asx/m4m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Little", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-27", "source_url": "https://www.marketindex.com.au/asx/m4m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ashley Pattison", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-13", "source_url": "https://www.marketindex.com.au/asx/m4m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Hart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-07", "source_url": "https://www.marketindex.com.au/asx/m4m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Little", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-11", "source_url": "https://www.marketindex.com.au/asx/m4m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Hart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-11", "source_url": "https://www.marketindex.com.au/asx/m4m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Hart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-23", "source_url": "https://www.marketindex.com.au/asx/m4m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Huljich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-23", "source_url": "https://www.marketindex.com.au/asx/m4m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sean Gregory", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-23", "source_url": "https://www.marketindex.com.au/asx/m4m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Little", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-23", "source_url": "https://www.marketindex.com.au/asx/m4m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Boulton", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-22", "source_url": "https://www.marketindex.com.au/asx/m4m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Turvey", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-22", "source_url": "https://www.marketindex.com.au/asx/m4m", "needs_ocr": 0}], "directors": [{"name": "Tolga Kumova", "first_seen": "2025-12-18", "last_seen": "2025-12-18", "status": "current", "notices": 1}, {"name": "Simon Rushton", "first_seen": "2025-12-18", "last_seen": "2025-12-18", "status": "current", "notices": 1}, {"name": "Robert Jewson", "first_seen": "2025-12-18", "last_seen": "2025-12-18", "status": "current", "notices": 1}, {"name": "Nathan Douglas", "first_seen": "2025-10-13", "last_seen": "2025-12-18", "status": "current", "notices": 2}, {"name": "correction", "first_seen": "2010-12-07", "last_seen": "2010-12-07", "status": "past", "notices": 1}, {"name": "Greg Boulton", "first_seen": "2020-12-22", "last_seen": "2020-12-22", "status": "past", "notices": 1}, {"name": "David Turvey", "first_seen": "2020-12-22", "last_seen": "2020-12-22", "status": "past", "notices": 1}, {"name": "Sean Gregory", "first_seen": "2020-11-11", "last_seen": "2020-12-23", "status": "past", "notices": 2}, {"name": "Richard Little", "first_seen": "2020-11-11", "last_seen": "2020-12-23", "status": "past", "notices": 2}, {"name": "Peter Huljich", "first_seen": "2020-12-23", "last_seen": "2020-12-23", "status": "past", "notices": 1}, {"name": "Craig Hart", "first_seen": "2020-12-23", "last_seen": "2022-03-07", "status": "past", "notices": 2}, {"name": "Ashley Pattison", "first_seen": "2022-04-13", "last_seen": "2022-04-13", "status": "past", "notices": 1}, {"name": "R Little", "first_seen": "2021-11-11", "last_seen": "2022-06-27", "status": "past", "notices": 2}, {"name": "C Hart", "first_seen": "2021-11-11", "last_seen": "2022-06-27", "status": "past", "notices": 2}, {"name": "S Gregory", "first_seen": "2022-08-16", "last_seen": "2022-08-16", "status": "past", "notices": 1}, {"name": "P Huljich", "first_seen": "2024-05-16", "last_seen": "2024-05-16", "status": "past", "notices": 1}, {"name": "Evan Cranston", "first_seen": "2025-10-13", "last_seen": "2025-10-13", "status": "past", "notices": 1}, {"name": "Shawn Tilley", "first_seen": "2025-10-01", "last_seen": "2026-05-08", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Asset Acquisition & Disposal", "title": "Binding Agreement for Sale of Agbaja Iron Ore Project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156831-6A1353172"}, {"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156635-6A1353085"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151678-6A1350676"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151443-6A1350574"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Letter to Shareholders & Notice of AGM & Proxy Form", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150922-6A1350342"}], "performance": {"ticker": "M4M", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-29", "close": 3.79433775, "volume": 198.0}, {"date": "1990-08-30", "close": 3.79433775, "volume": 79.0}, {"date": "1990-08-31", "close": 3.79433775, "volume": null}, {"date": "1990-09-03", "close": 3.79433775, "volume": null}, {"date": "1990-09-04", "close": 3.79433775, "volume": null}, {"date": "1990-09-05", "close": 3.79433775, "volume": null}, {"date": "1990-09-06", "close": 3.79433775, "volume": null}, {"date": "1990-09-07", "close": 3.79433775, "volume": null}, {"date": "1990-09-10", "close": 3.79433775, "volume": null}, {"date": "1990-09-11", "close": 3.79433775, "volume": null}, {"date": "1990-09-12", "close": 3.79433775, "volume": null}, {"date": "1990-09-13", "close": 3.79433775, "volume": null}, {"date": "1990-09-14", "close": 3.79433775, "volume": null}, {"date": "1990-09-17", "close": 3.79433775, "volume": null}, {"date": "1990-09-18", "close": 3.79433775, "volume": null}, {"date": "1990-09-19", "close": 3.79433775, "volume": null}, {"date": "1990-09-20", "close": 3.79433775, "volume": null}, {"date": "1990-09-21", "close": 3.79433775, "volume": null}, {"date": "1990-09-24", "close": 3.79433775, "volume": null}, {"date": "1990-09-25", "close": 3.79433775, "volume": null}, {"date": "1990-09-26", "close": 3.79433775, "volume": null}, {"date": "1990-09-27", "close": 3.79433775, "volume": null}, {"date": "1990-09-28", "close": 4.5532053, "volume": 237.0}, {"date": "1990-10-01", "close": 4.5532053, "volume": null}, {"date": "1990-10-02", "close": 4.5532053, "volume": null}, {"date": "1990-10-03", "close": 4.5532053, "volume": null}, {"date": "1990-10-04", "close": 4.5532053, "volume": null}, {"date": "1990-10-05", "close": 4.5532053, "volume": null}, {"date": "1990-10-08", "close": 4.5532053, "volume": null}, {"date": "1990-10-09", "close": 4.5532053, "volume": null}, {"date": "1990-10-10", "close": 4.5532053, "volume": null}, {"date": "1990-10-11", "close": 4.5532053, "volume": null}, {"date": "1990-10-12", "close": 4.5532053, "volume": null}, {"date": "1990-10-15", "close": 4.5532053, "volume": null}, {"date": "1990-10-16", "close": 4.5532053, "volume": null}, {"date": "1990-10-17", "close": 4.5532053, "volume": null}, {"date": "1990-10-18", "close": 4.5532053, "volume": null}, {"date": "1990-10-19", "close": 4.5532053, "volume": null}, {"date": "1990-10-22", "close": 4.5532053, "volume": null}, {"date": "1990-10-23", "close": 4.5532053, "volume": null}, {"date": "1990-10-24", "close": 4.5532053, "volume": null}, {"date": "1990-10-25", "close": 4.5532053, "volume": null}, {"date": "1990-10-26", "close": 4.5532053, "volume": null}, {"date": "1990-10-29", "close": 4.5532053, "volume": null}, {"date": "1990-10-30", "close": 4.5532053, "volume": null}, {"date": "1990-10-31", "close": 4.5532053, "volume": null}, {"date": "1990-11-01", "close": 4.5532053, "volume": null}, {"date": "1990-11-02", "close": 4.5532053, "volume": null}, {"date": "1990-11-05", "close": 4.5532053, "volume": null}, {"date": "1990-11-06", "close": 4.5532053, "volume": null}, {"date": "1990-11-07", "close": 4.5532053, "volume": null}, {"date": "1990-11-08", "close": 4.5532053, "volume": null}, {"date": "1990-11-09", "close": 4.5532053, "volume": null}, {"date": "1990-11-12", "close": 4.5532053, "volume": null}, {"date": "1990-11-13", "close": 4.5532053, "volume": null}, {"date": "1990-11-14", "close": 4.5532053, "volume": null}, {"date": "1990-11-15", "close": 4.5532053, "volume": null}, {"date": "1990-11-16", "close": 3.79433775, "volume": 2372.0}, {"date": "1990-11-19", "close": 3.79433775, "volume": null}, {"date": "1990-11-20", "close": 3.79433775, "volume": null}, {"date": "1990-11-21", "close": 3.79433775, "volume": null}, {"date": "1990-11-22", "close": 3.79433775, "volume": 395.0}, {"date": "1990-11-23", "close": 3.79433775, "volume": null}, {"date": "1990-11-26", "close": 3.79433775, "volume": null}, {"date": "1990-11-27", "close": 3.79433775, "volume": null}, {"date": "1990-11-28", "close": 3.79433775, "volume": null}, {"date": "1990-11-29", "close": 3.79433775, "volume": null}, {"date": "1990-11-30", "close": 3.79433775, "volume": null}, {"date": "1990-12-03", "close": 3.79433775, "volume": null}, {"date": "1990-12-04", "close": 3.79433775, "volume": null}, {"date": "1990-12-05", "close": 3.79433775, "volume": null}, {"date": "1990-12-06", "close": 3.79433775, "volume": null}, {"date": "1990-12-07", "close": 3.79433775, "volume": null}, {"date": "1990-12-10", "close": 3.79433775, "volume": null}, {"date": "1990-12-11", "close": 3.79433775, "volume": null}, {"date": "1990-12-12", "close": 4.0472936, "volume": 633.0}, {"date": "1990-12-13", "close": 4.0472936, "volume": null}, {"date": "1990-12-14", "close": 4.0472936, "volume": null}, {"date": "1990-12-17", "close": 4.0472936, "volume": null}, {"date": "1990-12-18", "close": 4.0472936, "volume": null}, {"date": "1990-12-19", "close": 4.0472936, "volume": null}, {"date": "1990-12-20", "close": 4.0472936, "volume": null}, {"date": "1990-12-21", "close": 4.0472936, "volume": null}, {"date": "1990-12-24", "close": 4.0472936, "volume": null}, {"date": "1990-12-25", "close": 4.0472936, "volume": null}, {"date": "1990-12-26", "close": 4.0472936, "volume": null}, {"date": "1990-12-27", "close": 4.0472936, "volume": null}, {"date": "1990-12-28", "close": 4.0472936, "volume": null}, {"date": "1990-12-31", "close": 4.0472936, "volume": null}, {"date": "1991-01-01", "close": 4.0472936, "volume": null}, {"date": "1991-01-02", "close": 4.0472936, "volume": null}, {"date": "1991-01-03", "close": 4.0472936, "volume": null}, {"date": "1991-01-04", "close": 4.0472936, "volume": null}, {"date": "1991-01-07", "close": 4.0472936, "volume": null}, {"date": "1991-01-08", "close": 4.0472936, "volume": null}, {"date": "1991-01-09", "close": 4.0472936, "volume": null}, {"date": "1991-01-10", "close": 4.0472936, "volume": null}, {"date": "1991-01-11", "close": 4.0472936, "volume": null}, {"date": "1991-01-14", "close": 4.0472936, "volume": null}, {"date": "1991-01-15", "close": 4.0472936, "volume": 1107.0}, {"date": "1991-01-16", "close": 4.0472936, "volume": null}, {"date": "1991-01-17", "close": 4.0472936, "volume": null}, {"date": "1991-01-18", "close": 4.0472936, "volume": null}, {"date": "1991-01-21", "close": 4.0472936, "volume": null}, {"date": "1991-01-22", "close": 4.0472936, "volume": 158.0}, {"date": "1991-01-23", "close": 4.0472936, "volume": null}, {"date": "1991-01-24", "close": 4.0472936, "volume": null}, {"date": "1991-01-25", "close": 4.0472936, "volume": null}, {"date": "1991-01-28", "close": 4.0472936, "volume": null}, {"date": "1991-01-29", "close": 4.0472936, "volume": null}, {"date": "1991-01-30", "close": 4.0472936, "volume": null}, {"date": "1991-01-31", "close": 4.0472936, "volume": null}, {"date": "1991-02-01", "close": 4.0472936, "volume": null}, {"date": "1991-02-04", "close": 4.0472936, "volume": null}, {"date": "1991-02-05", "close": 4.0472936, "volume": null}, {"date": "1991-02-06", "close": 4.0472936, "volume": null}, {"date": "1991-02-07", "close": 4.0472936, "volume": null}, {"date": "1991-02-08", "close": 4.0472936, "volume": null}, {"date": "1991-02-11", "close": 4.0472936, "volume": null}, {"date": "1991-02-12", "close": 4.0472936, "volume": null}, {"date": "1991-02-13", "close": 4.0472936, "volume": null}, {"date": "1991-02-14", "close": 4.0472936, "volume": null}, {"date": "1991-02-15", "close": 4.0472936, "volume": null}, {"date": "1991-02-18", "close": 4.0472936, "volume": 553.0}, {"date": "1991-02-19", "close": 4.0472936, "volume": null}, {"date": "1991-02-20", "close": 4.0472936, "volume": null}, {"date": "1991-02-21", "close": 4.0472936, "volume": null}, {"date": "1991-02-22", "close": 4.0472936, "volume": null}, {"date": "1991-02-25", "close": 4.0472936, "volume": null}, {"date": "1991-02-26", "close": 4.0472936, "volume": null}, {"date": "1991-02-27", "close": 4.0472936, "volume": null}, {"date": "1991-02-28", "close": 4.0472936, "volume": null}, {"date": "1991-03-01", "close": 4.0472936, "volume": null}, {"date": "1991-03-04", "close": 4.0472936, "volume": null}, {"date": "1991-03-05", "close": 4.0472936, "volume": null}, {"date": "1991-03-06", "close": 4.0472936, "volume": null}, {"date": "1991-03-07", "close": 4.0472936, "volume": null}, {"date": "1991-03-08", "close": 4.0472936, "volume": null}, {"date": "1991-03-11", "close": 4.0472936, "volume": null}, {"date": "1991-03-12", "close": 4.0472936, "volume": null}, {"date": "1991-03-13", "close": 4.0472936, "volume": null}, {"date": "1991-03-14", "close": 4.0472936, "volume": null}, {"date": "1991-03-15", "close": 4.0472936, "volume": null}, {"date": "1991-03-18", "close": 4.0472936, "volume": null}, {"date": "1991-03-19", "close": 4.0472936, "volume": null}, {"date": "1991-03-20", "close": 4.0472936, "volume": null}, {"date": "1991-03-21", "close": 4.0472936, "volume": null}, {"date": "1991-03-22", "close": 4.0472936, "volume": null}, {"date": "1991-03-25", "close": 4.0472936, "volume": null}, {"date": "1991-03-26", "close": 4.0472936, "volume": null}, {"date": "1991-03-27", "close": 4.0472936, "volume": null}, {"date": "1991-03-28", "close": 4.0472936, "volume": null}, {"date": "1991-03-29", "close": 4.0472936, "volume": null}, {"date": "1991-04-01", "close": 4.0472936, "volume": null}, {"date": "1991-04-02", "close": 4.0472936, "volume": null}, {"date": "1991-04-03", "close": 4.0472936, "volume": null}, {"date": "1991-04-04", "close": 4.0472936, "volume": null}, {"date": "1991-04-05", "close": 4.0472936, "volume": null}, {"date": "1991-04-08", "close": 4.0472936, "volume": null}, {"date": "1991-04-09", "close": 4.0472936, "volume": null}, {"date": "1991-04-10", "close": 4.0472936, "volume": null}, {"date": "1991-04-11", "close": 4.30024945, "volume": 395.0}, {"date": "1991-04-12", "close": 4.30024945, "volume": null}, {"date": "1991-04-15", "close": 4.30024945, "volume": null}, {"date": "1991-04-16", "close": 4.30024945, "volume": null}, {"date": "1991-04-17", "close": 4.30024945, "volume": null}, {"date": "1991-04-18", "close": 4.30024945, "volume": null}, {"date": "1991-04-19", "close": 4.30024945, "volume": null}, {"date": "1991-04-22", "close": 4.30024945, "volume": null}, {"date": "1991-04-23", "close": 4.30024945, "volume": 395.0}, {"date": "1991-04-24", "close": 4.30024945, "volume": null}, {"date": "1991-04-25", "close": 4.30024945, "volume": null}, {"date": "1991-04-26", "close": 4.30024945, "volume": null}, {"date": "1991-04-29", "close": 4.30024945, "volume": null}, {"date": "1991-04-30", "close": 4.30024945, "volume": null}, {"date": "1991-05-01", "close": 4.30024945, "volume": null}, {"date": "1991-05-02", "close": 4.30024945, "volume": null}, {"date": "1991-05-03", "close": 4.30024945, "volume": null}, {"date": "1991-05-06", "close": 4.30024945, "volume": null}, {"date": "1991-05-07", "close": 4.30024945, "volume": null}, {"date": "1991-05-08", "close": 4.30024945, "volume": null}, {"date": "1991-05-09", "close": 4.30024945, "volume": null}, {"date": "1991-05-10", "close": 4.30024945, "volume": null}, {"date": "1991-05-13", "close": 4.30024945, "volume": null}, {"date": "1991-05-14", "close": 4.30024945, "volume": null}, {"date": "1991-05-15", "close": 4.30024945, "volume": null}, {"date": "1991-05-16", "close": 4.30024945, "volume": null}, {"date": "1991-05-17", "close": 4.30024945, "volume": null}, {"date": "1991-05-20", "close": 4.30024945, "volume": null}, {"date": "1991-05-21", "close": 3.5413819, "volume": 791.0}, {"date": "1991-05-22", "close": 3.5413819, "volume": null}, {"date": "1991-05-23", "close": 3.5413819, "volume": null}, {"date": "1991-05-24", "close": 3.5413819, "volume": null}, {"date": "1991-05-27", "close": 3.5413819, "volume": null}, {"date": "1991-05-28", "close": 3.5413819, "volume": 3163.0}, {"date": "1991-05-29", "close": 3.5413819, "volume": null}, {"date": "1991-05-30", "close": 3.5413819, "volume": null}, {"date": "1991-05-31", "close": 3.5413819, "volume": null}, {"date": "1991-06-03", "close": 3.5413819, "volume": null}, {"date": "1991-06-04", "close": 3.5413819, "volume": null}, {"date": "1991-06-05", "close": 3.5413819, "volume": null}, {"date": "1991-06-06", "close": 3.5413819, "volume": null}, {"date": "1991-06-07", "close": 3.5413819, "volume": null}, {"date": "1991-06-10", "close": 3.5413819, "volume": null}, {"date": "1991-06-11", "close": 3.5413819, "volume": null}, {"date": "1991-06-12", "close": 3.5413819, "volume": null}, {"date": "1991-06-13", "close": 3.5413819, "volume": null}, {"date": "1991-06-14", "close": 3.5413819, "volume": null}, {"date": "1991-06-17", "close": 3.5413819, "volume": null}, {"date": "1991-06-18", "close": 3.5413819, "volume": null}, {"date": "1991-06-19", "close": 3.5413819, "volume": null}, {"date": "1991-06-20", "close": 3.5413819, "volume": null}, {"date": "1991-06-21", "close": 3.5413819, "volume": null}, {"date": "1991-06-24", "close": 3.5413819, "volume": 11464.0}, {"date": "1991-06-25", "close": 3.5413819, "volume": null}, {"date": "1991-06-26", "close": 3.5413819, "volume": null}, {"date": "1991-06-27", "close": 3.5413819, "volume": null}, {"date": "1991-06-28", "close": 3.5413819, "volume": null}, {"date": "1991-07-01", "close": 3.5413819, "volume": null}, {"date": "1991-07-02", "close": 3.5413819, "volume": null}, {"date": "1991-07-03", "close": 3.5413819, "volume": null}, {"date": "1991-07-04", "close": 3.5413819, "volume": null}, {"date": "1991-07-05", "close": 3.5413819, "volume": null}, {"date": "1991-07-08", "close": 3.5413819, "volume": null}, {"date": "1991-07-09", "close": 3.5413819, "volume": null}, {"date": "1991-07-10", "close": 3.5413819, "volume": null}, {"date": "1991-07-11", "close": 3.5413819, "volume": null}, {"date": "1991-07-12", "close": 3.5413819, "volume": null}, {"date": "1991-07-15", "close": 3.5413819, "volume": null}, {"date": "1991-07-16", "close": 3.5413819, "volume": 198.0}, {"date": "1991-07-17", "close": 3.5413819, "volume": null}, {"date": "1991-07-18", "close": 3.5413819, "volume": null}, {"date": "1991-07-19", "close": 3.5413819, "volume": null}, {"date": "1991-07-22", "close": 3.5413819, "volume": null}, {"date": "1991-07-23", "close": 3.5413819, "volume": null}, {"date": "1991-07-24", "close": 3.5413819, "volume": null}, {"date": "1991-07-25", "close": 3.5413819, "volume": null}, {"date": "1991-07-26", "close": 3.5413819, "volume": null}, {"date": "1991-07-29", "close": 3.5413819, "volume": null}, {"date": "1991-07-30", "close": 3.5413819, "volume": null}, {"date": "1991-07-31", "close": 3.5413819, "volume": null}, {"date": "1991-08-01", "close": 3.5413819, "volume": null}, {"date": "1991-08-02", "close": 3.5413819, "volume": null}, {"date": "1991-08-05", "close": 3.5413819, "volume": null}, {"date": "1991-08-06", "close": 3.5413819, "volume": null}, {"date": "1991-08-07", "close": 3.5413819, "volume": 237.0}, {"date": "1991-08-08", "close": 3.5413819, "volume": null}, {"date": "1991-08-09", "close": 3.5413819, "volume": null}, {"date": "1991-08-12", "close": 2.5295585, "volume": 79.0}, {"date": "1991-08-13", "close": 2.5295585, "volume": null}, {"date": "1991-08-14", "close": 2.5295585, "volume": null}, {"date": "1991-08-15", "close": 2.5295585, "volume": null}, {"date": "1991-08-16", "close": 2.5295585, "volume": null}, {"date": "1991-08-19", "close": 2.5295585, "volume": null}, {"date": "1991-08-20", "close": 2.5295585, "volume": null}, {"date": "1991-08-21", "close": 2.5295585, "volume": null}, {"date": "1991-08-22", "close": 2.5295585, "volume": null}, {"date": "1991-08-23", "close": 2.5295585, "volume": null}, {"date": "1991-08-26", "close": 2.5295585, "volume": null}, {"date": "1991-08-27", "close": 2.5295585, "volume": null}, {"date": "1991-08-28", "close": 2.5295585, "volume": null}, {"date": "1991-08-29", "close": 2.5295585, "volume": null}, {"date": "1991-08-30", "close": 2.5295585, "volume": null}, {"date": "1991-09-02", "close": 2.5295585, "volume": null}, {"date": "1991-09-03", "close": 2.5295585, "volume": null}, {"date": "1991-09-04", "close": 2.5295585, "volume": null}, {"date": "1991-09-05", "close": 2.5295585, "volume": null}, {"date": "1991-09-06", "close": 2.5295585, "volume": null}, {"date": "1991-09-09", "close": 2.5295585, "volume": null}, {"date": "1991-09-10", "close": 2.5295585, "volume": null}, {"date": "1991-09-11", "close": 2.5295585, "volume": null}, {"date": "1991-09-12", "close": 2.5295585, "volume": null}, {"date": "1991-09-13", "close": 2.5295585, "volume": null}, {"date": "1991-09-16", "close": 2.5295585, "volume": null}, {"date": "1991-09-17", "close": 2.5295585, "volume": null}, {"date": "1991-09-18", "close": 2.5295585, "volume": null}, {"date": "1991-09-19", "close": 2.5295585, "volume": null}, {"date": "1991-09-20", "close": 2.5295585, "volume": null}, {"date": "1991-09-23", "close": 2.5295585, "volume": null}, {"date": "1991-09-24", "close": 2.5295585, "volume": null}, {"date": "1991-09-25", "close": 2.5295585, "volume": null}, {"date": "1991-09-26", "close": 2.5295585, "volume": null}, {"date": "1991-09-27", "close": 2.5295585, "volume": null}, {"date": "1991-09-30", "close": 2.5295585, "volume": null}, {"date": "1991-10-01", "close": 2.5295585, "volume": null}, {"date": "1991-10-02", "close": 2.5295585, "volume": null}, {"date": "1991-10-03", "close": 2.5295585, "volume": null}, {"date": "1991-10-04", "close": 3.0354702, "volume": 237.0}, {"date": "1991-10-07", "close": 3.0354702, "volume": null}, {"date": "1991-10-08", "close": 3.0354702, "volume": null}, {"date": "1991-10-09", "close": 3.0354702, "volume": null}, {"date": "1991-10-10", "close": 3.28842605, "volume": 1581.0}, {"date": "1991-10-11", "close": 3.79433775, "volume": 791.0}, {"date": "1991-10-14", "close": 3.79433775, "volume": null}, {"date": "1991-10-15", "close": 3.79433775, "volume": null}, {"date": "1991-10-16", "close": 3.79433775, "volume": null}, {"date": "1991-10-17", "close": 3.79433775, "volume": null}, {"date": "1991-10-18", "close": 3.79433775, "volume": null}, {"date": "1991-10-21", "close": 3.79433775, "volume": null}, {"date": "1991-10-22", "close": 3.79433775, "volume": null}, {"date": "1991-10-23", "close": 3.79433775, "volume": null}, {"date": "1991-10-24", "close": 3.79433775, "volume": null}, {"date": "1991-10-25", "close": 3.79433775, "volume": null}, {"date": "1991-10-28", "close": 3.79433775, "volume": null}, {"date": "1991-10-29", "close": 3.79433775, "volume": null}, {"date": "1991-10-30", "close": 3.79433775, "volume": null}, {"date": "1991-10-31", "close": 3.79433775, "volume": null}, {"date": "1991-11-01", "close": 3.79433775, "volume": null}, {"date": "1991-11-04", "close": 3.79433775, "volume": null}, {"date": "1991-11-05", "close": 3.79433775, "volume": null}, {"date": "1991-11-06", "close": 3.79433775, "volume": null}, {"date": "1991-11-07", "close": 3.79433775, "volume": null}, {"date": "1991-11-08", "close": 3.79433775, "volume": null}, {"date": "1991-11-11", "close": 3.79433775, "volume": null}, {"date": "1991-11-12", "close": 3.79433775, "volume": null}, {"date": "1991-11-13", "close": 3.79433775, "volume": null}, {"date": "1991-11-14", "close": 3.79433775, "volume": null}, {"date": "1991-11-15", "close": 3.79433775, "volume": null}, {"date": "1991-11-18", "close": 3.79433775, "volume": null}, {"date": "1991-11-19", "close": 3.79433775, "volume": null}, {"date": "1991-11-20", "close": 3.79433775, "volume": null}, {"date": "1991-11-21", "close": 3.79433775, "volume": null}, {"date": "1991-11-22", "close": 3.79433775, "volume": null}, {"date": "1991-11-25", "close": 3.79433775, "volume": null}, {"date": "1991-11-26", "close": 3.79433775, "volume": null}, {"date": "1991-11-27", "close": 3.79433775, "volume": null}, {"date": "1991-11-28", "close": 3.79433775, "volume": null}, {"date": "1991-11-29", "close": 3.79433775, "volume": null}, {"date": "1991-12-02", "close": 3.79433775, "volume": null}, {"date": "1991-12-03", "close": 3.79433775, "volume": null}, {"date": "1991-12-04", "close": 3.79433775, "volume": null}, {"date": "1991-12-05", "close": 3.79433775, "volume": null}, {"date": "1991-12-06", "close": 3.79433775, "volume": null}, {"date": "1991-12-09", "close": 3.79433775, "volume": null}, {"date": "1991-12-10", "close": 3.79433775, "volume": null}, {"date": "1991-12-11", "close": 3.79433775, "volume": null}, {"date": "1991-12-12", "close": 3.79433775, "volume": null}, {"date": "1991-12-13", "close": 3.79433775, "volume": null}, {"date": "1991-12-16", "close": 3.79433775, "volume": null}, {"date": "1991-12-17", "close": 3.79433775, "volume": null}, {"date": "1991-12-18", "close": 3.79433775, "volume": null}, {"date": "1991-12-19", "close": 3.79433775, "volume": null}, {"date": "1991-12-20", "close": 3.79433775, "volume": null}, {"date": "1991-12-23", "close": 3.79433775, "volume": null}, {"date": "1991-12-24", "close": 3.79433775, "volume": null}, {"date": "1991-12-25", "close": 3.79433775, "volume": null}, {"date": "1991-12-26", "close": 3.79433775, "volume": null}, {"date": "1991-12-27", "close": 3.79433775, "volume": null}, {"date": "1991-12-30", "close": 3.79433775, "volume": null}, {"date": "1991-12-31", "close": 3.79433775, "volume": null}, {"date": "1992-01-01", "close": 3.79433775, "volume": null}, {"date": "1992-01-02", "close": 3.79433775, "volume": null}, {"date": "1992-01-03", "close": 3.79433775, "volume": null}, {"date": "1992-01-06", "close": 4.5532053, "volume": 395.0}, {"date": "1992-01-07", "close": 4.5532053, "volume": null}, {"date": "1992-01-08", "close": 4.5532053, "volume": null}, {"date": "1992-01-09", "close": 4.5532053, "volume": null}, {"date": "1992-01-10", "close": 4.5532053, "volume": null}, {"date": "1992-01-13", "close": 4.5532053, "volume": null}, {"date": "1992-01-14", "close": 4.5532053, "volume": null}, {"date": "1992-01-15", "close": 4.5532053, "volume": null}, {"date": "1992-01-16", "close": 4.5532053, "volume": null}, {"date": "1992-01-17", "close": 5.31207285, "volume": 1186.0}, {"date": "1992-01-20", "close": 5.31207285, "volume": null}, {"date": "1992-01-21", "close": 5.31207285, "volume": null}, {"date": "1992-01-22", "close": 5.31207285, "volume": null}, {"date": "1992-01-23", "close": 5.31207285, "volume": null}, {"date": "1992-01-24", "close": 5.31207285, "volume": null}, {"date": "1992-01-27", "close": 5.31207285, "volume": null}, {"date": "1992-01-28", "close": 5.31207285, "volume": null}, {"date": "1992-01-29", "close": 5.31207285, "volume": null}, {"date": "1992-01-30", "close": 5.31207285, "volume": null}, {"date": "1992-01-31", "close": 5.31207285, "volume": null}, {"date": "1992-02-03", "close": 5.31207285, "volume": null}, {"date": "1992-02-04", "close": 5.31207285, "volume": null}, {"date": "1992-02-05", "close": 5.31207285, "volume": null}, {"date": "1992-02-06", "close": 5.31207285, "volume": null}, {"date": "1992-02-07", "close": 5.31207285, "volume": 1186.0}, {"date": "1992-02-10", "close": 5.31207285, "volume": null}, {"date": "1992-02-11", "close": 5.31207285, "volume": null}, {"date": "1992-02-12", "close": 5.31207285, "volume": null}, {"date": "1992-02-13", "close": 5.31207285, "volume": null}, {"date": "1992-02-14", "close": 5.31207285, "volume": null}, {"date": "1992-02-17", "close": 5.31207285, "volume": null}, {"date": "1992-02-18", "close": 5.5650287, "volume": 158.0}, {"date": "1992-02-19", "close": 5.31207285, "volume": 395.0}, {"date": "1992-02-20", "close": 5.31207285, "volume": null}, {"date": "1992-02-21", "close": 5.31207285, "volume": null}, {"date": "1992-02-24", "close": 5.31207285, "volume": null}, {"date": "1992-02-25", "close": 5.31207285, "volume": null}, {"date": "1992-02-26", "close": 5.31207285, "volume": null}, {"date": "1992-02-27", "close": 5.31207285, "volume": null}, {"date": "1992-02-28", "close": 5.31207285, "volume": null}, {"date": "1992-03-02", "close": 5.31207285, "volume": null}, {"date": "1992-03-03", "close": 5.31207285, "volume": null}, {"date": "1992-03-04", "close": 5.31207285, "volume": null}, {"date": "1992-03-05", "close": 5.31207285, "volume": null}, {"date": "1992-03-06", "close": 5.31207285, "volume": null}, {"date": "1992-03-09", "close": 5.31207285, "volume": null}, {"date": "1992-03-10", "close": 5.31207285, "volume": null}, {"date": "1992-03-11", "close": 5.31207285, "volume": null}, {"date": "1992-03-12", "close": 5.31207285, "volume": null}, {"date": "1992-03-13", "close": 5.31207285, "volume": null}, {"date": "1992-03-16", "close": 5.5650287, "volume": 1028.0}, {"date": "1992-03-17", "close": 5.5650287, "volume": null}, {"date": "1992-03-18", "close": 5.5650287, "volume": null}, {"date": "1992-03-19", "close": 5.5650287, "volume": null}, {"date": "1992-03-20", "close": 5.5650287, "volume": null}, {"date": "1992-03-23", "close": 5.5650287, "volume": null}, {"date": "1992-03-24", "close": 5.5650287, "volume": null}, {"date": "1992-03-25", "close": 5.5650287, "volume": null}, {"date": "1992-03-26", "close": 5.5650287, "volume": null}, {"date": "1992-03-27", "close": 5.5650287, "volume": null}, {"date": "1992-03-30", "close": 6.0709404, "volume": 79.0}, {"date": "1992-03-31", "close": 6.0709404, "volume": null}, {"date": "1992-04-01", "close": 6.0709404, "volume": null}, {"date": "1992-04-02", "close": 6.0709404, "volume": null}, {"date": "1992-04-03", "close": 6.0709404, "volume": null}, {"date": "1992-04-06", "close": 6.0709404, "volume": null}, {"date": "1992-04-07", "close": 6.0709404, "volume": 712.0}, {"date": "1992-04-08", "close": 6.0709404, "volume": null}, {"date": "1992-04-09", "close": 6.0709404, "volume": null}, {"date": "1992-04-10", "close": 6.0709404, "volume": null}, {"date": "1992-04-13", "close": 6.0709404, "volume": null}, {"date": "1992-04-14", "close": 6.0709404, "volume": 3558.0}, {"date": "1992-04-15", "close": 6.0709404, "volume": null}, {"date": "1992-04-16", "close": 6.0709404, "volume": null}, {"date": "1992-04-17", "close": 6.0709404, "volume": null}, {"date": "1992-04-20", "close": 6.0709404, "volume": null}, {"date": "1992-04-21", "close": 6.0709404, "volume": null}, {"date": "1992-04-22", "close": 6.0709404, "volume": null}, {"date": "1992-04-23", "close": 6.0709404, "volume": null}, {"date": "1992-04-24", "close": 6.0709404, "volume": null}, {"date": "1992-04-27", "close": 6.0709404, "volume": null}, {"date": "1992-04-28", "close": 6.0709404, "volume": null}, {"date": "1992-04-29", "close": 6.0709404, "volume": null}, {"date": "1992-04-30", "close": 6.0709404, "volume": null}, {"date": "1992-05-01", "close": 6.0709404, "volume": null}, {"date": "1992-05-04", "close": 6.0709404, "volume": null}, {"date": "1992-05-05", "close": 6.0709404, "volume": null}, {"date": "1992-05-06", "close": 6.0709404, "volume": null}, {"date": "1992-05-07", "close": 6.0709404, "volume": null}, {"date": "1992-05-08", "close": 6.0709404, "volume": null}, {"date": "1992-05-11", "close": 6.0709404, "volume": null}, {"date": "1992-05-12", "close": 6.0709404, "volume": null}, {"date": "1992-05-13", "close": 6.0709404, "volume": null}, {"date": "1992-05-14", "close": 6.0709404, "volume": null}, {"date": "1992-05-15", "close": 6.0709404, "volume": 395.0}, {"date": "1992-05-18", "close": 6.0709404, "volume": null}, {"date": "1992-05-19", "close": 6.32389625, "volume": 435.0}, {"date": "1992-05-20", "close": 6.32389625, "volume": null}, {"date": "1992-05-21", "close": 6.32389625, "volume": null}, {"date": "1992-05-22", "close": 6.32389625, "volume": null}, {"date": "1992-05-25", "close": 6.32389625, "volume": null}, {"date": "1992-05-26", "close": 6.32389625, "volume": null}, {"date": "1992-05-27", "close": 6.32389625, "volume": null}, {"date": "1992-05-28", "close": 6.32389625, "volume": null}, {"date": "1992-05-29", "close": 6.32389625, "volume": null}, {"date": "1992-06-01", "close": 6.32389625, "volume": null}, {"date": "1992-06-02", "close": 6.32389625, "volume": 1028.0}, {"date": "1992-06-03", "close": 6.32389625, "volume": null}, {"date": "1992-06-04", "close": 6.32389625, "volume": null}, {"date": "1992-06-05", "close": 6.32389625, "volume": null}, {"date": "1992-06-08", "close": 6.32389625, "volume": null}, {"date": "1992-06-09", "close": 6.32389625, "volume": null}, {"date": "1992-06-10", "close": 5.81798455, "volume": 198.0}, {"date": "1992-06-11", "close": 5.81798455, "volume": null}, {"date": "1992-06-12", "close": 5.81798455, "volume": null}, {"date": "1992-06-15", "close": 5.81798455, "volume": null}, {"date": "1992-06-16", "close": 5.81798455, "volume": null}, {"date": "1992-06-17", "close": 5.81798455, "volume": null}, {"date": "1992-06-18", "close": 5.81798455, "volume": null}, {"date": "1992-06-19", "close": 5.81798455, "volume": null}, {"date": "1992-06-22", "close": 5.81798455, "volume": null}, {"date": "1992-06-23", "close": 5.81798455, "volume": null}, {"date": "1992-06-24", "close": 5.81798455, "volume": null}, {"date": "1992-06-25", "close": 5.81798455, "volume": null}, {"date": "1992-06-26", "close": 5.81798455, "volume": null}, {"date": "1992-06-29", "close": 5.81798455, "volume": null}, {"date": "1992-06-30", "close": 5.81798455, "volume": null}, {"date": "1992-07-01", "close": 5.81798455, "volume": null}, {"date": "1992-07-02", "close": 5.81798455, "volume": null}, {"date": "1992-07-03", "close": 5.81798455, "volume": null}, {"date": "1992-07-06", "close": 5.81798455, "volume": null}, {"date": "1992-07-07", "close": 5.81798455, "volume": null}, {"date": "1992-07-08", "close": 5.81798455, "volume": null}, {"date": "1992-07-09", "close": 5.81798455, "volume": null}, {"date": "1992-07-10", "close": 5.81798455, "volume": null}, {"date": "1992-07-13", "close": 5.81798455, "volume": null}, {"date": "1992-07-14", "close": 5.81798455, "volume": null}, {"date": "1992-07-15", "close": 5.81798455, "volume": null}, {"date": "1992-07-16", "close": 5.81798455, "volume": null}, {"date": "1992-07-17", "close": 5.81798455, "volume": null}, {"date": "1992-07-20", "close": 5.81798455, "volume": null}, {"date": "1992-07-21", "close": 5.81798455, "volume": null}, {"date": "1992-07-22", "close": 5.81798455, "volume": null}, {"date": "1992-07-23", "close": 5.81798455, "volume": null}, {"date": "1992-07-24", "close": 5.81798455, "volume": null}, {"date": "1992-07-27", "close": 5.81798455, "volume": null}, {"date": "1992-07-28", "close": 6.0709404, "volume": 79.0}, {"date": "1992-07-29", "close": 6.0709404, "volume": null}, {"date": "1992-07-30", "close": 6.0709404, "volume": null}, {"date": "1992-07-31", "close": 6.0709404, "volume": null}, {"date": "1992-08-03", "close": 6.0709404, "volume": null}, {"date": "1992-08-04", "close": 6.0709404, "volume": null}, {"date": "1992-08-05", "close": 6.0709404, "volume": null}, {"date": "1992-08-06", "close": 6.0709404, "volume": null}, {"date": "1992-08-07", "close": 6.0709404, "volume": null}, {"date": "1992-08-10", "close": 6.0709404, "volume": null}, {"date": "1992-08-11", "close": 6.0709404, "volume": null}, {"date": "1992-08-12", "close": 6.0709404, "volume": null}, {"date": "1992-08-13", "close": 6.0709404, "volume": null}, {"date": "1992-08-14", "close": 6.0709404, "volume": null}, {"date": "1992-08-17", "close": 6.0709404, "volume": null}, {"date": "1992-08-18", "close": 6.0709404, "volume": null}, {"date": "1992-08-19", "close": 6.0709404, "volume": null}, {"date": "1992-08-20", "close": 6.0709404, "volume": null}, {"date": "1992-08-21", "close": 6.0709404, "volume": null}, {"date": "1992-08-24", "close": 6.0709404, "volume": null}, {"date": "1992-08-25", "close": 6.0709404, "volume": null}, {"date": "1992-08-26", "close": 6.0709404, "volume": null}, {"date": "1992-08-27", "close": 5.81798455, "volume": 1186.0}, {"date": "1992-08-28", "close": 5.81798455, "volume": null}, {"date": "1992-08-31", "close": 5.81798455, "volume": null}, {"date": "1992-09-01", "close": 5.81798455, "volume": null}, {"date": "1992-09-02", "close": 5.81798455, "volume": null}, {"date": "1992-09-03", "close": 5.81798455, "volume": null}, {"date": "1992-09-04", "close": 5.81798455, "volume": null}, {"date": "1992-09-07", "close": 5.81798455, "volume": null}, {"date": "1992-09-08", "close": 5.81798455, "volume": null}, {"date": "1992-09-09", "close": 5.81798455, "volume": null}, {"date": "1992-09-10", "close": 5.81798455, "volume": null}, {"date": "1992-09-11", "close": 5.81798455, "volume": null}, {"date": "1992-09-14", "close": 5.81798455, "volume": null}, {"date": "1992-09-15", "close": 5.81798455, "volume": null}, {"date": "1992-09-16", "close": 6.0709404, "volume": 949.0}, {"date": "1992-09-17", "close": 5.81798455, "volume": 1581.0}, {"date": "1992-09-18", "close": 5.81798455, "volume": null}, {"date": "1992-09-21", "close": 5.81798455, "volume": null}, {"date": "1992-09-22", "close": 5.81798455, "volume": null}, {"date": "1992-09-23", "close": 5.81798455, "volume": null}, {"date": "1992-09-24", "close": 5.81798455, "volume": null}, {"date": "1992-09-25", "close": 6.0709404, "volume": 1028.0}, {"date": "1992-09-28", "close": 6.0709404, "volume": null}, {"date": "1992-09-29", "close": 6.0709404, "volume": null}, {"date": "1992-09-30", "close": 6.0709404, "volume": null}, {"date": "1992-10-01", "close": 6.0709404, "volume": 1186.0}, {"date": "1992-10-02", "close": 6.0709404, "volume": null}, {"date": "1992-10-05", "close": 6.0709404, "volume": null}, {"date": "1992-10-06", "close": 6.0709404, "volume": null}, {"date": "1992-10-07", "close": 6.0709404, "volume": null}, {"date": "1992-10-08", "close": 6.0709404, "volume": null}, {"date": "1992-10-09", "close": 6.0709404, "volume": 5139.0}, {"date": "1992-10-12", "close": 6.0709404, "volume": null}, {"date": "1992-10-13", "close": 6.0709404, "volume": null}, {"date": "1992-10-14", "close": 6.0709404, "volume": null}, {"date": "1992-10-15", "close": 6.0709404, "volume": null}, {"date": "1992-10-16", "close": 6.0709404, "volume": null}, {"date": "1992-10-19", "close": 6.0709404, "volume": null}, {"date": "1992-10-20", "close": 6.0709404, "volume": null}, {"date": "1992-10-21", "close": 6.0709404, "volume": null}, {"date": "1992-10-22", "close": 6.0709404, "volume": null}, {"date": "1992-10-23", "close": 6.0709404, "volume": null}, {"date": "1992-10-26", "close": 6.0709404, "volume": null}, {"date": "1992-10-27", "close": 6.0709404, "volume": null}, {"date": "1992-10-28", "close": 6.0709404, "volume": null}, {"date": "1992-10-29", "close": 6.0709404, "volume": null}, {"date": "1992-10-30", "close": 6.0709404, "volume": null}, {"date": "1992-11-02", "close": 6.0709404, "volume": null}, {"date": "1992-11-03", "close": 6.0709404, "volume": null}, {"date": "1992-11-04", "close": 6.0709404, "volume": null}, {"date": "1992-11-05", "close": 6.0709404, "volume": null}, {"date": "1992-11-06", "close": 6.0709404, "volume": null}, {"date": "1992-11-09", "close": 6.0709404, "volume": null}, {"date": "1992-11-10", "close": 6.0709404, "volume": null}, {"date": "1992-11-11", "close": 6.0709404, "volume": null}, {"date": "1992-11-12", "close": 6.0709404, "volume": null}, {"date": "1992-11-13", "close": 6.0709404, "volume": null}, {"date": "1992-11-16", "close": 6.0709404, "volume": null}, {"date": "1992-11-17", "close": 6.0709404, "volume": null}, {"date": "1992-11-18", "close": 6.0709404, "volume": null}, {"date": "1992-11-19", "close": 6.0709404, "volume": 2372.0}, {"date": "1992-11-20", "close": 6.0709404, "volume": null}, {"date": "1992-11-23", "close": 6.0709404, "volume": null}, {"date": "1992-11-24", "close": 6.0709404, "volume": null}, {"date": "1992-11-25", "close": 6.0709404, "volume": 1107.0}, {"date": "1992-11-26", "close": 6.0709404, "volume": null}, {"date": "1992-11-27", "close": 6.0709404, "volume": null}, {"date": "1992-11-30", "close": 6.0709404, "volume": null}, {"date": "1992-12-01", "close": 6.0709404, "volume": null}, {"date": "1992-12-02", "close": 6.0709404, "volume": null}, {"date": "1992-12-03", "close": 6.0709404, "volume": null}, {"date": "1992-12-04", "close": 6.0709404, "volume": null}, {"date": "1992-12-07", "close": 6.0709404, "volume": null}, {"date": "1992-12-08", "close": 6.0709404, "volume": null}, {"date": "1992-12-09", "close": 6.0709404, "volume": null}, {"date": "1992-12-10", "close": 6.0709404, "volume": null}, {"date": "1992-12-11", "close": 6.0709404, "volume": null}, {"date": "1992-12-14", "close": 6.0709404, "volume": null}, {"date": "1992-12-15", "close": 6.32389625, "volume": 5930.0}, {"date": "1992-12-16", "close": 6.32389625, "volume": null}, {"date": "1992-12-17", "close": 6.32389625, "volume": 395.0}, {"date": "1992-12-18", "close": 6.32389625, "volume": null}, {"date": "1992-12-21", "close": 6.32389625, "volume": 1977.0}, {"date": "1992-12-22", "close": 6.32389625, "volume": 1977.0}, {"date": "1992-12-23", "close": 6.32389625, "volume": 593.0}, {"date": "1992-12-24", "close": 6.32389625, "volume": 1818.0}, {"date": "1992-12-25", "close": 6.32389625, "volume": null}, {"date": "1992-12-28", "close": 6.32389625, "volume": null}, {"date": "1992-12-29", "close": 6.32389625, "volume": null}, {"date": "1992-12-30", "close": 6.32389625, "volume": 79.0}, {"date": "1992-12-31", "close": 6.32389625, "volume": null}, {"date": "1993-01-01", "close": 6.32389625, "volume": null}, {"date": "1993-01-04", "close": 6.32389625, "volume": null}, {"date": "1993-01-05", "close": 6.32389625, "volume": null}, {"date": "1993-01-06", "close": 6.32389625, "volume": null}, {"date": "1993-01-07", "close": 6.32389625, "volume": null}, {"date": "1993-01-08", "close": 6.32389625, "volume": null}, {"date": "1993-01-11", "close": 6.32389625, "volume": null}, {"date": "1993-01-12", "close": 6.32389625, "volume": null}, {"date": "1993-01-13", "close": 6.32389625, "volume": null}, {"date": "1993-01-14", "close": 6.32389625, "volume": null}, {"date": "1993-01-15", "close": 6.32389625, "volume": null}, {"date": "1993-01-18", "close": 6.32389625, "volume": null}, {"date": "1993-01-19", "close": 6.32389625, "volume": null}, {"date": "1993-01-20", "close": 6.32389625, "volume": null}, {"date": "1993-01-21", "close": 6.32389625, "volume": null}, {"date": "1993-01-22", "close": 6.32389625, "volume": 2135.0}, {"date": "1993-01-25", "close": 6.32389625, "volume": null}, {"date": "1993-01-26", "close": 6.32389625, "volume": null}, {"date": "1993-01-27", "close": 6.32389625, "volume": null}, {"date": "1993-01-28", "close": 6.32389625, "volume": null}, {"date": "1993-01-29", "close": 6.32389625, "volume": null}, {"date": "1993-02-01", "close": 6.32389625, "volume": null}, {"date": "1993-02-02", "close": 6.32389625, "volume": null}, {"date": "1993-02-03", "close": 6.32389625, "volume": null}, {"date": "1993-02-04", "close": 6.32389625, "volume": null}, {"date": "1993-02-05", "close": 6.32389625, "volume": null}, {"date": "1993-02-08", "close": 6.32389625, "volume": null}, {"date": "1993-02-09", "close": 6.32389625, "volume": null}, {"date": "1993-02-10", "close": 6.32389625, "volume": null}, {"date": "1993-02-11", "close": 6.82980795, "volume": 1107.0}, {"date": "1993-02-12", "close": 6.82980795, "volume": null}, {"date": "1993-02-15", "close": 6.82980795, "volume": null}, {"date": "1993-02-16", "close": 6.82980795, "volume": null}, {"date": "1993-02-17", "close": 6.82980795, "volume": null}, {"date": "1993-02-18", "close": 6.82980795, "volume": null}, {"date": "1993-02-19", "close": 6.82980795, "volume": null}, {"date": "1993-02-22", "close": 6.82980795, "volume": null}, {"date": "1993-02-23", "close": 6.82980795, "volume": null}, {"date": "1993-02-24", "close": 6.82980795, "volume": null}, {"date": "1993-02-25", "close": 6.82980795, "volume": null}, {"date": "1993-02-26", "close": 6.82980795, "volume": null}, {"date": "1993-03-01", "close": 6.82980795, "volume": null}, {"date": "1993-03-02", "close": 6.82980795, "volume": 158.0}, {"date": "1993-03-03", "close": 6.82980795, "volume": null}, {"date": "1993-03-04", "close": 6.82980795, "volume": null}, {"date": "1993-03-05", "close": 6.82980795, "volume": null}, {"date": "1993-03-08", "close": 6.82980795, "volume": null}, {"date": "1993-03-09", "close": 6.82980795, "volume": null}, {"date": "1993-03-10", "close": 6.82980795, "volume": null}, {"date": "1993-03-11", "close": 6.82980795, "volume": null}, {"date": "1993-03-12", "close": 6.82980795, "volume": null}, {"date": "1993-03-15", "close": 6.82980795, "volume": 198.0}, {"date": "1993-03-16", "close": 6.82980795, "volume": null}, {"date": "1993-03-17", "close": 6.82980795, "volume": null}, {"date": "1993-03-18", "close": 6.82980795, "volume": null}, {"date": "1993-03-19", "close": 6.82980795, "volume": null}, {"date": "1993-03-22", "close": 6.82980795, "volume": null}, {"date": "1993-03-23", "close": 6.82980795, "volume": null}, {"date": "1993-03-24", "close": 6.82980795, "volume": null}, {"date": "1993-03-25", "close": 6.82980795, "volume": null}, {"date": "1993-03-26", "close": 6.82980795, "volume": null}, {"date": "1993-03-29", "close": 6.82980795, "volume": null}, {"date": "1993-03-30", "close": 6.82980795, "volume": null}, {"date": "1993-03-31", "close": 6.82980795, "volume": null}, {"date": "1993-04-01", "close": 6.82980795, "volume": null}, {"date": "1993-04-02", "close": 6.82980795, "volume": null}, {"date": "1993-04-05", "close": 6.82980795, "volume": null}, {"date": "1993-04-06", "close": 6.82980795, "volume": null}, {"date": "1993-04-07", "close": 6.82980795, "volume": null}, {"date": "1993-04-08", "close": 6.82980795, "volume": null}, {"date": "1993-04-09", "close": 6.82980795, "volume": null}, {"date": "1993-04-12", "close": 6.82980795, "volume": null}, {"date": "1993-04-13", "close": 6.82980795, "volume": null}, {"date": "1993-04-14", "close": 6.82980795, "volume": null}, {"date": "1993-04-15", "close": 6.82980795, "volume": null}, {"date": "1993-04-16", "close": 6.82980795, "volume": null}, {"date": "1993-04-19", "close": 6.82980795, "volume": null}, {"date": "1993-04-20", "close": 6.82980795, "volume": null}, {"date": "1993-04-21", "close": 6.82980795, "volume": null}, {"date": "1993-04-22", "close": 6.82980795, "volume": null}, {"date": "1993-04-23", "close": 6.82980795, "volume": null}, {"date": "1993-04-26", "close": 6.82980795, "volume": null}, {"date": "1993-04-27", "close": 6.82980795, "volume": null}, {"date": "1993-04-28", "close": 6.82980795, "volume": null}, {"date": "1993-04-29", "close": 6.82980795, "volume": null}, {"date": "1993-04-30", "close": 6.82980795, "volume": null}, {"date": "1993-05-03", "close": 6.82980795, "volume": 198.0}, {"date": "1993-05-04", "close": 6.82980795, "volume": 1977.0}, {"date": "1993-05-05", "close": 6.82980795, "volume": 2214.0}, {"date": "1993-05-06", "close": 6.82980795, "volume": null}, {"date": "1993-05-07", "close": 6.82980795, "volume": null}, {"date": "1993-05-10", "close": 6.82980795, "volume": null}, {"date": "1993-05-11", "close": 6.82980795, "volume": null}, {"date": "1993-05-12", "close": 6.82980795, "volume": null}, {"date": "1993-05-13", "close": 6.82980795, "volume": null}, {"date": "1993-05-14", "close": 6.82980795, "volume": null}, {"date": "1993-05-17", "close": 6.82980795, "volume": null}, {"date": "1993-05-18", "close": 6.82980795, "volume": null}, {"date": "1993-05-19", "close": 6.82980795, "volume": null}, {"date": "1993-05-20", "close": 6.82980795, "volume": null}, {"date": "1993-05-21", "close": 6.82980795, "volume": null}, {"date": "1993-05-24", "close": 6.82980795, "volume": 435.0}, {"date": "1993-05-25", "close": 6.82980795, "volume": null}, {"date": "1993-05-26", "close": 6.82980795, "volume": null}, {"date": "1993-05-27", "close": 6.82980795, "volume": null}, {"date": "1993-05-28", "close": 6.82980795, "volume": null}, {"date": "1993-05-31", "close": 6.32389625, "volume": 356.0}, {"date": "1993-06-01", "close": 6.32389625, "volume": 553.0}, {"date": "1993-06-02", "close": 6.32389625, "volume": null}, {"date": "1993-06-03", "close": 6.32389625, "volume": null}, {"date": "1993-06-04", "close": 6.32389625, "volume": null}, {"date": "1993-06-07", "close": 6.32389625, "volume": null}, {"date": "1993-06-08", "close": 6.32389625, "volume": null}, {"date": "1993-06-09", "close": 6.32389625, "volume": null}, {"date": "1993-06-10", "close": 6.32389625, "volume": null}, {"date": "1993-06-11", "close": 6.32389625, "volume": null}, {"date": "1993-06-14", "close": 6.32389625, "volume": null}, {"date": "1993-06-15", "close": 6.32389625, "volume": 1977.0}, {"date": "1993-06-16", "close": 6.5768521, "volume": 316.0}, {"date": "1993-06-17", "close": 6.5768521, "volume": 158.0}, {"date": "1993-06-18", "close": 6.5768521, "volume": null}, {"date": "1993-06-21", "close": 6.5768521, "volume": null}, {"date": "1993-06-22", "close": 6.5768521, "volume": null}, {"date": "1993-06-23", "close": 6.5768521, "volume": null}, {"date": "1993-06-24", "close": 6.5768521, "volume": null}, {"date": "1993-06-25", "close": 6.5768521, "volume": null}, {"date": "1993-06-28", "close": 6.5768521, "volume": null}, {"date": "1993-06-29", "close": 6.5768521, "volume": null}, {"date": "1993-06-30", "close": 6.5768521, "volume": null}, {"date": "1993-07-01", "close": 6.5768521, "volume": null}, {"date": "1993-07-02", "close": 6.5768521, "volume": null}, {"date": "1993-07-05", "close": 6.5768521, "volume": null}, {"date": "1993-07-06", "close": 6.5768521, "volume": null}, {"date": "1993-07-07", "close": 6.5768521, "volume": null}, {"date": "1993-07-08", "close": 6.5768521, "volume": null}, {"date": "1993-07-09", "close": 6.5768521, "volume": null}, {"date": "1993-07-12", "close": 6.5768521, "volume": null}, {"date": "1993-07-13", "close": 6.5768521, "volume": null}, {"date": "1993-07-14", "close": 6.5768521, "volume": 277.0}, {"date": "1993-07-15", "close": 6.5768521, "volume": null}, {"date": "1993-07-16", "close": 6.5768521, "volume": null}, {"date": "1993-07-19", "close": 6.5768521, "volume": null}, {"date": "1993-07-20", "close": 6.5768521, "volume": null}, {"date": "1993-07-21", "close": 6.5768521, "volume": null}, {"date": "1993-07-22", "close": 6.5768521, "volume": null}, {"date": "1993-07-23", "close": 6.5768521, "volume": null}, {"date": "1993-07-26", "close": 6.5768521, "volume": null}, {"date": "1993-07-27", "close": 6.5768521, "volume": null}, {"date": "1993-07-28", "close": 6.32389625, "volume": 395.0}, {"date": "1993-07-29", "close": 6.32389625, "volume": null}, {"date": "1993-07-30", "close": 6.82980795, "volume": 791.0}, {"date": "1993-08-02", "close": 6.82980795, "volume": null}, {"date": "1993-08-03", "close": 6.82980795, "volume": null}, {"date": "1993-08-04", "close": 6.82980795, "volume": null}, {"date": "1993-08-05", "close": 6.82980795, "volume": null}, {"date": "1993-08-06", "close": 6.82980795, "volume": null}, {"date": "1993-08-09", "close": 6.82980795, "volume": null}, {"date": "1993-08-10", "close": 6.82980795, "volume": null}, {"date": "1993-08-11", "close": 6.82980795, "volume": null}, {"date": "1993-08-12", "close": 6.82980795, "volume": null}, {"date": "1993-08-13", "close": 6.82980795, "volume": null}, {"date": "1993-08-16", "close": 6.82980795, "volume": null}, {"date": "1993-08-17", "close": 6.82980795, "volume": null}, {"date": "1993-08-18", "close": 6.82980795, "volume": null}, {"date": "1993-08-19", "close": 7.0827638, "volume": 158.0}, {"date": "1993-08-20", "close": 7.0827638, "volume": null}, {"date": "1993-08-23", "close": 7.0827638, "volume": null}, {"date": "1993-08-24", "close": 7.0827638, "volume": null}, {"date": "1993-08-25", "close": 7.0827638, "volume": null}, {"date": "1993-08-26", "close": 7.0827638, "volume": null}, {"date": "1993-08-27", "close": 7.0827638, "volume": null}, {"date": "1993-08-30", "close": 7.0827638, "volume": null}, {"date": "1993-08-31", "close": 7.0827638, "volume": null}, {"date": "1993-09-01", "close": 7.0827638, "volume": null}, {"date": "1993-09-02", "close": 7.0827638, "volume": null}, {"date": "1993-09-03", "close": 7.0827638, "volume": null}, {"date": "1993-09-06", "close": 7.0827638, "volume": null}, {"date": "1993-09-07", "close": 7.0827638, "volume": null}, {"date": "1993-09-08", "close": 7.0827638, "volume": null}, {"date": "1993-09-09", "close": 7.0827638, "volume": null}, {"date": "1993-09-10", "close": 7.0827638, "volume": null}, {"date": "1993-09-13", "close": 7.0827638, "volume": null}, {"date": "1993-09-14", "close": 7.0827638, "volume": null}, {"date": "1993-09-15", "close": 7.33571965, "volume": 1186.0}, {"date": "1993-09-16", "close": 7.33571965, "volume": 949.0}, {"date": "1993-09-17", "close": 7.33571965, "volume": null}, {"date": "1993-09-20", "close": 7.33571965, "volume": null}, {"date": "1993-09-21", "close": 7.33571965, "volume": null}, {"date": "1993-09-22", "close": 7.33571965, "volume": null}, {"date": "1993-09-23", "close": 7.33571965, "volume": null}, {"date": "1993-09-24", "close": 7.33571965, "volume": null}, {"date": "1993-09-27", "close": 7.33571965, "volume": null}, {"date": "1993-09-28", "close": 7.33571965, "volume": null}, {"date": "1993-09-29", "close": 7.5886755, "volume": 1977.0}, {"date": "1993-09-30", "close": 7.5886755, "volume": null}, {"date": "1993-10-01", "close": 7.5886755, "volume": null}, {"date": "1993-10-04", "close": 7.5886755, "volume": null}, {"date": "1993-10-05", "close": 7.5886755, "volume": null}, {"date": "1993-10-06", "close": 7.5886755, "volume": null}, {"date": "1993-10-07", "close": 7.5886755, "volume": null}, {"date": "1993-10-08", "close": 7.5886755, "volume": null}, {"date": "1993-10-11", "close": 7.5886755, "volume": null}, {"date": "1993-10-12", "close": 7.5886755, "volume": null}, {"date": "1993-10-13", "close": 7.5886755, "volume": null}, {"date": "1993-10-14", "close": 7.5886755, "volume": null}, {"date": "1993-10-15", "close": 7.5886755, "volume": null}, {"date": "1993-10-18", "close": 7.5886755, "volume": null}, {"date": "1993-10-19", "close": 7.5886755, "volume": null}, {"date": "1993-10-20", "close": 8.0945872, "volume": 158.0}, {"date": "1993-10-21", "close": 8.0945872, "volume": 198.0}, {"date": "1993-10-22", "close": 8.0945872, "volume": null}, {"date": "1993-10-25", "close": 8.0945872, "volume": null}, {"date": "1993-10-26", "close": 8.0945872, "volume": 1463.0}, {"date": "1993-10-27", "close": 8.34754305, "volume": 158.0}, {"date": "1993-10-28", "close": 8.34754305, "volume": null}, {"date": "1993-10-29", "close": 8.34754305, "volume": null}, {"date": "1993-11-01", "close": 8.34754305, "volume": null}, {"date": "1993-11-02", "close": 8.34754305, "volume": null}, {"date": "1993-11-03", "close": 8.34754305, "volume": null}, {"date": "1993-11-04", "close": 8.34754305, "volume": null}, {"date": "1993-11-05", "close": 8.34754305, "volume": null}, {"date": "1993-11-08", "close": 8.34754305, "volume": null}, {"date": "1993-11-09", "close": 8.34754305, "volume": null}, {"date": "1993-11-10", "close": 8.34754305, "volume": null}, {"date": "1993-11-11", "close": 7.5886755, "volume": 237.0}, {"date": "1993-11-12", "close": 7.5886755, "volume": null}, {"date": "1993-11-15", "close": 7.5886755, "volume": null}, {"date": "1993-11-16", "close": 7.5886755, "volume": null}, {"date": "1993-11-17", "close": 7.5886755, "volume": null}, {"date": "1993-11-18", "close": 7.5886755, "volume": null}, {"date": "1993-11-19", "close": 8.0945872, "volume": 158.0}, {"date": "1993-11-22", "close": 8.0945872, "volume": 553.0}, {"date": "1993-11-23", "close": 8.34754305, "volume": 1423.0}, {"date": "1993-11-24", "close": 8.34754305, "volume": null}, {"date": "1993-11-25", "close": 8.34754305, "volume": null}, {"date": "1993-11-26", "close": 8.34754305, "volume": null}, {"date": "1993-11-29", "close": 8.34754305, "volume": null}, {"date": "1993-11-30", "close": 8.34754305, "volume": null}, {"date": "1993-12-01", "close": 8.34754305, "volume": null}, {"date": "1993-12-02", "close": 8.85345475, "volume": 198.0}, {"date": "1993-12-03", "close": 8.6004989, "volume": 1858.0}, {"date": "1993-12-06", "close": 9.1064106, "volume": 474.0}, {"date": "1993-12-07", "close": 9.1064106, "volume": null}, {"date": "1993-12-08", "close": 9.1064106, "volume": null}, {"date": "1993-12-09", "close": 9.1064106, "volume": 356.0}, {"date": "1993-12-10", "close": 9.35936645, "volume": 198.0}, {"date": "1993-12-13", "close": 9.1064106, "volume": 79.0}, {"date": "1993-12-14", "close": 9.1064106, "volume": null}, {"date": "1993-12-15", "close": 9.1064106, "volume": null}, {"date": "1993-12-16", "close": 10.118234, "volume": 791.0}, {"date": "1993-12-17", "close": 10.118234, "volume": null}, {"date": "1993-12-20", "close": 10.118234, "volume": null}, {"date": "1993-12-21", "close": 10.118234, "volume": null}, {"date": "1993-12-22", "close": 10.118234, "volume": null}, {"date": "1993-12-23", "close": 10.118234, "volume": null}, {"date": "1993-12-24", "close": 10.118234, "volume": null}, {"date": "1993-12-27", "close": 10.118234, "volume": null}, {"date": "1993-12-28", "close": 10.118234, "volume": null}, {"date": "1993-12-29", "close": 10.118234, "volume": null}, {"date": "1993-12-30", "close": 10.118234, "volume": 1977.0}, {"date": "1993-12-31", "close": 10.118234, "volume": null}, {"date": "1994-01-03", "close": 10.118234, "volume": null}, {"date": "1994-01-04", "close": 11.38301325, "volume": 3953.0}, {"date": "1994-01-05", "close": 11.6359691, "volume": 1581.0}, {"date": "1994-01-06", "close": 12.1418808, "volume": 3084.0}, {"date": "1994-01-07", "close": 12.1418808, "volume": null}, {"date": "1994-01-10", "close": 12.1418808, "volume": null}, {"date": "1994-01-11", "close": 12.6477925, "volume": 237.0}, {"date": "1994-01-12", "close": 12.6477925, "volume": 1502.0}, {"date": "1994-01-13", "close": 15.6832627, "volume": 1186.0}, {"date": "1994-01-14", "close": 15.6832627, "volume": 791.0}, {"date": "1994-01-17", "close": 15.6832627, "volume": 59.0}, {"date": "1994-01-18", "close": 15.177351, "volume": 79.0}, {"date": "1994-01-19", "close": 15.6832627, "volume": 731.0}, {"date": "1994-01-20", "close": 16.1891744, "volume": 119.0}, {"date": "1994-01-21", "close": 19.2246446, "volume": 751.0}, {"date": "1994-01-24", "close": 19.2246446, "volume": 79.0}, {"date": "1994-01-25", "close": 19.2246446, "volume": null}, {"date": "1994-01-26", "close": 19.2246446, "volume": null}, {"date": "1994-01-27", "close": 19.2246446, "volume": null}, {"date": "1994-01-28", "close": 17.95986535, "volume": 198.0}, {"date": "1994-01-31", "close": 17.95986535, "volume": 237.0}, {"date": "1994-02-01", "close": 17.95986535, "volume": 277.0}, {"date": "1994-02-02", "close": 17.95986535, "volume": 20.0}, {"date": "1994-02-03", "close": 17.95986535, "volume": null}, {"date": "1994-02-04", "close": 17.95986535, "volume": null}, {"date": "1994-02-07", "close": 17.7069095, "volume": 79.0}, {"date": "1994-02-08", "close": 17.7069095, "volume": null}, {"date": "1994-02-09", "close": 17.7069095, "volume": 1799.0}, {"date": "1994-02-10", "close": 17.7069095, "volume": null}, {"date": "1994-02-11", "close": 17.2009978, "volume": 296.0}, {"date": "1994-02-14", "close": 16.44213025, "volume": 593.0}, {"date": "1994-02-15", "close": 16.44213025, "volume": 198.0}, {"date": "1994-02-16", "close": 16.44213025, "volume": null}, {"date": "1994-02-17", "close": 16.44213025, "volume": null}, {"date": "1994-02-18", "close": 15.177351, "volume": 79.0}, {"date": "1994-02-21", "close": 15.177351, "volume": null}, {"date": "1994-02-22", "close": 17.2009978, "volume": 1759.0}, {"date": "1994-02-23", "close": 17.2009978, "volume": null}, {"date": "1994-02-24", "close": 17.2009978, "volume": null}, {"date": "1994-02-25", "close": 17.2009978, "volume": null}, {"date": "1994-02-28", "close": 17.2009978, "volume": 158.0}, {"date": "1994-03-01", "close": 17.7069095, "volume": 2767.0}, {"date": "1994-03-02", "close": 17.7069095, "volume": null}, {"date": "1994-03-03", "close": 17.7069095, "volume": null}, {"date": "1994-03-04", "close": 17.7069095, "volume": null}, {"date": "1994-03-07", "close": 17.7069095, "volume": null}, {"date": "1994-03-08", "close": 17.7069095, "volume": 395.0}, {"date": "1994-03-09", "close": 17.7069095, "volume": null}, {"date": "1994-03-10", "close": 17.2009978, "volume": 395.0}, {"date": "1994-03-11", "close": 17.2009978, "volume": null}, {"date": "1994-03-14", "close": 17.7069095, "volume": 79.0}, {"date": "1994-03-15", "close": 17.7069095, "volume": 20.0}, {"date": "1994-03-16", "close": 17.7069095, "volume": null}, {"date": "1994-03-17", "close": 17.7069095, "volume": null}, {"date": "1994-03-18", "close": 17.7069095, "volume": null}, {"date": "1994-03-21", "close": 17.7069095, "volume": 455.0}, {"date": "1994-03-22", "close": 17.7069095, "volume": null}, {"date": "1994-03-23", "close": 17.7069095, "volume": null}, {"date": "1994-03-24", "close": 17.7069095, "volume": null}, {"date": "1994-03-25", "close": 17.7069095, "volume": null}, {"date": "1994-03-28", "close": 17.7069095, "volume": 395.0}, {"date": "1994-03-29", "close": 17.7069095, "volume": 1186.0}, {"date": "1994-03-30", "close": 17.7069095, "volume": null}, {"date": "1994-03-31", "close": 17.7069095, "volume": null}, {"date": "1994-04-01", "close": 17.7069095, "volume": null}, {"date": "1994-04-04", "close": 17.7069095, "volume": null}, {"date": "1994-04-05", "close": 17.7069095, "volume": null}, {"date": "1994-04-06", "close": 17.7069095, "volume": null}, {"date": "1994-04-07", "close": 17.7069095, "volume": 198.0}, {"date": "1994-04-08", "close": 17.7069095, "volume": null}, {"date": "1994-04-11", "close": 17.7069095, "volume": 119.0}, {"date": "1994-04-12", "close": 17.7069095, "volume": null}, {"date": "1994-04-13", "close": 17.7069095, "volume": null}, {"date": "1994-04-14", "close": 17.7069095, "volume": 356.0}, {"date": "1994-04-15", "close": 17.7069095, "volume": null}, {"date": "1994-04-18", "close": 17.7069095, "volume": null}, {"date": "1994-04-19", "close": 17.7069095, "volume": null}, {"date": "1994-04-20", "close": 17.7069095, "volume": 119.0}, {"date": "1994-04-21", "close": 15.177351, "volume": 15813.0}, {"date": "1994-04-22", "close": 15.177351, "volume": null}, {"date": "1994-04-25", "close": 15.177351, "volume": null}, {"date": "1994-04-26", "close": 15.177351, "volume": null}, {"date": "1994-04-27", "close": 15.177351, "volume": null}, {"date": "1994-04-28", "close": 15.177351, "volume": null}, {"date": "1994-04-29", "close": 17.7069095, "volume": 988.0}, {"date": "1994-05-02", "close": 18.97168875, "volume": 198.0}, {"date": "1994-05-03", "close": 18.97168875, "volume": null}, {"date": "1994-05-04", "close": 17.7069095, "volume": 949.0}, {"date": "1994-05-05", "close": 17.7069095, "volume": 395.0}, {"date": "1994-05-06", "close": 19.6292694, "volume": 122.0}, {"date": "1994-05-09", "close": 19.6292694, "volume": null}, {"date": "1994-05-10", "close": 19.6292694, "volume": null}, {"date": "1994-05-11", "close": 19.6292694, "volume": null}, {"date": "1994-05-12", "close": 19.6292694, "volume": null}, {"date": "1994-05-13", "close": 19.6292694, "volume": null}, {"date": "1994-05-16", "close": 19.6292694, "volume": null}, {"date": "1994-05-17", "close": 19.6292694, "volume": null}, {"date": "1994-05-18", "close": 19.6292694, "volume": null}, {"date": "1994-05-19", "close": 19.6292694, "volume": null}, {"date": "1994-05-20", "close": 19.6292694, "volume": null}, {"date": "1994-05-23", "close": 19.6292694, "volume": null}, {"date": "1994-05-24", "close": 19.6292694, "volume": null}, {"date": "1994-05-25", "close": 16.3577245, "volume": 275.0}, {"date": "1994-05-26", "close": 17.66634246, "volume": 3485.0}, {"date": "1994-05-27", "close": 17.66634246, "volume": null}, {"date": "1994-05-30", "close": 16.3577245, "volume": 153.0}, {"date": "1994-05-31", "close": 16.3577245, "volume": null}, {"date": "1994-06-01", "close": 16.3577245, "volume": null}, {"date": "1994-06-02", "close": 16.3577245, "volume": null}, {"date": "1994-06-03", "close": 16.3577245, "volume": null}, {"date": "1994-06-06", "close": 16.3577245, "volume": null}, {"date": "1994-06-07", "close": 16.3577245, "volume": null}, {"date": "1994-06-08", "close": 16.3577245, "volume": null}, {"date": "1994-06-09", "close": 14.72195205, "volume": 61.0}, {"date": "1994-06-10", "close": 14.72195205, "volume": null}, {"date": "1994-06-13", "close": 14.72195205, "volume": null}, {"date": "1994-06-14", "close": 14.72195205, "volume": 917.0}, {"date": "1994-06-15", "close": 14.72195205, "volume": 917.0}, {"date": "1994-06-16", "close": 14.72195205, "volume": null}, {"date": "1994-06-17", "close": 14.72195205, "volume": null}, {"date": "1994-06-20", "close": 14.72195205, "volume": null}, {"date": "1994-06-21", "close": 14.72195205, "volume": null}, {"date": "1994-06-22", "close": 14.72195205, "volume": null}, {"date": "1994-06-23", "close": 14.72195205, "volume": null}, {"date": "1994-06-24", "close": 14.72195205, "volume": null}, {"date": "1994-06-27", "close": 14.72195205, "volume": null}, {"date": "1994-06-28", "close": 14.72195205, "volume": null}, {"date": "1994-06-29", "close": 15.37626103, "volume": 397.0}, {"date": "1994-06-30", "close": 15.70341552, "volume": 917.0}, {"date": "1994-07-01", "close": 15.70341552, "volume": 183.0}, {"date": "1994-07-04", "close": 15.70341552, "volume": null}, {"date": "1994-07-05", "close": 15.70341552, "volume": null}, {"date": "1994-07-06", "close": 15.70341552, "volume": null}, {"date": "1994-07-07", "close": 14.72195205, "volume": 306.0}, {"date": "1994-07-08", "close": 14.72195205, "volume": 306.0}, {"date": "1994-07-11", "close": 14.72195205, "volume": null}, {"date": "1994-07-12", "close": 14.72195205, "volume": null}, {"date": "1994-07-13", "close": 14.72195205, "volume": null}, {"date": "1994-07-14", "close": 14.72195205, "volume": 61.0}, {"date": "1994-07-15", "close": 14.72195205, "volume": null}, {"date": "1994-07-18", "close": 15.04910654, "volume": 458.0}, {"date": "1994-07-19", "close": 15.70341552, "volume": 61.0}, {"date": "1994-07-20", "close": 15.70341552, "volume": 841.0}, {"date": "1994-07-21", "close": 16.3577245, "volume": 183.0}, {"date": "1994-07-22", "close": 16.3577245, "volume": 581.0}, {"date": "1994-07-25", "close": 16.3577245, "volume": null}, {"date": "1994-07-26", "close": 16.3577245, "volume": null}, {"date": "1994-07-27", "close": 16.3577245, "volume": 703.0}, {"date": "1994-07-28", "close": 16.3577245, "volume": null}, {"date": "1994-07-29", "close": 16.3577245, "volume": null}, {"date": "1994-08-01", "close": 16.3577245, "volume": null}, {"date": "1994-08-02", "close": 16.3577245, "volume": 61.0}, {"date": "1994-08-03", "close": 16.3577245, "volume": null}, {"date": "1994-08-04", "close": 16.3577245, "volume": null}, {"date": "1994-08-05", "close": 16.3577245, "volume": null}, {"date": "1994-08-08", "close": 16.3577245, "volume": null}, {"date": "1994-08-09", "close": 16.3577245, "volume": 31.0}, {"date": "1994-08-10", "close": 16.3577245, "volume": null}, {"date": "1994-08-11", "close": 16.3577245, "volume": null}, {"date": "1994-08-12", "close": 16.3577245, "volume": null}, {"date": "1994-08-15", "close": 16.3577245, "volume": 214.0}, {"date": "1994-08-16", "close": 16.3577245, "volume": 122.0}, {"date": "1994-08-17", "close": 16.3577245, "volume": 61.0}, {"date": "1994-08-18", "close": 16.3577245, "volume": null}, {"date": "1994-08-19", "close": 16.68487899, "volume": 15.0}, {"date": "1994-08-22", "close": 16.68487899, "volume": 214.0}, {"date": "1994-08-23", "close": 16.68487899, "volume": null}, {"date": "1994-08-24", "close": 16.68487899, "volume": null}, {"date": "1994-08-25", "close": 16.68487899, "volume": null}, {"date": "1994-08-26", "close": 16.68487899, "volume": null}, {"date": "1994-08-29", "close": 16.68487899, "volume": null}, {"date": "1994-08-30", "close": 16.68487899, "volume": null}, {"date": "1994-08-31", "close": 16.68487899, "volume": null}, {"date": "1994-09-01", "close": 17.01203348, "volume": 76.0}, {"date": "1994-09-02", "close": 16.68487899, "volume": 1070.0}, {"date": "1994-09-05", "close": 16.68487899, "volume": null}, {"date": "1994-09-06", "close": 16.68487899, "volume": null}, {"date": "1994-09-07", "close": 16.68487899, "volume": null}, {"date": "1994-09-08", "close": 16.3577245, "volume": 229.0}, {"date": "1994-09-09", "close": 16.3577245, "volume": null}, {"date": "1994-09-12", "close": 16.3577245, "volume": 15.0}, {"date": "1994-09-13", "close": 16.3577245, "volume": 31.0}, {"date": "1994-09-14", "close": 16.3577245, "volume": 611.0}, {"date": "1994-09-15", "close": 16.3577245, "volume": null}, {"date": "1994-09-16", "close": 16.3577245, "volume": 1039.0}, {"date": "1994-09-19", "close": 16.3577245, "volume": null}, {"date": "1994-09-20", "close": 16.3577245, "volume": 15.0}, {"date": "1994-09-21", "close": 16.3577245, "volume": 31.0}, {"date": "1994-09-22", "close": 16.3577245, "volume": 245.0}, {"date": "1994-09-23", "close": 16.3577245, "volume": null}, {"date": "1994-09-26", "close": 16.3577245, "volume": null}, {"date": "1994-09-27", "close": 16.3577245, "volume": null}, {"date": "1994-09-28", "close": 16.3577245, "volume": null}, {"date": "1994-09-29", "close": 16.3577245, "volume": null}, {"date": "1994-09-30", "close": 16.3577245, "volume": null}, {"date": "1994-10-03", "close": 16.3577245, "volume": null}, {"date": "1994-10-04", "close": 16.3577245, "volume": null}, {"date": "1994-10-05", "close": 15.37626103, "volume": 122.0}, {"date": "1994-10-06", "close": 15.37626103, "volume": 336.0}, {"date": "1994-10-07", "close": 15.37626103, "volume": 122.0}, {"date": "1994-10-10", "close": 15.37626103, "volume": null}, {"date": "1994-10-11", "close": 15.37626103, "volume": null}, {"date": "1994-10-12", "close": 15.37626103, "volume": null}, {"date": "1994-10-13", "close": 15.37626103, "volume": null}, {"date": "1994-10-14", "close": 15.37626103, "volume": 183.0}, {"date": "1994-10-17", "close": 15.37626103, "volume": 122.0}, {"date": "1994-10-18", "close": 15.37626103, "volume": null}, {"date": "1994-10-19", "close": 15.37626103, "volume": null}, {"date": "1994-10-20", "close": 15.37626103, "volume": null}, {"date": "1994-10-21", "close": 15.37626103, "volume": 321.0}, {"date": "1994-10-24", "close": 15.37626103, "volume": null}, {"date": "1994-10-25", "close": 15.37626103, "volume": 153.0}, {"date": "1994-10-26", "close": 15.37626103, "volume": null}, {"date": "1994-10-27", "close": 15.37626103, "volume": null}, {"date": "1994-10-28", "close": 14.72195205, "volume": 458.0}, {"date": "1994-10-31", "close": 14.72195205, "volume": null}, {"date": "1994-11-01", "close": 14.72195205, "volume": null}, {"date": "1994-11-02", "close": 14.72195205, "volume": 367.0}, {"date": "1994-11-03", "close": 14.72195205, "volume": null}, {"date": "1994-11-04", "close": 14.72195205, "volume": null}, {"date": "1994-11-07", "close": 14.06764307, "volume": 2965.0}, {"date": "1994-11-08", "close": 14.06764307, "volume": null}, {"date": "1994-11-09", "close": 14.06764307, "volume": null}, {"date": "1994-11-10", "close": 14.06764307, "volume": null}, {"date": "1994-11-11", "close": 14.06764307, "volume": null}, {"date": "1994-11-14", "close": 13.0861796, "volume": 611.0}, {"date": "1994-11-15", "close": 13.0861796, "volume": 92.0}, {"date": "1994-11-16", "close": 13.0861796, "volume": null}, {"date": "1994-11-17", "close": 13.0861796, "volume": null}, {"date": "1994-11-18", "close": 13.0861796, "volume": 581.0}, {"date": "1994-11-21", "close": 13.0861796, "volume": 428.0}, {"date": "1994-11-22", "close": 13.0861796, "volume": null}, {"date": "1994-11-23", "close": 13.0861796, "volume": null}, {"date": "1994-11-24", "close": 13.0861796, "volume": null}, {"date": "1994-11-25", "close": 13.0861796, "volume": null}, {"date": "1994-11-28", "close": 13.0861796, "volume": null}, {"date": "1994-11-29", "close": 13.0861796, "volume": null}, {"date": "1994-11-30", "close": 13.0861796, "volume": null}, {"date": "1994-12-01", "close": 13.0861796, "volume": null}, {"date": "1994-12-02", "close": 13.0861796, "volume": null}, {"date": "1994-12-05", "close": 13.0861796, "volume": null}, {"date": "1994-12-06", "close": 13.0861796, "volume": null}, {"date": "1994-12-07", "close": 13.0861796, "volume": 489.0}, {"date": "1994-12-08", "close": 13.0861796, "volume": null}, {"date": "1994-12-09", "close": 13.0861796, "volume": null}, {"date": "1994-12-12", "close": 13.0861796, "volume": null}, {"date": "1994-12-13", "close": 13.0861796, "volume": null}, {"date": "1994-12-14", "close": 13.0861796, "volume": null}, {"date": "1994-12-15", "close": 13.0861796, "volume": null}, {"date": "1994-12-16", "close": 13.0861796, "volume": null}, {"date": "1994-12-19", "close": 13.0861796, "volume": null}, {"date": "1994-12-20", "close": 13.0861796, "volume": null}, {"date": "1994-12-21", "close": 13.0861796, "volume": null}, {"date": "1994-12-22", "close": 13.0861796, "volume": null}, {"date": "1994-12-23", "close": 13.0861796, "volume": null}, {"date": "1994-12-26", "close": 13.0861796, "volume": null}, {"date": "1994-12-27", "close": 13.0861796, "volume": null}, {"date": "1994-12-28", "close": 13.0861796, "volume": null}, {"date": "1994-12-29", "close": 13.0861796, "volume": null}, {"date": "1994-12-30", "close": 13.0861796, "volume": null}, {"date": "1995-01-02", "close": 13.0861796, "volume": null}, {"date": "1995-01-03", "close": 13.0861796, "volume": null}, {"date": "1995-01-04", "close": 13.0861796, "volume": null}, {"date": "1995-01-05", "close": 13.0861796, "volume": null}, {"date": "1995-01-06", "close": 13.0861796, "volume": null}, {"date": "1995-01-09", "close": 13.0861796, "volume": null}, {"date": "1995-01-10", "close": 13.0861796, "volume": null}, {"date": "1995-01-11", "close": 13.0861796, "volume": null}, {"date": "1995-01-12", "close": 13.0861796, "volume": null}, {"date": "1995-01-13", "close": 13.0861796, "volume": null}, {"date": "1995-01-16", "close": 13.0861796, "volume": null}, {"date": "1995-01-17", "close": 13.0861796, "volume": null}, {"date": "1995-01-18", "close": 13.0861796, "volume": null}, {"date": "1995-01-19", "close": 13.0861796, "volume": null}, {"date": "1995-01-20", "close": 13.0861796, "volume": null}, {"date": "1995-01-23", "close": 13.0861796, "volume": null}, {"date": "1995-01-24", "close": 13.0861796, "volume": null}, {"date": "1995-01-25", "close": 13.0861796, "volume": null}, {"date": "1995-01-26", "close": 13.0861796, "volume": null}, {"date": "1995-01-27", "close": 13.0861796, "volume": null}, {"date": "1995-01-30", "close": 13.0861796, "volume": null}, {"date": "1995-01-31", "close": 13.0861796, "volume": null}, {"date": "1995-02-01", "close": 13.0861796, "volume": null}, {"date": "1995-02-02", "close": 13.0861796, "volume": null}, {"date": "1995-02-03", "close": 13.0861796, "volume": null}, {"date": "1995-02-06", "close": 13.0861796, "volume": null}, {"date": "1995-02-07", "close": 13.0861796, "volume": null}, {"date": "1995-02-08", "close": 13.0861796, "volume": null}, {"date": "1995-02-09", "close": 13.0861796, "volume": null}, {"date": "1995-02-10", "close": 13.0861796, "volume": null}, {"date": "1995-02-13", "close": 13.0861796, "volume": null}, {"date": "1995-02-14", "close": 13.0861796, "volume": null}, {"date": "1995-02-15", "close": 13.0861796, "volume": null}, {"date": "1995-02-16", "close": 13.0861796, "volume": null}, {"date": "1995-02-17", "close": 13.0861796, "volume": 611.0}, {"date": "1995-02-20", "close": 13.0861796, "volume": null}, {"date": "1995-02-21", "close": 13.0861796, "volume": null}, {"date": "1995-02-22", "close": 13.0861796, "volume": null}, {"date": "1995-02-23", "close": 13.0861796, "volume": null}, {"date": "1995-02-24", "close": 13.0861796, "volume": null}, {"date": "1995-02-27", "close": 13.0861796, "volume": null}, {"date": "1995-02-28", "close": 13.0861796, "volume": 92.0}, {"date": "1995-03-01", "close": 13.0861796, "volume": 245.0}, {"date": "1995-03-02", "close": 13.0861796, "volume": null}, {"date": "1995-03-03", "close": 13.0861796, "volume": null}, {"date": "1995-03-06", "close": 13.0861796, "volume": null}, {"date": "1995-03-07", "close": 13.0861796, "volume": 611.0}, {"date": "1995-03-08", "close": 13.0861796, "volume": null}, {"date": "1995-03-09", "close": 13.0861796, "volume": null}, {"date": "1995-03-10", "close": 13.0861796, "volume": null}, {"date": "1995-03-13", "close": 13.0861796, "volume": null}, {"date": "1995-03-14", "close": 13.0861796, "volume": null}, {"date": "1995-03-15", "close": 13.0861796, "volume": null}, {"date": "1995-03-16", "close": 13.0861796, "volume": null}, {"date": "1995-03-17", "close": 13.0861796, "volume": null}, {"date": "1995-03-20", "close": 13.0861796, "volume": null}, {"date": "1995-03-21", "close": 13.0861796, "volume": null}, {"date": "1995-03-22", "close": 13.0861796, "volume": null}, {"date": "1995-03-23", "close": 13.0861796, "volume": null}, {"date": "1995-03-24", "close": 13.0861796, "volume": null}, {"date": "1995-03-27", "close": 13.0861796, "volume": null}, {"date": "1995-03-28", "close": 13.0861796, "volume": null}, {"date": "1995-03-29", "close": 13.0861796, "volume": 153.0}, {"date": "1995-03-30", "close": 13.0861796, "volume": null}, {"date": "1995-03-31", "close": 13.0861796, "volume": null}, {"date": "1995-04-03", "close": 13.0861796, "volume": null}, {"date": "1995-04-04", "close": 13.0861796, "volume": 611.0}, {"date": "1995-04-05", "close": 13.0861796, "volume": null}, {"date": "1995-04-06", "close": 13.0861796, "volume": null}, {"date": "1995-04-07", "close": 13.74048858, "volume": 153.0}, {"date": "1995-04-10", "close": 13.74048858, "volume": null}, {"date": "1995-04-11", "close": 13.74048858, "volume": null}, {"date": "1995-04-12", "close": 13.74048858, "volume": null}, {"date": "1995-04-13", "close": 13.74048858, "volume": null}, {"date": "1995-04-14", "close": 13.74048858, "volume": null}, {"date": "1995-04-17", "close": 13.74048858, "volume": null}, {"date": "1995-04-18", "close": 13.74048858, "volume": 153.0}, {"date": "1995-04-19", "close": 13.74048858, "volume": null}, {"date": "1995-04-20", "close": 13.74048858, "volume": null}, {"date": "1995-04-21", "close": 13.74048858, "volume": null}, {"date": "1995-04-24", "close": 13.74048858, "volume": null}, {"date": "1995-04-25", "close": 13.74048858, "volume": null}, {"date": "1995-04-26", "close": 13.0861796, "volume": 183.0}, {"date": "1995-04-27", "close": 13.0861796, "volume": null}, {"date": "1995-04-28", "close": 13.0861796, "volume": null}, {"date": "1995-05-01", "close": 13.0861796, "volume": null}, {"date": "1995-05-02", "close": 13.0861796, "volume": null}, {"date": "1995-05-03", "close": 13.0861796, "volume": null}, {"date": "1995-05-04", "close": 13.0861796, "volume": null}, {"date": "1995-05-05", "close": 13.0861796, "volume": null}, {"date": "1995-05-08", "close": 13.0861796, "volume": null}, {"date": "1995-05-09", "close": 13.0861796, "volume": null}, {"date": "1995-05-10", "close": 13.0861796, "volume": null}, {"date": "1995-05-11", "close": 13.0861796, "volume": null}, {"date": "1995-05-12", "close": 13.0861796, "volume": null}, {"date": "1995-05-15", "close": 13.0861796, "volume": null}, {"date": "1995-05-16", "close": 13.0861796, "volume": null}, {"date": "1995-05-17", "close": 13.0861796, "volume": null}, {"date": "1995-05-18", "close": 13.0861796, "volume": null}, {"date": "1995-05-19", "close": 13.0861796, "volume": null}, {"date": "1995-05-22", "close": 13.0861796, "volume": null}, {"date": "1995-05-23", "close": 13.0861796, "volume": null}, {"date": "1995-05-24", "close": 13.0861796, "volume": null}, {"date": "1995-05-25", "close": 13.0861796, "volume": null}, {"date": "1995-05-26", "close": 13.0861796, "volume": 31.0}, {"date": "1995-05-29", "close": 13.0861796, "volume": null}, {"date": "1995-05-30", "close": 11.45040715, "volume": 611.0}, {"date": "1995-05-31", "close": 11.45040715, "volume": null}, {"date": "1995-06-01", "close": 11.45040715, "volume": null}, {"date": "1995-06-02", "close": 11.45040715, "volume": null}, {"date": "1995-06-05", "close": 11.45040715, "volume": null}, {"date": "1995-06-06", "close": 11.45040715, "volume": 306.0}, {"date": "1995-06-07", "close": 11.45040715, "volume": null}, {"date": "1995-06-08", "close": 11.45040715, "volume": null}, {"date": "1995-06-09", "close": 11.45040715, "volume": null}, {"date": "1995-06-12", "close": 11.45040715, "volume": null}, {"date": "1995-06-13", "close": 11.45040715, "volume": null}, {"date": "1995-06-14", "close": 11.45040715, "volume": null}, {"date": "1995-06-15", "close": 11.45040715, "volume": 31.0}, {"date": "1995-06-16", "close": 11.45040715, "volume": 397.0}, {"date": "1995-06-19", "close": 11.45040715, "volume": null}, {"date": "1995-06-20", "close": 10.14178919, "volume": 214.0}, {"date": "1995-06-21", "close": 10.14178919, "volume": null}, {"date": "1995-06-22", "close": 10.14178919, "volume": null}, {"date": "1995-06-23", "close": 10.14178919, "volume": null}, {"date": "1995-06-26", "close": 10.14178919, "volume": null}, {"date": "1995-06-27", "close": 10.14178919, "volume": null}, {"date": "1995-06-28", "close": 10.14178919, "volume": null}, {"date": "1995-06-29", "close": 10.14178919, "volume": null}, {"date": "1995-06-30", "close": 10.14178919, "volume": null}, {"date": "1995-07-03", "close": 10.14178919, "volume": null}, {"date": "1995-07-04", "close": 10.46894368, "volume": 76.0}, {"date": "1995-07-05", "close": 10.46894368, "volume": 458.0}, {"date": "1995-07-06", "close": 10.46894368, "volume": null}, {"date": "1995-07-07", "close": 10.46894368, "volume": null}, {"date": "1995-07-10", "close": 10.46894368, "volume": null}, {"date": "1995-07-11", "close": 10.46894368, "volume": null}, {"date": "1995-07-12", "close": 10.46894368, "volume": null}, {"date": "1995-07-13", "close": 10.46894368, "volume": null}, {"date": "1995-07-14", "close": 10.46894368, "volume": null}, {"date": "1995-07-17", "close": 10.46894368, "volume": 153.0}, {"date": "1995-07-18", "close": 10.46894368, "volume": 153.0}, {"date": "1995-07-19", "close": 10.46894368, "volume": null}, {"date": "1995-07-20", "close": 10.46894368, "volume": null}, {"date": "1995-07-21", "close": 10.46894368, "volume": null}, {"date": "1995-07-24", "close": 10.46894368, "volume": null}, {"date": "1995-07-25", "close": 10.46894368, "volume": null}, {"date": "1995-07-26", "close": 11.45040715, "volume": 458.0}, {"date": "1995-07-27", "close": 11.45040715, "volume": null}, {"date": "1995-07-28", "close": 11.45040715, "volume": null}, {"date": "1995-07-31", "close": 11.45040715, "volume": null}, {"date": "1995-08-01", "close": 11.45040715, "volume": null}, {"date": "1995-08-02", "close": 11.45040715, "volume": null}, {"date": "1995-08-03", "close": 11.45040715, "volume": null}, {"date": "1995-08-04", "close": 11.45040715, "volume": 122.0}, {"date": "1995-08-07", "close": 11.45040715, "volume": null}, {"date": "1995-08-08", "close": 11.45040715, "volume": null}, {"date": "1995-08-09", "close": 11.45040715, "volume": null}, {"date": "1995-08-10", "close": 11.45040715, "volume": null}, {"date": "1995-08-11", "close": 11.45040715, "volume": null}, {"date": "1995-08-14", "close": 11.45040715, "volume": null}, {"date": "1995-08-15", "close": 11.45040715, "volume": null}, {"date": "1995-08-16", "close": 11.45040715, "volume": null}, {"date": "1995-08-17", "close": 11.45040715, "volume": null}, {"date": "1995-08-18", "close": 11.45040715, "volume": null}, {"date": "1995-08-21", "close": 11.45040715, "volume": null}, {"date": "1995-08-22", "close": 11.45040715, "volume": null}, {"date": "1995-08-23", "close": 11.45040715, "volume": null}, {"date": "1995-08-24", "close": 13.41333409, "volume": 153.0}, {"date": "1995-08-25", "close": 13.41333409, "volume": null}, {"date": "1995-08-28", "close": 13.41333409, "volume": null}, {"date": "1995-08-29", "close": 13.41333409, "volume": null}, {"date": "1995-08-30", "close": 13.41333409, "volume": 61.0}, {"date": "1995-08-31", "close": 13.41333409, "volume": null}, {"date": "1995-09-01", "close": 13.41333409, "volume": null}, {"date": "1995-09-04", "close": 13.41333409, "volume": null}, {"date": "1995-09-05", "close": 13.41333409, "volume": null}, {"date": "1995-09-06", "close": 13.41333409, "volume": null}, {"date": "1995-09-07", "close": 13.41333409, "volume": null}, {"date": "1995-09-08", "close": 13.41333409, "volume": null}, {"date": "1995-09-11", "close": 13.0861796, "volume": 31.0}, {"date": "1995-09-12", "close": 13.0861796, "volume": null}, {"date": "1995-09-13", "close": 13.0861796, "volume": 1070.0}, {"date": "1995-09-14", "close": 13.0861796, "volume": 428.0}, {"date": "1995-09-15", "close": 13.0861796, "volume": null}, {"date": "1995-09-18", "close": 13.41333409, "volume": 214.0}, {"date": "1995-09-19", "close": 13.41333409, "volume": null}, {"date": "1995-09-20", "close": 13.41333409, "volume": null}, {"date": "1995-09-21", "close": 13.41333409, "volume": null}, {"date": "1995-09-22", "close": 13.41333409, "volume": null}, {"date": "1995-09-25", "close": 13.41333409, "volume": null}, {"date": "1995-09-26", "close": 13.41333409, "volume": null}, {"date": "1995-09-27", "close": 13.41333409, "volume": null}, {"date": "1995-09-28", "close": 13.0861796, "volume": 489.0}, {"date": "1995-09-29", "close": 13.0861796, "volume": null}, {"date": "1995-10-02", "close": 13.0861796, "volume": null}, {"date": "1995-10-03", "close": 12.75902511, "volume": 153.0}, {"date": "1995-10-04", "close": 12.75902511, "volume": null}, {"date": "1995-10-05", "close": 12.75902511, "volume": null}, {"date": "1995-10-06", "close": 12.75902511, "volume": null}, {"date": "1995-10-09", "close": 12.75902511, "volume": null}, {"date": "1995-10-10", "close": 12.75902511, "volume": null}, {"date": "1995-10-11", "close": 12.75902511, "volume": null}, {"date": "1995-10-12", "close": 12.75902511, "volume": null}, {"date": "1995-10-13", "close": 12.75902511, "volume": null}, {"date": "1995-10-16", "close": 12.10471613, "volume": 245.0}, {"date": "1995-10-17", "close": 12.10471613, "volume": null}, {"date": "1995-10-18", "close": 12.10471613, "volume": null}, {"date": "1995-10-19", "close": 12.10471613, "volume": null}, {"date": "1995-10-20", "close": 12.10471613, "volume": null}, {"date": "1995-10-23", "close": 12.43187062, "volume": 214.0}, {"date": "1995-10-24", "close": 12.43187062, "volume": 458.0}, {"date": "1995-10-25", "close": 12.43187062, "volume": null}, {"date": "1995-10-26", "close": 12.43187062, "volume": null}, {"date": "1995-10-27", "close": 12.43187062, "volume": null}, {"date": "1995-10-30", "close": 12.43187062, "volume": null}, {"date": "1995-10-31", "close": 12.43187062, "volume": null}, {"date": "1995-11-01", "close": 12.43187062, "volume": null}, {"date": "1995-11-02", "close": 12.43187062, "volume": null}, {"date": "1995-11-03", "close": 12.43187062, "volume": null}, {"date": "1995-11-06", "close": 12.43187062, "volume": 611.0}, {"date": "1995-11-07", "close": 12.43187062, "volume": null}, {"date": "1995-11-08", "close": 11.77756164, "volume": 122.0}, {"date": "1995-11-09", "close": 11.77756164, "volume": null}, {"date": "1995-11-10", "close": 11.77756164, "volume": 61.0}, {"date": "1995-11-13", "close": 11.45040715, "volume": 15.0}, {"date": "1995-11-14", "close": 11.77756164, "volume": 306.0}, {"date": "1995-11-15", "close": 11.77756164, "volume": null}, {"date": "1995-11-16", "close": 11.77756164, "volume": null}, {"date": "1995-11-17", "close": 11.77756164, "volume": null}, {"date": "1995-11-20", "close": 11.77756164, "volume": 138.0}, {"date": "1995-11-21", "close": 11.77756164, "volume": null}, {"date": "1995-11-22", "close": 11.77756164, "volume": null}, {"date": "1995-11-23", "close": 11.77756164, "volume": 917.0}, {"date": "1995-11-24", "close": 13.0861796, "volume": 61.0}, {"date": "1995-11-27", "close": 13.0861796, "volume": null}, {"date": "1995-11-28", "close": 13.0861796, "volume": null}, {"date": "1995-11-29", "close": 13.0861796, "volume": null}, {"date": "1995-11-30", "close": 13.0861796, "volume": null}, {"date": "1995-12-01", "close": 13.0861796, "volume": null}, {"date": "1995-12-04", "close": 13.0861796, "volume": null}, {"date": "1995-12-05", "close": 13.0861796, "volume": null}, {"date": "1995-12-06", "close": 13.0861796, "volume": null}, {"date": "1995-12-07", "close": 11.77756164, "volume": 306.0}, {"date": "1995-12-08", "close": 11.77756164, "volume": null}, {"date": "1995-12-11", "close": 11.77756164, "volume": null}, {"date": "1995-12-12", "close": 11.77756164, "volume": null}, {"date": "1995-12-13", "close": 11.77756164, "volume": 15.0}, {"date": "1995-12-14", "close": 11.77756164, "volume": null}, {"date": "1995-12-15", "close": 11.12325266, "volume": 1773.0}, {"date": "1995-12-18", "close": 11.12325266, "volume": null}, {"date": "1995-12-19", "close": 11.12325266, "volume": 718.0}, {"date": "1995-12-20", "close": 11.12325266, "volume": null}, {"date": "1995-12-21", "close": 11.12325266, "volume": 306.0}, {"date": "1995-12-22", "close": 11.12325266, "volume": null}, {"date": "1995-12-25", "close": 11.12325266, "volume": null}, {"date": "1995-12-26", "close": 11.12325266, "volume": null}, {"date": "1995-12-27", "close": 11.12325266, "volume": null}, {"date": "1995-12-28", "close": 11.12325266, "volume": 76.0}, {"date": "1995-12-29", "close": 11.12325266, "volume": null}, {"date": "1996-01-01", "close": 11.12325266, "volume": null}, {"date": "1996-01-02", "close": 11.12325266, "volume": null}, {"date": "1996-01-03", "close": 11.12325266, "volume": null}, {"date": "1996-01-04", "close": 11.12325266, "volume": null}, {"date": "1996-01-05", "close": 11.12325266, "volume": null}, {"date": "1996-01-08", "close": 11.12325266, "volume": 46.0}, {"date": "1996-01-09", "close": 11.12325266, "volume": null}, {"date": "1996-01-10", "close": 11.12325266, "volume": 611.0}, {"date": "1996-01-11", "close": 11.12325266, "volume": null}, {"date": "1996-01-12", "close": 11.12325266, "volume": null}, {"date": "1996-01-15", "close": 11.12325266, "volume": null}, {"date": "1996-01-16", "close": 11.12325266, "volume": 336.0}, {"date": "1996-01-17", "close": 11.12325266, "volume": null}, {"date": "1996-01-18", "close": 11.12325266, "volume": null}, {"date": "1996-01-19", "close": 11.12325266, "volume": null}, {"date": "1996-01-22", "close": 11.12325266, "volume": null}, {"date": "1996-01-23", "close": 11.12325266, "volume": null}, {"date": "1996-01-24", "close": 11.12325266, "volume": null}, {"date": "1996-01-25", "close": 11.12325266, "volume": null}, {"date": "1996-01-26", "close": 11.12325266, "volume": null}, {"date": "1996-01-29", "close": 11.12325266, "volume": null}, {"date": "1996-01-30", "close": 11.12325266, "volume": null}, {"date": "1996-01-31", "close": 11.12325266, "volume": null}, {"date": "1996-02-01", "close": 11.12325266, "volume": null}, {"date": "1996-02-02", "close": 11.12325266, "volume": null}, {"date": "1996-02-05", "close": 11.12325266, "volume": null}, {"date": "1996-02-06", "close": 11.12325266, "volume": null}, {"date": "1996-02-07", "close": 11.12325266, "volume": null}, {"date": "1996-02-08", "close": 11.12325266, "volume": null}, {"date": "1996-02-09", "close": 11.12325266, "volume": null}, {"date": "1996-02-12", "close": 11.12325266, "volume": null}, {"date": "1996-02-13", "close": 11.45040715, "volume": 1528.0}, {"date": "1996-02-14", "close": 11.45040715, "volume": null}, {"date": "1996-02-15", "close": 11.45040715, "volume": null}, {"date": "1996-02-16", "close": 11.45040715, "volume": null}, {"date": "1996-02-19", "close": 11.45040715, "volume": null}, {"date": "1996-02-20", "close": 11.45040715, "volume": null}, {"date": "1996-02-21", "close": 11.45040715, "volume": null}, {"date": "1996-02-22", "close": 11.45040715, "volume": null}, {"date": "1996-02-23", "close": 11.45040715, "volume": null}, {"date": "1996-02-26", "close": 11.45040715, "volume": null}, {"date": "1996-02-27", "close": 11.45040715, "volume": null}, {"date": "1996-02-28", "close": 11.12325266, "volume": 504.0}, {"date": "1996-02-29", "close": 11.12325266, "volume": null}, {"date": "1996-03-01", "close": 11.12325266, "volume": 458.0}, {"date": "1996-03-04", "close": 11.12325266, "volume": null}, {"date": "1996-03-05", "close": 11.12325266, "volume": null}, {"date": "1996-03-06", "close": 11.12325266, "volume": null}, {"date": "1996-03-07", "close": 9.16032572, "volume": 3057.0}, {"date": "1996-03-08", "close": 9.16032572, "volume": null}, {"date": "1996-03-11", "close": 9.16032572, "volume": null}, {"date": "1996-03-12", "close": 9.16032572, "volume": null}, {"date": "1996-03-13", "close": 9.16032572, "volume": null}, {"date": "1996-03-14", "close": 9.16032572, "volume": null}, {"date": "1996-03-15", "close": 9.16032572, "volume": 174.0}, {"date": "1996-03-18", "close": 9.16032572, "volume": null}, {"date": "1996-03-19", "close": 9.16032572, "volume": null}, {"date": "1996-03-20", "close": 9.16032572, "volume": null}, {"date": "1996-03-21", "close": 9.16032572, "volume": null}, {"date": "1996-03-22", "close": 9.16032572, "volume": null}, {"date": "1996-03-25", "close": 7.85170776, "volume": 306.0}, {"date": "1996-03-26", "close": 7.85170776, "volume": 1201.0}, {"date": "1996-03-27", "close": 7.85170776, "volume": null}, {"date": "1996-03-28", "close": 8.17886225, "volume": 306.0}, {"date": "1996-03-29", "close": 8.17886225, "volume": null}, {"date": "1996-04-01", "close": 8.50601674, "volume": 245.0}, {"date": "1996-04-02", "close": 8.50601674, "volume": null}, {"date": "1996-04-03", "close": 8.50601674, "volume": null}, {"date": "1996-04-04", "close": 8.50601674, "volume": null}, {"date": "1996-04-05", "close": 8.50601674, "volume": null}, {"date": "1996-04-08", "close": 8.50601674, "volume": null}, {"date": "1996-04-09", "close": 8.50601674, "volume": 235.0}, {"date": "1996-04-10", "close": 8.50601674, "volume": null}, {"date": "1996-04-11", "close": 8.50601674, "volume": null}, {"date": "1996-04-12", "close": 8.50601674, "volume": null}, {"date": "1996-04-15", "close": 8.50601674, "volume": 306.0}, {"date": "1996-04-16", "close": 8.50601674, "volume": null}, {"date": "1996-04-17", "close": 8.50601674, "volume": null}, {"date": "1996-04-18", "close": 8.50601674, "volume": null}, {"date": "1996-04-19", "close": 8.83317123, "volume": 1223.0}, {"date": "1996-04-22", "close": 9.8146347, "volume": 153.0}, {"date": "1996-04-23", "close": 9.8146347, "volume": null}, {"date": "1996-04-24", "close": 9.8146347, "volume": null}, {"date": "1996-04-25", "close": 9.8146347, "volume": null}, {"date": "1996-04-26", "close": 9.8146347, "volume": 397.0}, {"date": "1996-04-29", "close": 9.8146347, "volume": 214.0}, {"date": "1996-04-30", "close": 9.8146347, "volume": null}, {"date": "1996-05-01", "close": 9.8146347, "volume": null}, {"date": "1996-05-02", "close": 9.8146347, "volume": null}, {"date": "1996-05-03", "close": 9.8146347, "volume": null}, {"date": "1996-05-06", "close": 9.8146347, "volume": null}, {"date": "1996-05-07", "close": 9.8146347, "volume": null}, {"date": "1996-05-08", "close": 9.8146347, "volume": null}, {"date": "1996-05-09", "close": 9.8146347, "volume": null}, {"date": "1996-05-10", "close": 9.8146347, "volume": null}, {"date": "1996-05-13", "close": 9.8146347, "volume": null}, {"date": "1996-05-14", "close": 9.8146347, "volume": null}, {"date": "1996-05-15", "close": 9.8146347, "volume": 642.0}, {"date": "1996-05-16", "close": 9.8146347, "volume": 611.0}, {"date": "1996-05-17", "close": 9.8146347, "volume": 275.0}, {"date": "1996-05-20", "close": 9.8146347, "volume": 306.0}, {"date": "1996-05-21", "close": 9.8146347, "volume": 611.0}, {"date": "1996-05-22", "close": 9.8146347, "volume": null}, {"date": "1996-05-23", "close": 9.16032572, "volume": 76.0}, {"date": "1996-05-24", "close": 9.16032572, "volume": null}, {"date": "1996-05-27", "close": 9.16032572, "volume": null}, {"date": "1996-05-28", "close": 9.16032572, "volume": null}, {"date": "1996-05-29", "close": 9.16032572, "volume": 122.0}, {"date": "1996-05-30", "close": 9.16032572, "volume": 31.0}, {"date": "1996-05-31", "close": 9.16032572, "volume": null}, {"date": "1996-06-03", "close": 9.16032572, "volume": null}, {"date": "1996-06-04", "close": 9.16032572, "volume": null}, {"date": "1996-06-05", "close": 9.16032572, "volume": null}, {"date": "1996-06-06", "close": 9.16032572, "volume": null}, {"date": "1996-06-07", "close": 9.16032572, "volume": null}, {"date": "1996-06-10", "close": 9.16032572, "volume": null}, {"date": "1996-06-11", "close": 9.16032572, "volume": null}, {"date": "1996-06-12", "close": 9.16032572, "volume": null}, {"date": "1996-06-13", "close": 9.16032572, "volume": 306.0}, {"date": "1996-06-14", "close": 9.16032572, "volume": null}, {"date": "1996-06-17", "close": 9.16032572, "volume": 917.0}, {"date": "1996-06-18", "close": 8.50601674, "volume": 1528.0}, {"date": "1996-06-19", "close": 8.50601674, "volume": null}, {"date": "1996-06-20", "close": 8.50601674, "volume": null}, {"date": "1996-06-21", "close": 8.83317123, "volume": 306.0}, {"date": "1996-06-24", "close": 8.83317123, "volume": null}, {"date": "1996-06-25", "close": 8.83317123, "volume": 306.0}, {"date": "1996-06-26", "close": 8.83317123, "volume": null}, {"date": "1996-06-27", "close": 8.83317123, "volume": null}, {"date": "1996-06-28", "close": 8.83317123, "volume": null}, {"date": "1996-07-01", "close": 8.83317123, "volume": null}, {"date": "1996-07-02", "close": 8.83317123, "volume": 917.0}, {"date": "1996-07-03", "close": 8.83317123, "volume": null}, {"date": "1996-07-04", "close": 8.83317123, "volume": null}, {"date": "1996-07-05", "close": 8.83317123, "volume": null}, {"date": "1996-07-08", "close": 8.83317123, "volume": null}, {"date": "1996-07-09", "close": 8.83317123, "volume": null}, {"date": "1996-07-10", "close": 8.83317123, "volume": null}, {"date": "1996-07-11", "close": 8.83317123, "volume": null}, {"date": "1996-07-12", "close": 8.83317123, "volume": null}, {"date": "1996-07-15", "close": 8.83317123, "volume": null}, {"date": "1996-07-16", "close": 8.83317123, "volume": 856.0}, {"date": "1996-07-17", "close": 9.16032572, "volume": 275.0}, {"date": "1996-07-18", "close": 9.16032572, "volume": null}, {"date": "1996-07-19", "close": 9.16032572, "volume": null}, {"date": "1996-07-22", "close": 9.8146347, "volume": 31.0}, {"date": "1996-07-23", "close": 9.8146347, "volume": null}, {"date": "1996-07-24", "close": 9.16032572, "volume": 336.0}, {"date": "1996-07-25", "close": 9.16032572, "volume": null}, {"date": "1996-07-26", "close": 9.16032572, "volume": null}, {"date": "1996-07-29", "close": 9.16032572, "volume": null}, {"date": "1996-07-30", "close": 9.16032572, "volume": null}, {"date": "1996-07-31", "close": 9.16032572, "volume": null}, {"date": "1996-08-01", "close": 9.16032572, "volume": null}, {"date": "1996-08-02", "close": 9.16032572, "volume": null}, {"date": "1996-08-05", "close": 9.16032572, "volume": null}, {"date": "1996-08-06", "close": 9.16032572, "volume": null}, {"date": "1996-08-07", "close": 9.16032572, "volume": null}, {"date": "1996-08-08", "close": 9.16032572, "volume": null}, {"date": "1996-08-09", "close": 9.48748021, "volume": 306.0}, {"date": "1996-08-12", "close": 9.48748021, "volume": null}, {"date": "1996-08-13", "close": 9.48748021, "volume": null}, {"date": "1996-08-14", "close": 9.48748021, "volume": null}, {"date": "1996-08-15", "close": 9.48748021, "volume": null}, {"date": "1996-08-16", "close": 9.48748021, "volume": null}, {"date": "1996-08-19", "close": 9.48748021, "volume": null}, {"date": "1996-08-20", "close": 9.48748021, "volume": null}, {"date": "1996-08-21", "close": 9.48748021, "volume": null}, {"date": "1996-08-22", "close": 9.48748021, "volume": null}, {"date": "1996-08-23", "close": 9.48748021, "volume": null}, {"date": "1996-08-26", "close": 9.48748021, "volume": null}, {"date": "1996-08-27", "close": 9.48748021, "volume": null}, {"date": "1996-08-28", "close": 9.48748021, "volume": null}, {"date": "1996-08-29", "close": 9.48748021, "volume": null}, {"date": "1996-08-30", "close": 9.16032572, "volume": 306.0}, {"date": "1996-09-02", "close": 9.16032572, "volume": null}, {"date": "1996-09-03", "close": 9.16032572, "volume": null}, {"date": "1996-09-04", "close": 9.16032572, "volume": null}, {"date": "1996-09-05", "close": 9.48748021, "volume": 153.0}, {"date": "1996-09-06", "close": 9.16032572, "volume": 306.0}, {"date": "1996-09-09", "close": 9.16032572, "volume": null}, {"date": "1996-09-10", "close": 9.16032572, "volume": null}, {"date": "1996-09-11", "close": 9.16032572, "volume": null}, {"date": "1996-09-12", "close": 9.16032572, "volume": null}, {"date": "1996-09-13", "close": 8.17886225, "volume": 229.0}, {"date": "1996-09-16", "close": 8.17886225, "volume": null}, {"date": "1996-09-17", "close": 8.17886225, "volume": null}, {"date": "1996-09-18", "close": 8.17886225, "volume": null}, {"date": "1996-09-19", "close": 8.17886225, "volume": 1681.0}, {"date": "1996-09-20", "close": 8.17886225, "volume": null}, {"date": "1996-09-23", "close": 8.17886225, "volume": null}, {"date": "1996-09-24", "close": 8.17886225, "volume": null}, {"date": "1996-09-25", "close": 8.17886225, "volume": null}, {"date": "1996-09-26", "close": 8.17886225, "volume": null}, {"date": "1996-09-27", "close": 8.17886225, "volume": null}, {"date": "1996-09-30", "close": 8.17886225, "volume": null}, {"date": "1996-10-01", "close": 8.17886225, "volume": null}, {"date": "1996-10-02", "close": 8.17886225, "volume": null}, {"date": "1996-10-03", "close": 8.17886225, "volume": null}, {"date": "1996-10-04", "close": 8.17886225, "volume": null}, {"date": "1996-10-07", "close": 8.17886225, "volume": null}, {"date": "1996-10-08", "close": 8.17886225, "volume": null}, {"date": "1996-10-09", "close": 8.17886225, "volume": null}, {"date": "1996-10-10", "close": 8.17886225, "volume": null}, {"date": "1996-10-11", "close": 8.17886225, "volume": null}, {"date": "1996-10-14", "close": 8.17886225, "volume": null}, {"date": "1996-10-15", "close": 8.17886225, "volume": null}, {"date": "1996-10-16", "close": 8.17886225, "volume": null}, {"date": "1996-10-17", "close": 8.17886225, "volume": null}, {"date": "1996-10-18", "close": 8.17886225, "volume": null}, {"date": "1996-10-21", "close": 8.17886225, "volume": null}, {"date": "1996-10-22", "close": 8.17886225, "volume": null}, {"date": "1996-10-23", "close": 8.17886225, "volume": 1528.0}, {"date": "1996-10-24", "close": 8.17886225, "volume": null}, {"date": "1996-10-25", "close": 8.17886225, "volume": null}, {"date": "1996-10-28", "close": 8.17886225, "volume": null}, {"date": "1996-10-29", "close": 8.17886225, "volume": null}, {"date": "1996-10-30", "close": 8.17886225, "volume": 61.0}, {"date": "1996-10-31", "close": 8.17886225, "volume": null}, {"date": "1996-11-01", "close": 9.8146347, "volume": 703.0}, {"date": "1996-11-04", "close": 9.8146347, "volume": null}, {"date": "1996-11-05", "close": 9.8146347, "volume": null}, {"date": "1996-11-06", "close": 9.8146347, "volume": null}, {"date": "1996-11-07", "close": 9.8146347, "volume": null}, {"date": "1996-11-08", "close": 9.8146347, "volume": null}, {"date": "1996-11-11", "close": 9.8146347, "volume": null}, {"date": "1996-11-12", "close": 9.8146347, "volume": null}, {"date": "1996-11-13", "close": 9.8146347, "volume": null}, {"date": "1996-11-14", "close": 9.8146347, "volume": null}, {"date": "1996-11-15", "close": 9.8146347, "volume": 122.0}, {"date": "1996-11-18", "close": 9.8146347, "volume": null}, {"date": "1996-11-19", "close": 9.8146347, "volume": 31.0}, {"date": "1996-11-20", "close": 9.8146347, "volume": null}, {"date": "1996-11-21", "close": 9.8146347, "volume": null}, {"date": "1996-11-22", "close": 9.8146347, "volume": null}, {"date": "1996-11-25", "close": 9.8146347, "volume": 596.0}, {"date": "1996-11-26", "close": 9.8146347, "volume": null}, {"date": "1996-11-27", "close": 9.8146347, "volume": null}, {"date": "1996-11-28", "close": 9.8146347, "volume": null}, {"date": "1996-11-29", "close": 9.8146347, "volume": 611.0}, {"date": "1996-12-02", "close": 9.8146347, "volume": null}, {"date": "1996-12-03", "close": 9.8146347, "volume": null}, {"date": "1996-12-04", "close": 9.8146347, "volume": null}, {"date": "1996-12-05", "close": 9.8146347, "volume": null}, {"date": "1996-12-06", "close": 9.8146347, "volume": null}, {"date": "1996-12-09", "close": 9.8146347, "volume": null}, {"date": "1996-12-10", "close": 9.48748021, "volume": 245.0}, {"date": "1996-12-11", "close": 9.48748021, "volume": null}, {"date": "1996-12-12", "close": 9.48748021, "volume": null}, {"date": "1996-12-13", "close": 9.48748021, "volume": null}, {"date": "1996-12-16", "close": 9.48748021, "volume": null}, {"date": "1996-12-17", "close": 9.48748021, "volume": null}, {"date": "1996-12-18", "close": 9.48748021, "volume": null}, {"date": "1996-12-19", "close": 9.48748021, "volume": null}, {"date": "1996-12-20", "close": 9.48748021, "volume": null}, {"date": "1996-12-23", "close": 8.50601674, "volume": 306.0}, {"date": "1996-12-24", "close": 8.17886225, "volume": 306.0}, {"date": "1996-12-25", "close": 8.17886225, "volume": null}, {"date": "1996-12-26", "close": 8.17886225, "volume": null}, {"date": "1996-12-27", "close": 8.17886225, "volume": null}, {"date": "1996-12-30", "close": 8.17886225, "volume": null}, {"date": "1996-12-31", "close": 8.17886225, "volume": null}, {"date": "1997-01-01", "close": 8.17886225, "volume": null}, {"date": "1997-01-02", "close": 8.17886225, "volume": null}, {"date": "1997-01-03", "close": 8.17886225, "volume": null}, {"date": "1997-01-06", "close": 8.17886225, "volume": 31.0}, {"date": "1997-01-07", "close": 8.17886225, "volume": null}, {"date": "1997-01-08", "close": 8.17886225, "volume": 61.0}, {"date": "1997-01-09", "close": 8.17886225, "volume": null}, {"date": "1997-01-10", "close": 8.17886225, "volume": null}, {"date": "1997-01-13", "close": 8.17886225, "volume": null}, {"date": "1997-01-14", "close": 8.17886225, "volume": null}, {"date": "1997-01-15", "close": 8.17886225, "volume": null}, {"date": "1997-01-16", "close": 8.17886225, "volume": null}, {"date": "1997-01-17", "close": 8.17886225, "volume": null}, {"date": "1997-01-20", "close": 8.17886225, "volume": null}, {"date": "1997-01-21", "close": 8.17886225, "volume": null}, {"date": "1997-01-22", "close": 8.17886225, "volume": null}, {"date": "1997-01-23", "close": 8.17886225, "volume": null}, {"date": "1997-01-24", "close": 8.17886225, "volume": null}, {"date": "1997-01-27", "close": 8.17886225, "volume": null}, {"date": "1997-01-28", "close": 8.17886225, "volume": null}, {"date": "1997-01-29", "close": 8.17886225, "volume": null}, {"date": "1997-01-30", "close": 8.17886225, "volume": null}, {"date": "1997-01-31", "close": 8.17886225, "volume": null}, {"date": "1997-02-03", "close": 8.17886225, "volume": null}, {"date": "1997-02-04", "close": 8.17886225, "volume": null}, {"date": "1997-02-05", "close": 8.17886225, "volume": null}, {"date": "1997-02-06", "close": 8.17886225, "volume": null}, {"date": "1997-02-07", "close": 8.17886225, "volume": null}, {"date": "1997-02-10", "close": 8.17886225, "volume": null}, {"date": "1997-02-11", "close": 8.17886225, "volume": null}, {"date": "1997-02-12", "close": 8.17886225, "volume": 31.0}, {"date": "1997-02-13", "close": 8.17886225, "volume": null}, {"date": "1997-02-14", "close": 8.17886225, "volume": null}, {"date": "1997-02-17", "close": 8.17886225, "volume": null}, {"date": "1997-02-18", "close": 6.87024429, "volume": 306.0}, {"date": "1997-02-19", "close": 6.87024429, "volume": null}, {"date": "1997-02-20", "close": 6.5430898, "volume": 306.0}, {"date": "1997-02-21", "close": 6.5430898, "volume": null}, {"date": "1997-02-24", "close": 6.5430898, "volume": null}, {"date": "1997-02-25", "close": 5.88878082, "volume": 703.0}, {"date": "1997-02-26", "close": 5.88878082, "volume": 458.0}, {"date": "1997-02-27", "close": 5.88878082, "volume": null}, {"date": "1997-02-28", "close": 5.88878082, "volume": null}, {"date": "1997-03-03", "close": 5.88878082, "volume": null}, {"date": "1997-03-04", "close": 5.88878082, "volume": null}, {"date": "1997-03-05", "close": 5.88878082, "volume": null}, {"date": "1997-03-06", "close": 5.88878082, "volume": null}, {"date": "1997-03-07", "close": 5.88878082, "volume": null}, {"date": "1997-03-10", "close": 5.88878082, "volume": null}, {"date": "1997-03-11", "close": 5.88878082, "volume": null}, {"date": "1997-03-12", "close": 5.88878082, "volume": null}, {"date": "1997-03-13", "close": 5.88878082, "volume": null}, {"date": "1997-03-14", "close": 5.88878082, "volume": null}, {"date": "1997-03-17", "close": 5.88878082, "volume": null}, {"date": "1997-03-18", "close": 5.88878082, "volume": null}, {"date": "1997-03-19", "close": 6.21593531, "volume": 581.0}, {"date": "1997-03-20", "close": 6.21593531, "volume": 611.0}, {"date": "1997-03-21", "close": 6.21593531, "volume": null}, {"date": "1997-03-24", "close": 6.21593531, "volume": null}, {"date": "1997-03-25", "close": 6.21593531, "volume": null}, {"date": "1997-03-26", "close": 6.21593531, "volume": null}, {"date": "1997-03-27", "close": 6.21593531, "volume": null}, {"date": "1997-03-28", "close": 6.21593531, "volume": null}, {"date": "1997-03-31", "close": 6.21593531, "volume": null}, {"date": "1997-04-01", "close": 6.21593531, "volume": null}, {"date": "1997-04-02", "close": 6.21593531, "volume": null}, {"date": "1997-04-03", "close": 6.21593531, "volume": null}, {"date": "1997-04-04", "close": 6.21593531, "volume": null}, {"date": "1997-04-07", "close": 6.21593531, "volume": null}, {"date": "1997-04-08", "close": 6.21593531, "volume": null}, {"date": "1997-04-09", "close": 6.21593531, "volume": null}, {"date": "1997-04-10", "close": 6.21593531, "volume": null}, {"date": "1997-04-11", "close": 6.21593531, "volume": null}, {"date": "1997-04-14", "close": 6.21593531, "volume": null}, {"date": "1997-04-15", "close": 6.21593531, "volume": null}, {"date": "1997-04-16", "close": 6.21593531, "volume": null}, {"date": "1997-04-17", "close": 6.21593531, "volume": null}, {"date": "1997-04-18", "close": 6.21593531, "volume": null}, {"date": "1997-04-21", "close": 6.21593531, "volume": null}, {"date": "1997-04-22", "close": 6.21593531, "volume": 1528.0}, {"date": "1997-04-23", "close": 6.21593531, "volume": null}, {"date": "1997-04-24", "close": 6.21593531, "volume": null}, {"date": "1997-04-25", "close": 6.21593531, "volume": null}, {"date": "1997-04-28", "close": 6.21593531, "volume": null}, {"date": "1997-04-29", "close": 6.21593531, "volume": null}, {"date": "1997-04-30", "close": 6.21593531, "volume": null}, {"date": "1997-05-01", "close": 6.21593531, "volume": null}, {"date": "1997-05-02", "close": 6.21593531, "volume": null}, {"date": "1997-05-05", "close": 6.21593531, "volume": null}, {"date": "1997-05-06", "close": 6.21593531, "volume": null}, {"date": "1997-05-07", "close": 6.21593531, "volume": null}, {"date": "1997-05-08", "close": 6.21593531, "volume": null}, {"date": "1997-05-09", "close": 6.21593531, "volume": null}, {"date": "1997-05-12", "close": 6.379512555, "volume": 611.0}, {"date": "1997-05-13", "close": 6.379512555, "volume": null}, {"date": "1997-05-14", "close": 6.379512555, "volume": null}, {"date": "1997-05-15", "close": 6.379512555, "volume": 61.0}, {"date": "1997-05-16", "close": 6.379512555, "volume": null}, {"date": "1997-05-19", "close": 6.379512555, "volume": null}, {"date": "1997-05-20", "close": 6.379512555, "volume": null}, {"date": "1997-05-21", "close": 6.379512555, "volume": null}, {"date": "1997-05-22", "close": 6.379512555, "volume": null}, {"date": "1997-05-23", "close": 6.379512555, "volume": null}, {"date": "1997-05-26", "close": 6.052358065, "volume": 489.0}, {"date": "1997-05-27", "close": 6.052358065, "volume": null}, {"date": "1997-05-28", "close": 6.052358065, "volume": null}, {"date": "1997-05-29", "close": 6.052358065, "volume": null}, {"date": "1997-05-30", "close": 6.052358065, "volume": null}, {"date": "1997-06-02", "close": 6.052358065, "volume": null}, {"date": "1997-06-03", "close": 6.052358065, "volume": null}, {"date": "1997-06-04", "close": 6.052358065, "volume": null}, {"date": "1997-06-05", "close": 6.052358065, "volume": null}, {"date": "1997-06-06", "close": 6.052358065, "volume": null}, {"date": "1997-06-09", "close": 6.052358065, "volume": null}, {"date": "1997-06-10", "close": 6.052358065, "volume": null}, {"date": "1997-06-11", "close": 5.88878082, "volume": 3209.0}, {"date": "1997-06-12", "close": 5.88878082, "volume": null}, {"date": "1997-06-13", "close": 5.88878082, "volume": null}, {"date": "1997-06-16", "close": 5.88878082, "volume": null}, {"date": "1997-06-17", "close": 5.88878082, "volume": null}, {"date": "1997-06-18", "close": 5.88878082, "volume": null}, {"date": "1997-06-19", "close": 5.88878082, "volume": null}, {"date": "1997-06-20", "close": 5.88878082, "volume": null}, {"date": "1997-06-23", "close": 5.725203575, "volume": 1223.0}, {"date": "1997-06-24", "close": 5.725203575, "volume": null}, {"date": "1997-06-25", "close": 5.725203575, "volume": null}, {"date": "1997-06-26", "close": 5.725203575, "volume": null}, {"date": "1997-06-27", "close": 5.725203575, "volume": null}, {"date": "1997-06-30", "close": 4.58016286, "volume": 183.0}, {"date": "1997-07-01", "close": 4.58016286, "volume": 122.0}, {"date": "1997-07-02", "close": 4.58016286, "volume": null}, {"date": "1997-07-03", "close": 4.58016286, "volume": null}, {"date": "1997-07-04", "close": 4.58016286, "volume": null}, {"date": "1997-07-07", "close": 5.56162633, "volume": 734.0}, {"date": "1997-07-08", "close": 5.56162633, "volume": null}, {"date": "1997-07-09", "close": 5.56162633, "volume": null}, {"date": "1997-07-10", "close": 5.56162633, "volume": null}, {"date": "1997-07-11", "close": 5.56162633, "volume": null}, {"date": "1997-07-14", "close": 5.56162633, "volume": null}, {"date": "1997-07-15", "close": 5.56162633, "volume": null}, {"date": "1997-07-16", "close": 5.56162633, "volume": null}, {"date": "1997-07-17", "close": 5.56162633, "volume": null}, {"date": "1997-07-18", "close": 5.56162633, "volume": null}, {"date": "1997-07-21", "close": 5.56162633, "volume": null}, {"date": "1997-07-22", "close": 5.56162633, "volume": null}, {"date": "1997-07-23", "close": 5.56162633, "volume": null}, {"date": "1997-07-24", "close": 5.56162633, "volume": null}, {"date": "1997-07-25", "close": 5.56162633, "volume": null}, {"date": "1997-07-28", "close": 5.56162633, "volume": null}, {"date": "1997-07-29", "close": 4.58016286, "volume": 489.0}, {"date": "1997-07-30", "close": 4.58016286, "volume": null}, {"date": "1997-07-31", "close": 4.58016286, "volume": null}, {"date": "1997-08-01", "close": 4.58016286, "volume": null}, {"date": "1997-08-04", "close": 4.58016286, "volume": null}, {"date": "1997-08-05", "close": 4.58016286, "volume": null}, {"date": "1997-08-06", "close": 4.58016286, "volume": null}, {"date": "1997-08-07", "close": 4.58016286, "volume": null}, {"date": "1997-08-08", "close": 4.58016286, "volume": null}, {"date": "1997-08-11", "close": 4.90731735, "volume": 61.0}, {"date": "1997-08-12", "close": 4.58016286, "volume": 61.0}, {"date": "1997-08-13", "close": 4.58016286, "volume": null}, {"date": "1997-08-14", "close": 4.58016286, "volume": null}, {"date": "1997-08-15", "close": 4.58016286, "volume": null}, {"date": "1997-08-18", "close": 4.58016286, "volume": null}, {"date": "1997-08-19", "close": 4.58016286, "volume": null}, {"date": "1997-08-20", "close": 4.58016286, "volume": null}, {"date": "1997-08-21", "close": 4.58016286, "volume": null}, {"date": "1997-08-22", "close": 4.58016286, "volume": null}, {"date": "1997-08-25", "close": 4.58016286, "volume": null}, {"date": "1997-08-26", "close": 4.58016286, "volume": null}, {"date": "1997-08-27", "close": 4.58016286, "volume": null}, {"date": "1997-08-28", "close": 4.58016286, "volume": null}, {"date": "1997-08-29", "close": 4.58016286, "volume": null}, {"date": "1997-09-01", "close": 4.58016286, "volume": null}, {"date": "1997-09-02", "close": 4.58016286, "volume": null}, {"date": "1997-09-03", "close": 4.58016286, "volume": null}, {"date": "1997-09-04", "close": 4.58016286, "volume": null}, {"date": "1997-09-05", "close": 4.58016286, "volume": null}, {"date": "1997-09-08", "close": 4.58016286, "volume": null}, {"date": "1997-09-09", "close": 4.58016286, "volume": null}, {"date": "1997-09-10", "close": 4.58016286, "volume": null}, {"date": "1997-09-11", "close": 4.58016286, "volume": null}, {"date": "1997-09-12", "close": 4.58016286, "volume": null}, {"date": "1997-09-15", "close": 4.58016286, "volume": null}, {"date": "1997-09-16", "close": 4.58016286, "volume": null}, {"date": "1997-09-17", "close": 4.58016286, "volume": null}, {"date": "1997-09-18", "close": 4.58016286, "volume": null}, {"date": "1997-09-19", "close": 4.58016286, "volume": null}, {"date": "1997-09-22", "close": 4.58016286, "volume": null}, {"date": "1997-09-23", "close": 4.58016286, "volume": null}, {"date": "1997-09-24", "close": 4.58016286, "volume": null}, {"date": "1997-09-25", "close": 4.58016286, "volume": null}, {"date": "1997-09-26", "close": 4.58016286, "volume": null}, {"date": "1997-09-29", "close": 4.58016286, "volume": null}, {"date": "1997-09-30", "close": 4.58016286, "volume": 306.0}, {"date": "1997-10-01", "close": 4.58016286, "volume": null}, {"date": "1997-10-02", "close": 4.58016286, "volume": null}, {"date": "1997-10-03", "close": 4.58016286, "volume": null}, {"date": "1997-10-06", "close": 4.58016286, "volume": null}, {"date": "1997-10-07", "close": 4.58016286, "volume": null}, {"date": "1997-10-08", "close": 4.58016286, "volume": null}, {"date": "1997-10-09", "close": 4.58016286, "volume": null}, {"date": "1997-10-10", "close": 4.90731735, "volume": 183.0}, {"date": "1997-10-13", "close": 3.59869939, "volume": 245.0}, {"date": "1997-10-14", "close": 3.59869939, "volume": null}, {"date": "1997-10-15", "close": 3.59869939, "volume": null}, {"date": "1997-10-16", "close": 3.59869939, "volume": null}, {"date": "1997-10-17", "close": 3.59869939, "volume": null}, {"date": "1997-10-20", "close": 3.59869939, "volume": null}, {"date": "1997-10-21", "close": 3.59869939, "volume": null}, {"date": "1997-10-22", "close": 3.59869939, "volume": null}, {"date": "1997-10-23", "close": 3.59869939, "volume": null}, {"date": "1997-10-24", "close": 3.59869939, "volume": null}, {"date": "1997-10-27", "close": 3.59869939, "volume": null}, {"date": "1997-10-28", "close": 3.59869939, "volume": null}, {"date": "1997-10-29", "close": 3.59869939, "volume": null}, {"date": "1997-10-30", "close": 3.59869939, "volume": null}, {"date": "1997-10-31", "close": 3.59869939, "volume": null}, {"date": "1997-11-03", "close": 3.59869939, "volume": null}, {"date": "1997-11-04", "close": 3.59869939, "volume": null}, {"date": "1997-11-05", "close": 3.59869939, "volume": null}, {"date": "1997-11-06", "close": 3.59869939, "volume": null}, {"date": "1997-11-07", "close": 3.59869939, "volume": null}, {"date": "1997-11-10", "close": 3.59869939, "volume": null}, {"date": "1997-11-11", "close": 3.59869939, "volume": null}, {"date": "1997-11-12", "close": 3.59869939, "volume": null}, {"date": "1997-11-13", "close": 3.59869939, "volume": null}, {"date": "1997-11-14", "close": 3.59869939, "volume": null}, {"date": "1997-11-17", "close": 3.59869939, "volume": null}, {"date": "1997-11-18", "close": 3.59869939, "volume": null}, {"date": "1997-11-19", "close": 3.59869939, "volume": null}, {"date": "1997-11-20", "close": 3.59869939, "volume": 92.0}, {"date": "1997-11-21", "close": 3.59869939, "volume": null}, {"date": "1997-11-24", "close": 3.59869939, "volume": null}, {"date": "1997-11-25", "close": 3.59869939, "volume": null}, {"date": "1997-11-26", "close": 3.59869939, "volume": null}, {"date": "1997-11-27", "close": 3.59869939, "volume": null}, {"date": "1997-11-28", "close": 3.92585388, "volume": 458.0}, {"date": "1997-12-01", "close": 3.92585388, "volume": null}, {"date": "1997-12-02", "close": 3.92585388, "volume": null}, {"date": "1997-12-03", "close": 3.92585388, "volume": null}, {"date": "1997-12-04", "close": 3.92585388, "volume": null}, {"date": "1997-12-05", "close": 3.92585388, "volume": null}, {"date": "1997-12-08", "close": 3.92585388, "volume": null}, {"date": "1997-12-09", "close": 3.92585388, "volume": null}, {"date": "1997-12-10", "close": 3.92585388, "volume": null}, {"date": "1997-12-11", "close": 3.92585388, "volume": null}, {"date": "1997-12-12", "close": 3.92585388, "volume": null}, {"date": "1997-12-15", "close": 3.92585388, "volume": null}, {"date": "1997-12-16", "close": 3.92585388, "volume": null}, {"date": "1997-12-17", "close": 3.2715449, "volume": 3087.0}, {"date": "1997-12-18", "close": 3.2715449, "volume": null}, {"date": "1997-12-19", "close": 3.2715449, "volume": null}, {"date": "1997-12-22", "close": 3.2715449, "volume": null}, {"date": "1997-12-23", "close": 3.2715449, "volume": null}, {"date": "1997-12-24", "close": 3.2715449, "volume": null}, {"date": "1997-12-25", "close": 3.2715449, "volume": null}, {"date": "1997-12-26", "close": 3.2715449, "volume": null}, {"date": "1997-12-29", "close": 3.2715449, "volume": null}, {"date": "1997-12-30", "close": 3.2715449, "volume": null}, {"date": "1997-12-31", "close": 3.2715449, "volume": null}, {"date": "1998-01-01", "close": 3.2715449, "volume": null}, {"date": "1998-01-02", "close": 3.2715449, "volume": null}, {"date": "1998-01-05", "close": 3.2715449, "volume": null}, {"date": "1998-01-06", "close": 3.2715449, "volume": null}, {"date": "1998-01-07", "close": 3.2715449, "volume": null}, {"date": "1998-01-08", "close": 3.2715449, "volume": null}, {"date": "1998-01-09", "close": 3.2715449, "volume": 948.0}, {"date": "1998-01-12", "close": 3.2715449, "volume": null}, {"date": "1998-01-13", "close": 3.2715449, "volume": 2109.0}, {"date": "1998-01-14", "close": 3.2715449, "volume": null}, {"date": "1998-01-15", "close": 3.2715449, "volume": null}, {"date": "1998-01-16", "close": 3.2715449, "volume": null}, {"date": "1998-01-19", "close": 3.2715449, "volume": null}, {"date": "1998-01-20", "close": 3.2715449, "volume": null}, {"date": "1998-01-21", "close": 3.2715449, "volume": null}, {"date": "1998-01-22", "close": 3.2715449, "volume": null}, {"date": "1998-01-23", "close": 3.92585388, "volume": 764.0}, {"date": "1998-01-26", "close": 3.92585388, "volume": null}, {"date": "1998-01-27", "close": 3.92585388, "volume": null}, {"date": "1998-01-28", "close": 3.92585388, "volume": null}, {"date": "1998-01-29", "close": 3.92585388, "volume": null}, {"date": "1998-01-30", "close": 3.92585388, "volume": null}, {"date": "1998-02-02", "close": 3.92585388, "volume": null}, {"date": "1998-02-03", "close": 3.92585388, "volume": null}, {"date": "1998-02-04", "close": 3.92585388, "volume": null}, {"date": "1998-02-05", "close": 3.92585388, "volume": null}, {"date": "1998-02-06", "close": 3.92585388, "volume": null}, {"date": "1998-02-09", "close": 3.92585388, "volume": null}, {"date": "1998-02-10", "close": 3.92585388, "volume": null}, {"date": "1998-02-11", "close": 3.92585388, "volume": null}, {"date": "1998-02-12", "close": 6.5430898, "volume": 3.0}, {"date": "1998-02-13", "close": 6.5430898, "volume": null}, {"date": "1998-02-16", "close": 6.5430898, "volume": null}, {"date": "1998-02-17", "close": 6.5430898, "volume": null}, {"date": "1998-02-18", "close": 6.5430898, "volume": null}, {"date": "1998-02-19", "close": 6.5430898, "volume": null}, {"date": "1998-02-20", "close": 6.5430898, "volume": null}, {"date": "1998-02-23", "close": 6.5430898, "volume": null}, {"date": "1998-02-24", "close": 6.5430898, "volume": null}, {"date": "1998-02-25", "close": 6.5430898, "volume": null}, {"date": "1998-02-26", "close": 6.5430898, "volume": null}, {"date": "1998-02-27", "close": 6.5430898, "volume": null}, {"date": "1998-03-02", "close": 3.92585388, "volume": 153.0}, {"date": "1998-03-03", "close": 3.92585388, "volume": null}, {"date": "1998-03-04", "close": 3.92585388, "volume": null}, {"date": "1998-03-05", "close": 3.92585388, "volume": null}, {"date": "1998-03-06", "close": 3.92585388, "volume": null}, {"date": "1998-03-09", "close": 3.92585388, "volume": null}, {"date": "1998-03-10", "close": 3.92585388, "volume": null}, {"date": "1998-03-11", "close": 3.92585388, "volume": null}, {"date": "1998-03-12", "close": 3.92585388, "volume": null}, {"date": "1998-03-13", "close": 3.92585388, "volume": null}, {"date": "1998-03-16", "close": 3.92585388, "volume": null}, {"date": "1998-03-17", "close": 3.92585388, "volume": null}, {"date": "1998-03-18", "close": 3.92585388, "volume": null}, {"date": "1998-03-19", "close": 3.92585388, "volume": null}, {"date": "1998-03-20", "close": 3.92585388, "volume": null}, {"date": "1998-03-23", "close": 3.92585388, "volume": null}, {"date": "1998-03-24", "close": 3.92585388, "volume": null}, {"date": "1998-03-25", "close": 3.92585388, "volume": null}, {"date": "1998-03-26", "close": 3.92585388, "volume": null}, {"date": "1998-03-27", "close": 3.92585388, "volume": null}, {"date": "1998-03-30", "close": 3.92585388, "volume": null}, {"date": "1998-03-31", "close": 3.92585388, "volume": null}, {"date": "1998-04-01", "close": 3.92585388, "volume": null}, {"date": "1998-04-02", "close": 3.92585388, "volume": null}, {"date": "1998-04-03", "close": 3.92585388, "volume": null}, {"date": "1998-04-06", "close": 3.92585388, "volume": null}, {"date": "1998-04-07", "close": 3.92585388, "volume": null}, {"date": "1998-04-08", "close": 3.92585388, "volume": null}, {"date": "1998-04-09", "close": 3.92585388, "volume": null}, {"date": "1998-04-10", "close": 3.92585388, "volume": null}, {"date": "1998-04-13", "close": 3.92585388, "volume": null}, {"date": "1998-04-14", "close": 3.92585388, "volume": null}, {"date": "1998-04-15", "close": 3.92585388, "volume": null}, {"date": "1998-04-16", "close": 3.92585388, "volume": null}, {"date": "1998-04-17", "close": 3.92585388, "volume": null}, {"date": "1998-04-20", "close": 3.92585388, "volume": null}, {"date": "1998-04-21", "close": 3.92585388, "volume": null}, {"date": "1998-04-22", "close": 3.92585388, "volume": null}, {"date": "1998-04-23", "close": 2.813528614, "volume": 1528.0}, {"date": "1998-04-24", "close": 2.813528614, "volume": null}, {"date": "1998-04-27", "close": 2.813528614, "volume": null}, {"date": "1998-04-28", "close": 2.813528614, "volume": null}, {"date": "1998-04-29", "close": 2.94439041, "volume": 3057.0}, {"date": "1998-04-30", "close": 2.94439041, "volume": 1223.0}, {"date": "1998-05-01", "close": 2.94439041, "volume": null}, {"date": "1998-05-04", "close": 2.94439041, "volume": null}, {"date": "1998-05-05", "close": 2.94439041, "volume": null}, {"date": "1998-05-06", "close": 2.94439041, "volume": null}, {"date": "1998-05-07", "close": 2.94439041, "volume": null}, {"date": "1998-05-08", "close": 2.94439041, "volume": null}, {"date": "1998-05-11", "close": 2.94439041, "volume": null}, {"date": "1998-05-12", "close": 2.94439041, "volume": null}, {"date": "1998-05-13", "close": 2.94439041, "volume": null}, {"date": "1998-05-14", "close": 2.94439041, "volume": null}, {"date": "1998-05-15", "close": 2.94439041, "volume": null}, {"date": "1998-05-18", "close": 2.94439041, "volume": null}, {"date": "1998-05-19", "close": 2.94439041, "volume": null}, {"date": "1998-05-20", "close": 2.94439041, "volume": null}, {"date": "1998-05-21", "close": 2.94439041, "volume": null}, {"date": "1998-05-22", "close": 2.94439041, "volume": null}, {"date": "1998-05-25", "close": 2.94439041, "volume": null}, {"date": "1998-05-26", "close": 2.94439041, "volume": null}, {"date": "1998-05-27", "close": 2.94439041, "volume": null}, {"date": "1998-05-28", "close": 2.94439041, "volume": null}, {"date": "1998-05-29", "close": 2.94439041, "volume": null}, {"date": "1998-06-01", "close": 2.94439041, "volume": null}, {"date": "1998-06-02", "close": 2.94439041, "volume": null}, {"date": "1998-06-03", "close": 2.94439041, "volume": null}, {"date": "1998-06-04", "close": 2.94439041, "volume": null}, {"date": "1998-06-05", "close": 2.94439041, "volume": null}, {"date": "1998-06-08", "close": 2.94439041, "volume": null}, {"date": "1998-06-09", "close": 2.94439041, "volume": null}, {"date": "1998-06-10", "close": 2.780813165, "volume": 183.0}, {"date": "1998-06-11", "close": 2.780813165, "volume": null}, {"date": "1998-06-12", "close": 2.780813165, "volume": null}, {"date": "1998-06-15", "close": 1.30861796, "volume": 1528.0}, {"date": "1998-06-16", "close": 1.30861796, "volume": 367.0}, {"date": "1998-06-17", "close": 1.30861796, "volume": 306.0}, {"date": "1998-06-18", "close": 1.30861796, "volume": 122.0}, {"date": "1998-06-19", "close": 1.30861796, "volume": 245.0}, {"date": "1998-06-22", "close": 1.30861796, "volume": null}, {"date": "1998-06-23", "close": 1.30861796, "volume": null}, {"date": "1998-06-24", "close": 1.30861796, "volume": 550.0}, {"date": "1998-06-25", "close": 2.551805022, "volume": 306.0}, {"date": "1998-06-26", "close": 2.61723592, "volume": 611.0}, {"date": "1998-06-29", "close": 2.61723592, "volume": null}, {"date": "1998-06-30", "close": 2.61723592, "volume": 1360.0}, {"date": "1998-07-01", "close": 3.2715449, "volume": 886.0}, {"date": "1998-07-02", "close": 3.2715449, "volume": null}, {"date": "1998-07-03", "close": 3.2715449, "volume": null}, {"date": "1998-07-06", "close": 3.2715449, "volume": 810.0}, {"date": "1998-07-07", "close": 3.2715449, "volume": null}, {"date": "1998-07-08", "close": 3.2715449, "volume": null}, {"date": "1998-07-09", "close": 3.2715449, "volume": null}, {"date": "1998-07-10", "close": 2.94439041, "volume": 611.0}, {"date": "1998-07-13", "close": 2.94439041, "volume": null}, {"date": "1998-07-14", "close": 2.94439041, "volume": null}, {"date": "1998-07-15", "close": 2.94439041, "volume": null}, {"date": "1998-07-16", "close": 2.94439041, "volume": null}, {"date": "1998-07-17", "close": 2.94439041, "volume": null}, {"date": "1998-07-20", "close": 2.94439041, "volume": 841.0}, {"date": "1998-07-21", "close": 2.94439041, "volume": 134.0}, {"date": "1998-07-22", "close": 2.94439041, "volume": null}, {"date": "1998-07-23", "close": 2.94439041, "volume": null}, {"date": "1998-07-24", "close": 2.94439041, "volume": null}, {"date": "1998-07-27", "close": 2.94439041, "volume": null}, {"date": "1998-07-28", "close": 2.94439041, "volume": null}, {"date": "1998-07-29", "close": 2.94439041, "volume": null}, {"date": "1998-07-30", "close": 2.94439041, "volume": null}, {"date": "1998-07-31", "close": 2.94439041, "volume": null}, {"date": "1998-08-03", "close": 2.94439041, "volume": null}, {"date": "1998-08-04", "close": 2.94439041, "volume": 1223.0}, {"date": "1998-08-05", "close": 2.94439041, "volume": 245.0}, {"date": "1998-08-06", "close": 2.94439041, "volume": null}, {"date": "1998-08-07", "close": 2.94439041, "volume": null}, {"date": "1998-08-10", "close": 2.94439041, "volume": null}, {"date": "1998-08-11", "close": 2.780813165, "volume": null}, {"date": "1999-11-16", "close": 2.780813165, "volume": null}, {"date": "1999-11-17", "close": 2.780813165, "volume": null}, {"date": "1999-11-18", "close": 2.780813165, "volume": null}, {"date": "1999-11-19", "close": 2.780813165, "volume": null}, {"date": "1999-11-22", "close": 2.780813165, "volume": null}, {"date": "1999-11-23", "close": 2.780813165, "volume": null}, {"date": "1999-11-24", "close": 2.780813165, "volume": null}, {"date": "1999-11-25", "close": 2.780813165, "volume": null}, {"date": "1999-11-26", "close": 2.780813165, "volume": null}, {"date": "1999-11-29", "close": 2.780813165, "volume": null}, {"date": "1999-11-30", "close": 2.780813165, "volume": null}, {"date": "1999-12-01", "close": 2.780813165, "volume": null}, {"date": "1999-12-02", "close": 2.780813165, "volume": null}, {"date": "1999-12-03", "close": 2.780813165, "volume": null}, {"date": "1999-12-06", "close": 2.780813165, "volume": null}, {"date": "1999-12-07", "close": 2.780813165, "volume": null}, {"date": "1999-12-08", "close": 2.780813165, "volume": null}, {"date": "1999-12-09", "close": 2.780813165, "volume": null}, {"date": "1999-12-10", "close": 2.780813165, "volume": null}, {"date": "1999-12-13", "close": 2.780813165, "volume": null}, {"date": "1999-12-14", "close": 2.780813165, "volume": null}, {"date": "1999-12-15", "close": 2.780813165, "volume": null}, {"date": "1999-12-16", "close": 2.780813165, "volume": null}, {"date": "1999-12-17", "close": 2.780813165, "volume": null}, {"date": "1999-12-20", "close": 2.780813165, "volume": null}, {"date": "1999-12-21", "close": 2.780813165, "volume": null}, {"date": "1999-12-22", "close": 2.780813165, "volume": null}, {"date": "1999-12-23", "close": 2.780813165, "volume": null}, {"date": "1999-12-24", "close": 2.780813165, "volume": null}, {"date": "1999-12-27", "close": 2.780813165, "volume": null}, {"date": "1999-12-28", "close": 2.780813165, "volume": null}, {"date": "1999-12-29", "close": 2.780813165, "volume": null}, {"date": "1999-12-30", "close": 2.780813165, "volume": null}, {"date": "1999-12-31", "close": 2.780813165, "volume": null}, {"date": "2000-01-03", "close": 2.780813165, "volume": null}, {"date": "2000-01-04", "close": 2.780813165, "volume": null}, {"date": "2000-01-05", "close": 2.780813165, "volume": null}, {"date": "2000-01-06", "close": 2.780813165, "volume": null}, {"date": "2000-01-07", "close": 2.780813165, "volume": null}, {"date": "2000-01-10", "close": 2.780813165, "volume": null}, {"date": "2000-01-11", "close": 2.780813165, "volume": null}, {"date": "2000-01-12", "close": 2.780813165, "volume": null}, {"date": "2000-01-13", "close": 2.780813165, "volume": null}, {"date": "2000-01-14", "close": 2.780813165, "volume": null}, {"date": "2000-01-17", "close": 2.780813165, "volume": null}, {"date": "2000-01-18", "close": 2.780813165, "volume": null}, {"date": "2000-01-19", "close": 2.780813165, "volume": null}, {"date": "2000-01-20", "close": 2.780813165, "volume": null}, {"date": "2000-01-21", "close": 2.780813165, "volume": null}, {"date": "2000-01-24", "close": 2.780813165, "volume": null}, {"date": "2000-01-25", "close": 2.780813165, "volume": null}, {"date": "2000-01-26", "close": 2.780813165, "volume": null}, {"date": "2000-01-27", "close": 2.780813165, "volume": null}, {"date": "2000-01-28", "close": 2.780813165, "volume": null}, {"date": "2000-01-31", "close": 2.780813165, "volume": null}, {"date": "2000-02-01", "close": 2.780813165, "volume": null}, {"date": "2000-02-02", "close": 2.780813165, "volume": null}, {"date": "2000-09-05", "close": 2.780813165, "volume": null}, {"date": "2000-11-20", "close": 2.780813165, "volume": null}, {"date": "2000-11-21", "close": 2.780813165, "volume": null}, {"date": "2000-11-22", "close": 2.780813165, "volume": null}, {"date": "2000-11-23", "close": 2.780813165, "volume": null}, {"date": "2000-11-24", "close": 2.780813165, "volume": null}, {"date": "2000-11-27", "close": 2.780813165, "volume": null}, {"date": "2000-11-28", "close": 2.780813165, "volume": null}, {"date": "2000-11-29", "close": 2.780813165, "volume": null}, {"date": "2000-11-30", "close": 2.780813165, "volume": null}, {"date": "2000-12-01", "close": 2.780813165, "volume": null}, {"date": "2000-12-04", "close": 2.780813165, "volume": null}, {"date": "2000-12-05", "close": 2.780813165, "volume": null}, {"date": "2000-12-06", "close": 2.780813165, "volume": null}, {"date": "2000-12-07", "close": 2.780813165, "volume": null}, {"date": "2000-12-11", "close": 2.780813165, "volume": null}, {"date": "2000-12-12", "close": 2.780813165, "volume": null}, {"date": "2000-12-13", "close": 2.780813165, "volume": null}, {"date": "2000-12-14", "close": 2.780813165, "volume": null}, {"date": "2000-12-15", "close": 2.780813165, "volume": null}, {"date": "2000-12-18", "close": 2.780813165, "volume": null}, {"date": "2000-12-19", "close": 2.780813165, "volume": null}, {"date": "2000-12-20", "close": 2.780813165, "volume": null}, {"date": "2000-12-21", "close": 2.780813165, "volume": null}, {"date": "2000-12-22", "close": 2.780813165, "volume": null}, {"date": "2000-12-27", "close": 2.780813165, "volume": null}, {"date": "2000-12-28", "close": 2.780813165, "volume": null}, {"date": "2000-12-29", "close": 2.780813165, "volume": null}, {"date": "2001-01-02", "close": 2.780813165, "volume": null}, {"date": "2001-01-03", "close": 2.780813165, "volume": null}, {"date": "2001-01-04", "close": 2.780813165, "volume": null}, {"date": "2001-01-05", "close": 2.780813165, "volume": null}, {"date": "2001-01-08", "close": 2.780813165, "volume": null}, {"date": "2001-01-09", "close": 2.780813165, "volume": null}, {"date": "2001-01-10", "close": 2.780813165, "volume": null}, {"date": "2001-01-11", "close": 2.780813165, "volume": null}, {"date": "2001-01-12", "close": 2.780813165, "volume": null}, {"date": "2001-01-15", "close": 2.780813165, "volume": null}, {"date": "2001-01-16", "close": 2.780813165, "volume": null}, {"date": "2001-01-17", "close": 2.780813165, "volume": null}, {"date": "2001-01-18", "close": 2.780813165, "volume": null}, {"date": "2001-01-19", "close": 2.780813165, "volume": null}, {"date": "2001-01-22", "close": 2.780813165, "volume": null}, {"date": "2001-01-23", "close": 2.780813165, "volume": null}, {"date": "2001-01-24", "close": 2.780813165, "volume": null}, {"date": "2001-01-25", "close": 2.780813165, "volume": null}, {"date": "2001-01-29", "close": 2.780813165, "volume": null}, {"date": "2001-01-30", "close": 2.780813165, "volume": null}, {"date": "2001-01-31", "close": 2.780813165, "volume": null}, {"date": "2001-02-01", "close": 2.780813165, "volume": null}, {"date": "2001-02-02", "close": 2.780813165, "volume": null}, {"date": "2001-02-05", "close": 2.780813165, "volume": null}, {"date": "2001-02-06", "close": 2.780813165, "volume": null}, {"date": "2001-02-07", "close": 2.780813165, "volume": null}, {"date": "2001-02-08", "close": 2.780813165, "volume": null}, {"date": "2001-02-09", "close": 2.780813165, "volume": null}, {"date": "2001-02-12", "close": 2.780813165, "volume": null}, {"date": "2001-02-13", "close": 2.780813165, "volume": null}, {"date": "2001-02-14", "close": 2.780813165, "volume": null}, {"date": "2001-02-15", "close": 2.780813165, "volume": null}, {"date": "2001-02-16", "close": 2.780813165, "volume": null}, {"date": "2001-02-19", "close": 2.780813165, "volume": null}, {"date": "2001-02-20", "close": 2.780813165, "volume": null}, {"date": "2001-02-21", "close": 2.780813165, "volume": null}, {"date": "2001-02-22", "close": 2.780813165, "volume": null}, {"date": "2001-02-23", "close": 2.780813165, "volume": null}, {"date": "2001-02-26", "close": 2.780813165, "volume": null}, {"date": "2001-02-27", "close": 2.780813165, "volume": null}, {"date": "2001-02-28", "close": 2.780813165, "volume": null}, {"date": "2001-03-01", "close": 2.780813165, "volume": null}, {"date": "2001-03-02", "close": 2.780813165, "volume": null}, {"date": "2001-03-05", "close": 2.780813165, "volume": null}, {"date": "2001-03-06", "close": 2.780813165, "volume": null}, {"date": "2001-03-07", "close": 2.780813165, "volume": null}, {"date": "2001-03-08", "close": 2.780813165, "volume": null}, {"date": "2001-03-09", "close": 2.780813165, "volume": null}, {"date": "2001-03-12", "close": 2.780813165, "volume": null}, {"date": "2001-03-13", "close": 2.780813165, "volume": null}, {"date": "2001-03-14", "close": 2.780813165, "volume": null}, {"date": "2001-03-15", "close": 2.780813165, "volume": null}, {"date": "2001-03-16", "close": 2.780813165, "volume": null}, {"date": "2001-03-19", "close": 2.780813165, "volume": null}, {"date": "2001-03-20", "close": 2.780813165, "volume": null}, {"date": "2001-03-21", "close": 2.780813165, "volume": null}, {"date": "2001-03-22", "close": 2.780813165, "volume": null}, {"date": "2001-03-23", "close": 2.780813165, "volume": null}, {"date": "2001-03-26", "close": 2.780813165, "volume": null}, {"date": "2001-03-27", "close": 2.780813165, "volume": null}, {"date": "2001-03-28", "close": 2.780813165, "volume": null}, {"date": "2001-03-29", "close": 2.780813165, "volume": null}, {"date": "2001-03-30", "close": 2.780813165, "volume": null}, {"date": "2001-04-02", "close": 2.780813165, "volume": null}, {"date": "2001-04-03", "close": 2.780813165, "volume": null}, {"date": "2001-04-04", "close": 2.780813165, "volume": null}, {"date": "2001-04-05", "close": 2.780813165, "volume": null}, {"date": "2001-04-06", "close": 2.780813165, "volume": null}, {"date": "2001-04-09", "close": 2.780813165, "volume": null}, {"date": "2001-04-10", "close": 2.780813165, "volume": null}, {"date": "2001-04-11", "close": 2.780813165, "volume": null}, {"date": "2001-04-12", "close": 2.780813165, "volume": null}, {"date": "2001-04-17", "close": 2.780813165, "volume": null}, {"date": "2001-04-18", "close": 2.780813165, "volume": null}, {"date": "2001-04-19", "close": 2.780813165, "volume": null}, {"date": "2001-04-20", "close": 2.780813165, "volume": null}, {"date": "2001-04-23", "close": 2.780813165, "volume": null}, {"date": "2001-04-24", "close": 2.780813165, "volume": null}, {"date": "2001-04-26", "close": 2.780813165, "volume": null}, {"date": "2001-04-27", "close": 2.780813165, "volume": null}, {"date": "2001-04-30", "close": 2.780813165, "volume": null}, {"date": "2001-05-01", "close": 2.780813165, "volume": null}, {"date": "2001-05-02", "close": 2.780813165, "volume": null}, {"date": "2001-05-03", "close": 2.780813165, "volume": null}, {"date": "2001-05-04", "close": 2.780813165, "volume": null}, {"date": "2001-05-07", "close": 2.780813165, "volume": null}, {"date": "2001-05-08", "close": 2.780813165, "volume": null}, {"date": "2001-05-09", "close": 2.780813165, "volume": null}, {"date": "2001-05-10", "close": 2.780813165, "volume": null}, {"date": "2001-05-11", "close": 2.780813165, "volume": null}, {"date": "2001-05-14", "close": 2.780813165, "volume": null}, {"date": "2001-05-15", "close": 2.780813165, "volume": null}, {"date": "2001-05-16", "close": 2.780813165, "volume": null}, {"date": "2001-05-17", "close": 2.780813165, "volume": null}, {"date": "2001-05-18", "close": 2.780813165, "volume": null}, {"date": "2001-05-21", "close": 2.780813165, "volume": null}, {"date": "2001-05-22", "close": 2.780813165, "volume": null}, {"date": "2001-05-23", "close": 2.780813165, "volume": null}, {"date": "2001-05-24", "close": 2.780813165, "volume": null}, {"date": "2001-05-25", "close": 2.780813165, "volume": null}, {"date": "2001-05-28", "close": 2.780813165, "volume": null}, {"date": "2001-05-29", "close": 2.780813165, "volume": null}, {"date": "2001-05-30", "close": 2.780813165, "volume": null}, {"date": "2001-05-31", "close": 2.780813165, "volume": null}, {"date": "2001-06-01", "close": 2.780813165, "volume": null}, {"date": "2001-06-04", "close": 2.780813165, "volume": null}, {"date": "2001-06-05", "close": 2.780813165, "volume": null}, {"date": "2001-06-06", "close": 2.780813165, "volume": null}, {"date": "2001-06-07", "close": 2.780813165, "volume": null}, {"date": "2001-06-08", "close": 2.780813165, "volume": null}, {"date": "2001-06-12", "close": 2.780813165, "volume": null}, {"date": "2001-06-13", "close": 2.780813165, "volume": null}, {"date": "2001-06-14", "close": 2.780813165, "volume": null}, {"date": "2001-06-15", "close": 2.780813165, "volume": null}, {"date": "2001-06-18", "close": 2.780813165, "volume": null}, {"date": "2001-06-19", "close": 2.780813165, "volume": null}, {"date": "2001-06-20", "close": 2.780813165, "volume": null}, {"date": "2001-06-21", "close": 2.780813165, "volume": null}, {"date": "2001-06-22", "close": 2.780813165, "volume": null}, {"date": "2001-06-25", "close": 2.780813165, "volume": null}, {"date": "2001-06-26", "close": 2.780813165, "volume": null}, {"date": "2001-06-27", "close": 2.780813165, "volume": null}, {"date": "2001-06-28", "close": 2.780813165, "volume": null}, {"date": "2001-06-29", "close": 2.780813165, "volume": null}, {"date": "2001-07-02", "close": 2.780813165, "volume": null}, {"date": "2001-07-03", "close": 2.780813165, "volume": null}, {"date": "2001-07-04", "close": 2.780813165, "volume": null}, {"date": "2001-07-05", "close": 2.780813165, "volume": null}, {"date": "2001-07-06", "close": 2.780813165, "volume": null}, {"date": "2001-07-09", "close": 2.780813165, "volume": null}, {"date": "2001-07-10", "close": 2.780813165, "volume": null}, {"date": "2001-07-11", "close": 2.780813165, "volume": null}, {"date": "2001-07-12", "close": 2.780813165, "volume": null}, {"date": "2001-07-13", "close": 2.780813165, "volume": null}, {"date": "2001-07-16", "close": 2.780813165, "volume": null}, {"date": "2001-07-17", "close": 2.780813165, "volume": null}, {"date": "2001-07-18", "close": 2.780813165, "volume": null}, {"date": "2001-07-19", "close": 2.780813165, "volume": null}, {"date": "2001-07-20", "close": 2.780813165, "volume": null}, {"date": "2001-07-23", "close": 2.780813165, "volume": null}, {"date": "2001-07-24", "close": 2.780813165, "volume": null}, {"date": "2001-07-25", "close": 2.780813165, "volume": null}, {"date": "2001-07-26", "close": 2.780813165, "volume": null}, {"date": "2001-07-27", "close": 2.780813165, "volume": null}, {"date": "2001-07-30", "close": 2.780813165, "volume": null}, {"date": "2001-07-31", "close": 2.780813165, "volume": null}, {"date": "2001-08-01", "close": 2.780813165, "volume": null}, {"date": "2001-08-02", "close": 2.780813165, "volume": null}, {"date": "2001-08-03", "close": 2.780813165, "volume": null}, {"date": "2001-08-06", "close": 2.780813165, "volume": null}, {"date": "2001-08-07", "close": 2.780813165, "volume": null}, {"date": "2001-08-08", "close": 2.780813165, "volume": null}, {"date": "2001-08-09", "close": 2.780813165, "volume": null}, {"date": "2001-08-10", "close": 2.780813165, "volume": null}, {"date": "2001-08-13", "close": 2.780813165, "volume": null}, {"date": "2001-08-14", "close": 2.780813165, "volume": null}, {"date": "2001-08-15", "close": 2.780813165, "volume": null}, {"date": "2001-08-16", "close": 2.780813165, "volume": null}, {"date": "2001-08-17", "close": 2.780813165, "volume": null}, {"date": "2001-08-20", "close": 2.780813165, "volume": null}, {"date": "2001-08-21", "close": 2.780813165, "volume": null}, {"date": "2001-08-22", "close": 2.780813165, "volume": null}, {"date": "2001-08-23", "close": 2.780813165, "volume": null}, {"date": "2001-08-24", "close": 2.780813165, "volume": null}, {"date": "2001-08-27", "close": 2.780813165, "volume": null}, {"date": "2001-08-28", "close": 2.780813165, "volume": null}, {"date": "2001-08-29", "close": 2.780813165, "volume": null}, {"date": "2001-08-30", "close": 2.780813165, "volume": null}, {"date": "2001-08-31", "close": 2.780813165, "volume": null}, {"date": "2001-09-03", "close": 2.780813165, "volume": null}, {"date": "2001-09-04", "close": 2.780813165, "volume": null}, {"date": "2001-09-05", "close": 2.780813165, "volume": null}, {"date": "2001-09-06", "close": 2.780813165, "volume": null}, {"date": "2001-09-10", "close": 2.780813165, "volume": null}, {"date": "2001-09-11", "close": 2.780813165, "volume": null}, {"date": "2001-09-12", "close": 2.780813165, "volume": null}, {"date": "2001-09-13", "close": 2.780813165, "volume": null}, {"date": "2001-09-14", "close": 2.780813165, "volume": null}, {"date": "2001-09-17", "close": 2.780813165, "volume": null}, {"date": "2001-09-18", "close": 2.780813165, "volume": null}, {"date": "2001-09-19", "close": 2.780813165, "volume": null}, {"date": "2001-09-20", "close": 2.780813165, "volume": null}, {"date": "2001-09-21", "close": 2.780813165, "volume": null}, {"date": "2001-09-24", "close": 2.780813165, "volume": null}, {"date": "2001-09-25", "close": 2.780813165, "volume": null}, {"date": "2001-09-26", "close": 2.780813165, "volume": null}, {"date": "2001-09-27", "close": 2.780813165, "volume": null}, {"date": "2001-09-28", "close": 2.780813165, "volume": null}, {"date": "2001-10-01", "close": 2.780813165, "volume": null}, {"date": "2001-10-02", "close": 2.780813165, "volume": null}, {"date": "2001-10-03", "close": 2.780813165, "volume": null}, {"date": "2001-10-04", "close": 2.780813165, "volume": null}, {"date": "2001-10-05", "close": 2.780813165, "volume": null}, {"date": "2001-10-08", "close": 2.780813165, "volume": null}, {"date": "2005-03-24", "close": 1.38437536, "volume": 13667.0}, {"date": "2005-03-29", "close": 1.38437536, "volume": 2897.0}, {"date": "2005-03-30", "close": 1.42763709, "volume": 13873.0}, {"date": "2005-03-31", "close": 1.2978519, "volume": 8714.0}, {"date": "2005-04-01", "close": 1.38437536, "volume": 11558.0}, {"date": "2005-04-04", "close": 1.16806671, "volume": 13691.0}, {"date": "2005-04-05", "close": 1.08154325, "volume": 14331.0}, {"date": "2005-04-06", "close": 1.16806671, "volume": 18571.0}, {"date": "2005-04-07", "close": 1.08154325, "volume": 6945.0}, {"date": "2005-04-08", "close": 1.12480498, "volume": 11480.0}, {"date": "2005-04-13", "close": 0.90849633, "volume": 2643.0}, {"date": "2005-04-14", "close": 0.90849633, "volume": 27045.0}, {"date": "2005-04-15", "close": 0.95175806, "volume": 6028.0}, {"date": "2005-04-20", "close": 0.8652346, "volume": 15025.0}, {"date": "2005-04-22", "close": 0.8652346, "volume": 27160.0}, {"date": "2005-04-26", "close": 0.8652346, "volume": 5201.0}, {"date": "2005-04-27", "close": 0.8652346, "volume": 578.0}, {"date": "2005-04-29", "close": 0.8652346, "volume": 2424.0}, {"date": "2005-05-03", "close": 0.8652346, "volume": 16758.0}, {"date": "2005-05-04", "close": 0.60566422, "volume": 17193.0}, {"date": "2005-05-05", "close": 0.8652346, "volume": 1156.0}, {"date": "2005-05-06", "close": 0.90849633, "volume": 3352.0}, {"date": "2005-05-11", "close": 0.77871114, "volume": 2387.0}, {"date": "2005-05-12", "close": 0.73544941, "volume": 9708.0}, {"date": "2005-05-13", "close": 0.631621258, "volume": 9246.0}, {"date": "2005-05-16", "close": 0.640273604, "volume": 7.0}, {"date": "2005-05-17", "close": 0.69218768, "volume": 15596.0}, {"date": "2005-05-19", "close": 0.64892595, "volume": 3467.0}, {"date": "2005-05-20", "close": 0.64892595, "volume": 8107.0}, {"date": "2005-05-23", "close": 0.622968912, "volume": 1345.0}, {"date": "2005-05-25", "close": 0.657578296, "volume": 2889.0}, {"date": "2005-05-26", "close": 0.64892595, "volume": 7519.0}, {"date": "2005-05-27", "close": 0.64892595, "volume": 46.0}, {"date": "2005-05-30", "close": 0.69218768, "volume": 5779.0}, {"date": "2005-05-31", "close": 0.700840026, "volume": 2543.0}, {"date": "2005-06-02", "close": 0.614316566, "volume": 51651.0}, {"date": "2005-06-06", "close": 0.640273604, "volume": 23693.0}, {"date": "2005-06-07", "close": 0.60566422, "volume": 1445.0}, {"date": "2005-06-08", "close": 0.60566422, "volume": 11246.0}, {"date": "2005-06-09", "close": 0.579707182, "volume": 19483.0}, {"date": "2005-06-10", "close": 0.579707182, "volume": 3731.0}, {"date": "2005-06-14", "close": 0.588359528, "volume": 2312.0}, {"date": "2005-06-15", "close": 0.60566422, "volume": 23982.0}, {"date": "2005-06-16", "close": 0.588359528, "volume": 693.0}, {"date": "2005-06-21", "close": 0.60566422, "volume": 9401.0}, {"date": "2005-06-22", "close": 0.588359528, "volume": 112.0}, {"date": "2005-06-23", "close": 0.571054836, "volume": 18725.0}, {"date": "2005-06-27", "close": 0.579707182, "volume": 17047.0}, {"date": "2005-06-28", "close": 0.69218768, "volume": 5779.0}, {"date": "2005-06-29", "close": 0.64892595, "volume": 8668.0}, {"date": "2005-06-30", "close": 0.614316566, "volume": 44497.0}, {"date": "2005-07-01", "close": 0.69218768, "volume": 4623.0}, {"date": "2005-07-06", "close": 0.73544941, "volume": 5779.0}, {"date": "2005-07-12", "close": 0.631621258, "volume": 4623.0}, {"date": "2005-07-13", "close": 0.64892595, "volume": 47386.0}, {"date": "2005-07-15", "close": 0.64892595, "volume": 8.0}, {"date": "2005-07-25", "close": 0.64892595, "volume": 21259.0}, {"date": "2005-07-26", "close": 0.449921992, "volume": 7.0}, {"date": "2005-08-04", "close": 0.51914076, "volume": 4045.0}, {"date": "2005-08-08", "close": 0.64892595, "volume": 2312.0}, {"date": "2005-08-16", "close": 0.64892595, "volume": 1156.0}, {"date": "2005-08-22", "close": 0.69218768, "volume": 2658.0}, {"date": "2005-08-25", "close": 0.60566422, "volume": 578.0}, {"date": "2005-09-01", "close": 0.536445452, "volume": 2889.0}, {"date": "2005-09-13", "close": 0.56240249, "volume": 5779.0}, {"date": "2005-09-14", "close": 0.56240249, "volume": 871.0}, {"date": "2005-09-16", "close": 0.56240249, "volume": 1849.0}, {"date": "2005-09-22", "close": 0.458574338, "volume": 35483.0}, {"date": "2005-10-10", "close": 0.47587903, "volume": 4623.0}, {"date": "2005-10-17", "close": 0.51914076, "volume": 5779.0}, {"date": "2005-10-19", "close": 0.51914076, "volume": 5779.0}, {"date": "2005-10-20", "close": 0.51914076, "volume": 5386.0}, {"date": "2005-10-28", "close": 0.484531376, "volume": 9631.0}, {"date": "2005-10-31", "close": 0.493183722, "volume": 11558.0}, {"date": "2005-11-10", "close": 0.51914076, "volume": 9246.0}, {"date": "2005-11-16", "close": 0.51914076, "volume": 25427.0}, {"date": "2005-11-22", "close": 0.527793106, "volume": 4623.0}, {"date": "2005-11-24", "close": 0.51914076, "volume": 16949.0}, {"date": "2005-11-25", "close": 0.51914076, "volume": 9246.0}, {"date": "2005-11-29", "close": 0.501836068, "volume": 5779.0}, {"date": "2005-11-30", "close": 0.501836068, "volume": 4573.0}, {"date": "2005-12-02", "close": 0.51914076, "volume": 4334.0}, {"date": "2005-12-07", "close": 0.56240249, "volume": 4334.0}, {"date": "2005-12-19", "close": 0.56240249, "volume": 4623.0}, {"date": "2005-12-29", "close": 0.501836068, "volume": 1734.0}, {"date": "2006-01-03", "close": 0.501836068, "volume": 1156.0}, {"date": "2006-01-06", "close": 0.484531376, "volume": 1156.0}, {"date": "2006-01-10", "close": 0.449921992, "volume": 10980.0}, {"date": "2006-01-12", "close": 0.449921992, "volume": 571.0}, {"date": "2006-01-16", "close": 0.380703224, "volume": 8668.0}, {"date": "2006-01-20", "close": 0.372050878, "volume": 5779.0}, {"date": "2006-01-24", "close": 0.406660262, "volume": 5386.0}, {"date": "2006-01-25", "close": 0.449921992, "volume": 23925.0}, {"date": "2006-01-31", "close": 0.441269646, "volume": 11558.0}, {"date": "2006-02-02", "close": 0.458574338, "volume": 13291.0}, {"date": "2006-02-03", "close": 0.441269646, "volume": 11558.0}, {"date": "2006-02-09", "close": 0.415312608, "volume": 5779.0}, {"date": "2006-02-14", "close": 0.4326173, "volume": 6935.0}, {"date": "2006-02-17", "close": 0.47587903, "volume": 2312.0}, {"date": "2006-02-22", "close": 0.441269646, "volume": 4654.0}, {"date": "2006-02-28", "close": 0.441269646, "volume": 640.0}, {"date": "2006-03-01", "close": 0.441269646, "volume": 4045.0}, {"date": "2006-03-02", "close": 0.467226684, "volume": 11558.0}, {"date": "2006-03-10", "close": 0.467226684, "volume": 1156.0}, {"date": "2006-03-13", "close": 0.467226684, "volume": 1156.0}, {"date": "2006-03-14", "close": 0.51914076, "volume": 1765.0}, {"date": "2006-03-21", "close": 0.60566422, "volume": 5779.0}, {"date": "2006-03-24", "close": 0.60566422, "volume": 36406.0}, {"date": "2006-03-27", "close": 0.51914076, "volume": 9246.0}, {"date": "2006-03-30", "close": 0.60566422, "volume": 1156.0}, {"date": "2006-04-03", "close": 0.60566422, "volume": 3715.0}, {"date": "2006-04-04", "close": 0.64892595, "volume": 4954.0}, {"date": "2006-04-06", "close": 0.60566422, "volume": 1156.0}, {"date": "2006-04-07", "close": 0.553750144, "volume": 1156.0}, {"date": "2006-04-10", "close": 0.69218768, "volume": 17006.0}, {"date": "2006-04-11", "close": 0.69218768, "volume": 2312.0}, {"date": "2006-04-12", "close": 0.709492372, "volume": 12367.0}, {"date": "2006-04-26", "close": 0.700840026, "volume": 11654.0}, {"date": "2006-04-28", "close": 0.73544941, "volume": 27505.0}, {"date": "2006-05-01", "close": 0.744101756, "volume": 8577.0}, {"date": "2006-05-02", "close": 0.8652346, "volume": 17336.0}, {"date": "2006-05-03", "close": 0.8652346, "volume": 11558.0}, {"date": "2006-05-08", "close": 0.744101756, "volume": 24699.0}, {"date": "2006-05-09", "close": 0.744101756, "volume": 2600.0}, {"date": "2006-05-10", "close": 0.709492372, "volume": 30384.0}, {"date": "2006-05-16", "close": 0.73544941, "volume": 2312.0}, {"date": "2006-05-18", "close": 0.64892595, "volume": 555.0}, {"date": "2006-05-22", "close": 0.64892595, "volume": 4623.0}, {"date": "2006-05-23", "close": 0.64892595, "volume": 43152.0}, {"date": "2006-05-24", "close": 0.527793106, "volume": 6935.0}, {"date": "2006-05-25", "close": 0.527793106, "volume": 23115.0}, {"date": "2006-05-30", "close": 0.56240249, "volume": 23115.0}, {"date": "2006-06-01", "close": 0.51914076, "volume": 462.0}, {"date": "2006-06-05", "close": 0.51914076, "volume": 5316.0}, {"date": "2006-06-07", "close": 0.51914076, "volume": 462.0}, {"date": "2006-06-08", "close": 0.51914076, "volume": 2312.0}, {"date": "2006-06-09", "close": 0.51914076, "volume": 4238.0}, {"date": "2006-06-13", "close": 0.51914076, "volume": 31745.0}, {"date": "2006-06-14", "close": 0.51914076, "volume": 539.0}, {"date": "2006-06-16", "close": 0.56240249, "volume": 1156.0}, {"date": "2006-06-21", "close": 0.52726062, "volume": 3035.0}, {"date": "2006-06-22", "close": 0.52726062, "volume": 3414.0}, {"date": "2006-06-29", "close": 0.518472943, "volume": 7397.0}, {"date": "2006-06-30", "close": 0.483322235, "volume": 2276.0}, {"date": "2006-07-03", "close": 0.492109912, "volume": 11380.0}, {"date": "2006-07-05", "close": 0.500897589, "volume": 5690.0}, {"date": "2006-07-06", "close": 0.52726062, "volume": 1707.0}, {"date": "2006-07-10", "close": 0.571199005, "volume": 17638.0}, {"date": "2006-07-11", "close": 0.544835974, "volume": 51247.0}, {"date": "2006-07-19", "close": 0.492109912, "volume": 5690.0}, {"date": "2006-07-31", "close": 0.456959204, "volume": 7586.0}, {"date": "2006-08-03", "close": 0.483322235, "volume": 1138.0}, {"date": "2006-08-04", "close": 0.518472943, "volume": 4358.0}, {"date": "2006-08-07", "close": 0.465746881, "volume": 2845.0}, {"date": "2006-08-08", "close": 0.456959204, "volume": 7976.0}, {"date": "2006-08-09", "close": 0.509685266, "volume": 2469.0}, {"date": "2006-08-10", "close": 0.474534558, "volume": 8990.0}, {"date": "2006-08-11", "close": 0.562411328, "volume": 92.0}, {"date": "2006-08-21", "close": 0.562411328, "volume": 27219.0}, {"date": "2006-08-22", "close": 0.52726062, "volume": 24580.0}, {"date": "2006-08-23", "close": 0.500897589, "volume": 11380.0}, {"date": "2006-08-24", "close": 0.52726062, "volume": 11380.0}, {"date": "2006-09-05", "close": 0.52726062, "volume": 740.0}, {"date": "2006-09-28", "close": 0.465746881, "volume": 1422.0}, {"date": "2006-10-06", "close": 0.52726062, "volume": 14793.0}, {"date": "2006-10-17", "close": 0.746952545, "volume": 34322.0}, {"date": "2006-10-18", "close": 0.746952545, "volume": 13178.0}, {"date": "2006-10-19", "close": 0.70301416, "volume": 26967.0}, {"date": "2006-10-20", "close": 0.746952545, "volume": 56898.0}, {"date": "2006-10-24", "close": 0.834829315, "volume": 27311.0}, {"date": "2006-10-25", "close": 0.834829315, "volume": 2458.0}, {"date": "2006-10-30", "close": 0.659075775, "volume": 49161.0}, {"date": "2006-10-31", "close": 0.659075775, "volume": 17027.0}, {"date": "2006-11-06", "close": 0.685438806, "volume": 3414.0}, {"date": "2006-11-07", "close": 0.61513739, "volume": 10847.0}, {"date": "2006-11-10", "close": 0.623925067, "volume": 23485.0}, {"date": "2006-11-13", "close": 0.61513739, "volume": 20859.0}, {"date": "2006-11-21", "close": 0.61513739, "volume": 11380.0}, {"date": "2006-11-23", "close": 0.61513739, "volume": 4552.0}, {"date": "2006-11-24", "close": 0.483322235, "volume": 6078.0}, {"date": "2006-11-27", "close": 0.70301416, "volume": 1707.0}, {"date": "2006-11-28", "close": 0.79089093, "volume": 17069.0}, {"date": "2006-12-04", "close": 0.8787677, "volume": 22759.0}, {"date": "2006-12-05", "close": 0.79089093, "volume": 7966.0}, {"date": "2006-12-07", "close": 0.79089093, "volume": 2276.0}, {"date": "2006-12-15", "close": 0.8787677, "volume": 17752.0}, {"date": "2006-12-20", "close": 0.8787677, "volume": 9492.0}, {"date": "2006-12-28", "close": 0.8787677, "volume": 1138.0}, {"date": "2007-01-02", "close": 0.861192346, "volume": 581.0}, {"date": "2007-01-03", "close": 0.826041638, "volume": 1821.0}, {"date": "2007-01-04", "close": 0.8787677, "volume": 5690.0}, {"date": "2007-01-05", "close": 0.826041638, "volume": 4552.0}, {"date": "2007-01-10", "close": 0.8787677, "volume": 740.0}, {"date": "2007-01-11", "close": 0.8787677, "volume": 3414.0}, {"date": "2007-01-16", "close": 0.8787677, "volume": 9900.0}, {"date": "2007-01-18", "close": 0.922706085, "volume": 4666.0}, {"date": "2007-01-19", "close": 1.010582855, "volume": 21849.0}, {"date": "2007-01-22", "close": 0.922706085, "volume": 4552.0}, {"date": "2007-01-23", "close": 0.96664447, "volume": 22190.0}, {"date": "2007-01-25", "close": 1.098459625, "volume": 5690.0}, {"date": "2007-02-01", "close": 1.098459625, "volume": 398.0}, {"date": "2007-02-02", "close": 1.098459625, "volume": 1309.0}, {"date": "2007-02-07", "close": 0.922706085, "volume": 21115.0}, {"date": "2007-02-12", "close": 0.922706085, "volume": 1138.0}, {"date": "2007-02-16", "close": 0.96664447, "volume": 1138.0}, {"date": "2007-02-19", "close": 1.14239801, "volume": 10242.0}, {"date": "2007-02-20", "close": 1.14239801, "volume": 1576.0}, {"date": "2007-02-21", "close": 0.96664447, "volume": 3186.0}, {"date": "2007-02-26", "close": 1.010582855, "volume": 1707.0}, {"date": "2007-02-28", "close": 0.96664447, "volume": 12455.0}, {"date": "2007-03-01", "close": 0.843616992, "volume": 2003.0}, {"date": "2007-03-13", "close": 1.49390509, "volume": 42250.0}, {"date": "2007-03-14", "close": 1.274213165, "volume": 39301.0}, {"date": "2007-03-15", "close": 1.362089935, "volume": 68410.0}, {"date": "2007-03-16", "close": 1.186336395, "volume": 68081.0}, {"date": "2007-03-19", "close": 1.186336395, "volume": 7387.0}, {"date": "2007-03-20", "close": 1.14239801, "volume": 12371.0}, {"date": "2007-03-21", "close": 1.14239801, "volume": 14449.0}, {"date": "2007-03-22", "close": 1.05452124, "volume": 7359.0}, {"date": "2007-03-23", "close": 1.05452124, "volume": 3414.0}, {"date": "2007-03-26", "close": 1.14239801, "volume": 17193.0}, {"date": "2007-03-29", "close": 1.05452124, "volume": 20986.0}, {"date": "2007-03-30", "close": 1.186336395, "volume": 12152.0}, {"date": "2007-04-02", "close": 1.23027478, "volume": 4689.0}, {"date": "2007-04-03", "close": 1.274213165, "volume": 12966.0}, {"date": "2007-04-04", "close": 1.36424344, "volume": 5952.0}, {"date": "2007-04-05", "close": 1.2180745, "volume": 1897.0}, {"date": "2007-04-10", "close": 1.31552046, "volume": 20524.0}, {"date": "2007-04-11", "close": 1.2180745, "volume": 10351.0}, {"date": "2007-04-13", "close": 1.2180745, "volume": 780.0}, {"date": "2007-04-16", "close": 1.2180745, "volume": 6773.0}, {"date": "2007-04-17", "close": 1.16935152, "volume": 700.0}, {"date": "2007-04-24", "close": 1.16935152, "volume": 6312.0}, {"date": "2007-04-26", "close": 1.12062854, "volume": 9423.0}, {"date": "2007-05-01", "close": 1.12062854, "volume": 821.0}, {"date": "2007-05-02", "close": 1.07190556, "volume": 1642.0}, {"date": "2007-05-03", "close": 0.9744596, "volume": 2001.0}, {"date": "2007-05-04", "close": 0.9744596, "volume": 1437.0}, {"date": "2007-05-09", "close": 1.26679748, "volume": 2566.0}, {"date": "2007-05-10", "close": 1.26679748, "volume": 400.0}, {"date": "2007-05-11", "close": 1.26679748, "volume": 10839.0}, {"date": "2007-05-14", "close": 1.2180745, "volume": 500.0}, {"date": "2007-05-15", "close": 1.07190556, "volume": 10365.0}, {"date": "2007-05-17", "close": 0.9744596, "volume": 22198.0}, {"date": "2007-05-18", "close": 0.9744596, "volume": 6039.0}, {"date": "2007-05-21", "close": 1.12062854, "volume": 16397.0}, {"date": "2007-05-22", "close": 1.2180745, "volume": 2640.0}, {"date": "2007-05-23", "close": 1.2180745, "volume": 10792.0}, {"date": "2007-05-24", "close": 1.2180745, "volume": 9606.0}, {"date": "2007-05-25", "close": 1.02318258, "volume": 32015.0}, {"date": "2007-05-28", "close": 1.02318258, "volume": 14367.0}, {"date": "2007-05-29", "close": 1.02318258, "volume": 945.0}, {"date": "2007-05-30", "close": 1.02318258, "volume": 5131.0}, {"date": "2007-06-05", "close": 0.964715004, "volume": 13709.0}, {"date": "2007-06-06", "close": 0.9744596, "volume": 4618.0}, {"date": "2007-06-07", "close": 0.9744596, "volume": 10088.0}, {"date": "2007-06-08", "close": 0.9744596, "volume": 4792.0}, {"date": "2007-06-12", "close": 0.9744596, "volume": 15393.0}, {"date": "2007-06-13", "close": 0.9744596, "volume": 616.0}, {"date": "2007-06-15", "close": 1.02318258, "volume": 1026.0}, {"date": "2007-06-20", "close": 1.02318258, "volume": 25655.0}, {"date": "2007-06-21", "close": 0.9744596, "volume": 4618.0}, {"date": "2007-06-26", "close": 0.82829066, "volume": 8928.0}, {"date": "2007-06-27", "close": 0.87701364, "volume": 821.0}, {"date": "2007-07-02", "close": 0.82829066, "volume": 13377.0}, {"date": "2007-07-04", "close": 0.87701364, "volume": 513.0}, {"date": "2007-07-05", "close": 0.87701364, "volume": 1180.0}, {"date": "2007-07-11", "close": 0.9744596, "volume": 2884.0}, {"date": "2007-07-12", "close": 0.9744596, "volume": 12657.0}, {"date": "2007-07-13", "close": 0.9744596, "volume": 9755.0}, {"date": "2007-07-16", "close": 1.26679748, "volume": 7802.0}, {"date": "2007-07-18", "close": 1.36424344, "volume": 43138.0}, {"date": "2007-07-19", "close": 1.26679748, "volume": 8347.0}, {"date": "2007-07-23", "close": 1.16935152, "volume": 17605.0}, {"date": "2007-07-24", "close": 1.07190556, "volume": 1026.0}, {"date": "2007-07-25", "close": 1.07190556, "volume": 693.0}, {"date": "2007-07-26", "close": 1.16935152, "volume": 5199.0}, {"date": "2007-07-27", "close": 1.16935152, "volume": 3079.0}, {"date": "2007-07-30", "close": 1.02318258, "volume": 10980.0}, {"date": "2007-07-31", "close": 1.02318258, "volume": 1026.0}, {"date": "2007-08-01", "close": 1.02318258, "volume": 359.0}, {"date": "2007-08-02", "close": 1.16935152, "volume": 2566.0}, {"date": "2007-08-03", "close": 1.2180745, "volume": 6157.0}, {"date": "2007-08-09", "close": 0.9744596, "volume": 7911.0}, {"date": "2007-08-14", "close": 1.16935152, "volume": 513.0}, {"date": "2007-08-20", "close": 0.87701364, "volume": 28195.0}, {"date": "2007-08-21", "close": 0.838035256, "volume": 14671.0}, {"date": "2007-08-22", "close": 0.92573662, "volume": 5165.0}, {"date": "2007-08-27", "close": 0.9744596, "volume": 9395.0}, {"date": "2007-08-29", "close": 0.9744596, "volume": 10775.0}, {"date": "2007-09-12", "close": 1.02318258, "volume": 6964.0}, {"date": "2007-09-14", "close": 1.02318258, "volume": 1078.0}, {"date": "2007-09-18", "close": 1.02318258, "volume": 1190.0}, {"date": "2007-09-20", "close": 0.9744596, "volume": 22283.0}, {"date": "2007-09-21", "close": 0.9744596, "volume": 1539.0}, {"date": "2007-09-24", "close": 0.9744596, "volume": 7183.0}, {"date": "2007-09-25", "close": 0.9744596, "volume": 898.0}, {"date": "2007-09-26", "close": 0.9744596, "volume": 2566.0}, {"date": "2007-09-28", "close": 0.9744596, "volume": 590.0}, {"date": "2007-10-01", "close": 0.87701364, "volume": 24612.0}, {"date": "2007-10-03", "close": 0.92573662, "volume": 5131.0}, {"date": "2007-10-05", "close": 0.92573662, "volume": 564.0}, {"date": "2007-10-08", "close": 0.92573662, "volume": 10495.0}, {"date": "2007-10-09", "close": 0.92573662, "volume": 7697.0}, {"date": "2007-10-10", "close": 0.92573662, "volume": 583.0}, {"date": "2007-10-12", "close": 0.82829066, "volume": 14521.0}, {"date": "2007-10-18", "close": 0.9744596, "volume": 15393.0}, {"date": "2007-10-19", "close": 1.07190556, "volume": 22230.0}, {"date": "2007-10-22", "close": 1.07190556, "volume": 921.0}, {"date": "2007-10-23", "close": 1.26679748, "volume": 12109.0}, {"date": "2007-10-29", "close": 1.2180745, "volume": 770.0}, {"date": "2007-10-31", "close": 1.2180745, "volume": 1283.0}, {"date": "2007-11-01", "close": 1.41296642, "volume": 42454.0}, {"date": "2007-11-02", "close": 1.36424344, "volume": 48581.0}, {"date": "2007-11-05", "close": 1.31552046, "volume": 4776.0}, {"date": "2007-11-06", "close": 1.51041238, "volume": 30304.0}, {"date": "2007-11-07", "close": 1.4616894, "volume": 37129.0}, {"date": "2007-11-08", "close": 1.4616894, "volume": 35539.0}, {"date": "2007-11-09", "close": 1.16935152, "volume": 3079.0}, {"date": "2007-11-12", "close": 1.16935152, "volume": 24580.0}, {"date": "2007-11-13", "close": 1.36424344, "volume": 8559.0}, {"date": "2007-11-14", "close": 1.36424344, "volume": 26347.0}, {"date": "2007-11-15", "close": 1.36424344, "volume": 22577.0}, {"date": "2007-11-16", "close": 1.36424344, "volume": 21943.0}, {"date": "2007-11-19", "close": 1.31552046, "volume": 18230.0}, {"date": "2007-11-20", "close": 1.4616894, "volume": 13135.0}, {"date": "2007-11-21", "close": 1.36424344, "volume": 3086.0}, {"date": "2007-11-22", "close": 1.26679748, "volume": 1737.0}, {"date": "2007-11-23", "close": 1.41296642, "volume": 16645.0}, {"date": "2007-11-26", "close": 1.41296642, "volume": 6876.0}, {"date": "2007-11-28", "close": 1.41296642, "volume": 4207.0}, {"date": "2007-11-29", "close": 1.60785834, "volume": 35078.0}, {"date": "2007-11-30", "close": 1.9489192, "volume": 104948.0}, {"date": "2007-12-03", "close": 1.85147324, "volume": 77027.0}, {"date": "2007-12-04", "close": 1.60785834, "volume": 51869.0}, {"date": "2007-12-05", "close": 1.60785834, "volume": 5131.0}, {"date": "2007-12-06", "close": 1.75402728, "volume": 62000.0}, {"date": "2007-12-07", "close": 1.75402728, "volume": 14807.0}, {"date": "2007-12-10", "close": 1.7053043, "volume": 19536.0}, {"date": "2007-12-11", "close": 1.65658132, "volume": 8801.0}, {"date": "2007-12-12", "close": 1.65658132, "volume": 14831.0}, {"date": "2007-12-14", "close": 1.55913536, "volume": 1437.0}, {"date": "2007-12-17", "close": 1.51041238, "volume": 5552.0}, {"date": "2007-12-18", "close": 1.51041238, "volume": 15816.0}, {"date": "2007-12-21", "close": 1.80275026, "volume": 29965.0}, {"date": "2007-12-24", "close": 1.80275026, "volume": 21325.0}, {"date": "2007-12-27", "close": 1.80275026, "volume": 11801.0}, {"date": "2007-12-28", "close": 1.80275026, "volume": 2463.0}, {"date": "2008-01-02", "close": 1.65658132, "volume": 3438.0}, {"date": "2008-01-03", "close": 1.65658132, "volume": 2566.0}, {"date": "2008-01-04", "close": 1.60785834, "volume": 3079.0}, {"date": "2008-01-07", "close": 1.55913536, "volume": 3592.0}, {"date": "2008-01-08", "close": 1.65658132, "volume": 56801.0}, {"date": "2008-01-09", "close": 1.7053043, "volume": 65267.0}, {"date": "2008-01-10", "close": 1.80275026, "volume": 48486.0}, {"date": "2008-01-11", "close": 1.85147324, "volume": 21037.0}, {"date": "2008-01-14", "close": 1.75402728, "volume": 46761.0}, {"date": "2008-01-15", "close": 1.60785834, "volume": 41684.0}, {"date": "2008-01-16", "close": 1.51041238, "volume": 32878.0}, {"date": "2008-01-17", "close": 1.55913536, "volume": 8555.0}, {"date": "2008-01-18", "close": 1.51041238, "volume": 7101.0}, {"date": "2008-01-21", "close": 1.4616894, "volume": 3422.0}, {"date": "2008-01-22", "close": 1.4616894, "volume": 60434.0}, {"date": "2008-01-23", "close": 1.4616894, "volume": 2506.0}, {"date": "2008-01-24", "close": 1.36424344, "volume": 11494.0}, {"date": "2008-01-25", "close": 1.16935152, "volume": 7194.0}, {"date": "2008-01-29", "close": 1.2180745, "volume": 47007.0}, {"date": "2008-01-30", "close": 1.2180745, "volume": 4618.0}, {"date": "2008-01-31", "close": 1.16935152, "volume": 40563.0}, {"date": "2008-02-01", "close": 1.4616894, "volume": 6516.0}, {"date": "2008-02-04", "close": 1.16935152, "volume": 27466.0}, {"date": "2008-02-05", "close": 1.26679748, "volume": 18472.0}, {"date": "2008-02-06", "close": 1.12062854, "volume": 18472.0}, {"date": "2008-02-07", "close": 1.12062854, "volume": 7131.0}, {"date": "2008-02-08", "close": 1.16935152, "volume": 33865.0}, {"date": "2008-02-11", "close": 1.16935152, "volume": 5952.0}, {"date": "2008-02-13", "close": 1.16935152, "volume": 3425.0}, {"date": "2008-02-18", "close": 1.2180745, "volume": 2309.0}, {"date": "2008-02-19", "close": 1.16935152, "volume": 18205.0}, {"date": "2008-02-21", "close": 1.07190556, "volume": 2278.0}, {"date": "2008-02-22", "close": 1.07190556, "volume": 5131.0}, {"date": "2008-02-25", "close": 1.26679748, "volume": 4023.0}, {"date": "2008-02-26", "close": 1.07190556, "volume": 1924.0}, {"date": "2008-02-27", "close": 1.12062854, "volume": 1190.0}, {"date": "2008-02-28", "close": 1.26679748, "volume": 10262.0}, {"date": "2008-02-29", "close": 1.12062854, "volume": 1194.0}, {"date": "2008-03-03", "close": 1.26679748, "volume": 9646.0}, {"date": "2008-03-04", "close": 1.2180745, "volume": 844.0}, {"date": "2008-03-05", "close": 1.12062854, "volume": 2969.0}, {"date": "2008-03-07", "close": 1.12062854, "volume": 6157.0}, {"date": "2008-03-11", "close": 1.2180745, "volume": 10354.0}, {"date": "2008-03-12", "close": 1.12062854, "volume": 8210.0}, {"date": "2008-03-13", "close": 1.12062854, "volume": 6773.0}, {"date": "2008-03-14", "close": 1.07190556, "volume": 25824.0}, {"date": "2008-03-17", "close": 1.12062854, "volume": 1231.0}, {"date": "2008-03-18", "close": 1.07190556, "volume": 3079.0}, {"date": "2008-03-20", "close": 1.07190556, "volume": 27195.0}, {"date": "2008-03-25", "close": 1.02318258, "volume": 5644.0}, {"date": "2008-03-26", "close": 1.07190556, "volume": 3079.0}, {"date": "2008-03-27", "close": 0.9744596, "volume": 1026.0}, {"date": "2008-03-28", "close": 0.945225812, "volume": 10262.0}, {"date": "2008-03-31", "close": 0.9744596, "volume": 2412.0}, {"date": "2008-04-01", "close": 0.896502832, "volume": 3592.0}, {"date": "2008-04-02", "close": 0.896502832, "volume": 1642.0}, {"date": "2008-04-03", "close": 0.82829066, "volume": 51464.0}, {"date": "2008-04-07", "close": 0.82829066, "volume": 780.0}, {"date": "2008-04-10", "close": 0.87701364, "volume": 11723.0}, {"date": "2008-04-11", "close": 0.9744596, "volume": 23073.0}, {"date": "2008-04-14", "close": 0.92573662, "volume": 10741.0}, {"date": "2008-04-15", "close": 0.9744596, "volume": 990.0}, {"date": "2008-04-16", "close": 0.9744596, "volume": 5234.0}, {"date": "2008-04-17", "close": 0.9744596, "volume": 32601.0}, {"date": "2008-04-18", "close": 0.9744596, "volume": 484.0}, {"date": "2008-04-21", "close": 0.964715004, "volume": 1539.0}, {"date": "2008-04-24", "close": 0.964715004, "volume": 513.0}, {"date": "2008-04-28", "close": 0.87701364, "volume": 10262.0}, {"date": "2008-04-29", "close": 0.92573662, "volume": 6157.0}, {"date": "2008-04-30", "close": 0.92573662, "volume": 2258.0}, {"date": "2008-05-01", "close": 0.9744596, "volume": 6157.0}, {"date": "2008-05-02", "close": 0.9744596, "volume": 6670.0}, {"date": "2008-05-05", "close": 0.964715004, "volume": 2155.0}, {"date": "2008-05-06", "close": 0.92573662, "volume": 2206.0}, {"date": "2008-05-07", "close": 0.9744596, "volume": 718.0}, {"date": "2008-05-08", "close": 0.82829066, "volume": 8158.0}, {"date": "2008-05-09", "close": 0.82829066, "volume": 4934.0}, {"date": "2008-05-13", "close": 0.789312276, "volume": 9749.0}, {"date": "2008-05-15", "close": 0.808801468, "volume": 5131.0}, {"date": "2008-05-16", "close": 0.82829066, "volume": 10262.0}, {"date": "2008-05-19", "close": 0.87701364, "volume": 21756.0}, {"date": "2008-05-20", "close": 0.92573662, "volume": 1048.0}, {"date": "2008-05-21", "close": 0.92573662, "volume": 3079.0}, {"date": "2008-05-22", "close": 0.9744596, "volume": 24411.0}, {"date": "2008-05-23", "close": 0.92573662, "volume": 8222.0}, {"date": "2008-05-27", "close": 0.906247428, "volume": 5131.0}, {"date": "2008-05-29", "close": 0.906247428, "volume": 1929.0}, {"date": "2008-05-30", "close": 0.915992024, "volume": 7183.0}, {"date": "2008-06-03", "close": 0.886758236, "volume": 10262.0}, {"date": "2008-06-04", "close": 0.838035256, "volume": 3079.0}, {"date": "2008-06-05", "close": 0.9744596, "volume": 11494.0}, {"date": "2008-06-06", "close": 0.82829066, "volume": 4267.0}, {"date": "2008-06-12", "close": 0.838035256, "volume": 2052.0}, {"date": "2008-06-13", "close": 0.838035256, "volume": 1231.0}, {"date": "2008-06-16", "close": 0.838035256, "volume": 5131.0}, {"date": "2008-06-17", "close": 0.82829066, "volume": 6021.0}, {"date": "2008-06-18", "close": 0.82829066, "volume": 12024.0}, {"date": "2008-06-23", "close": 0.77956768, "volume": 6157.0}, {"date": "2008-06-24", "close": 0.77956768, "volume": 2052.0}, {"date": "2008-06-25", "close": 0.77956768, "volume": 1026.0}, {"date": "2008-06-27", "close": 0.808801468, "volume": 778.0}, {"date": "2008-06-30", "close": 0.82829066, "volume": 6157.0}, {"date": "2008-07-03", "close": 0.77956768, "volume": 10262.0}, {"date": "2008-07-04", "close": 0.82829066, "volume": 803.0}, {"date": "2008-07-09", "close": 0.82829066, "volume": 3079.0}, {"date": "2008-07-14", "close": 0.58467576, "volume": 6670.0}, {"date": "2008-07-15", "close": 0.68212172, "volume": 1231.0}, {"date": "2008-07-16", "close": 0.77956768, "volume": 5542.0}, {"date": "2008-07-17", "close": 0.68212172, "volume": 4105.0}, {"date": "2008-07-18", "close": 0.68212172, "volume": 2052.0}, {"date": "2008-07-22", "close": 0.604164952, "volume": 2052.0}, {"date": "2008-07-23", "close": 0.77956768, "volume": 5131.0}, {"date": "2008-07-24", "close": 0.77956768, "volume": 2566.0}, {"date": "2008-07-28", "close": 0.77956768, "volume": 13084.0}, {"date": "2008-07-31", "close": 0.77956768, "volume": 12041.0}, {"date": "2008-08-01", "close": 0.77956768, "volume": 274.0}, {"date": "2008-08-06", "close": 0.691866316, "volume": 51413.0}, {"date": "2008-08-07", "close": 0.867269044, "volume": 1026.0}, {"date": "2008-08-11", "close": 0.750333892, "volume": 6967.0}, {"date": "2008-08-13", "close": 0.63339874, "volume": 9236.0}, {"date": "2008-08-18", "close": 0.672377124, "volume": 8210.0}, {"date": "2008-08-19", "close": 0.652887932, "volume": 12315.0}, {"date": "2008-08-20", "close": 0.672377124, "volume": 10159.0}, {"date": "2008-08-25", "close": 0.63339874, "volume": 2668.0}, {"date": "2008-08-26", "close": 0.63339874, "volume": 9830.0}, {"date": "2008-08-27", "close": 0.63339874, "volume": 10262.0}, {"date": "2008-08-28", "close": 0.613909548, "volume": 2052.0}, {"date": "2008-09-01", "close": 0.652887932, "volume": 975.0}, {"date": "2008-09-10", "close": 0.516463588, "volume": 5644.0}, {"date": "2008-09-11", "close": 0.613909548, "volume": 3014.0}, {"date": "2008-09-12", "close": 0.63339874, "volume": 128.0}, {"date": "2008-09-15", "close": 0.58467576, "volume": 962.0}, {"date": "2008-09-19", "close": 0.58467576, "volume": 10057.0}, {"date": "2008-09-23", "close": 0.623654144, "volume": 686.0}, {"date": "2008-09-25", "close": 0.58467576, "volume": 4105.0}, {"date": "2008-09-26", "close": 0.496974396, "volume": 712.0}, {"date": "2008-09-30", "close": 0.496974396, "volume": 1334.0}, {"date": "2008-10-14", "close": 0.77956768, "volume": 2104.0}, {"date": "2008-10-23", "close": 0.34106086, "volume": 10262.0}, {"date": "2008-10-24", "close": 0.2436149, "volume": 5131.0}, {"date": "2008-10-27", "close": 0.116935152, "volume": 14880.0}, {"date": "2008-10-28", "close": 0.116935152, "volume": 7363.0}, {"date": "2008-10-29", "close": 0.185147324, "volume": 17959.0}, {"date": "2008-10-30", "close": 0.175402728, "volume": 5972.0}, {"date": "2008-11-03", "close": 0.175402728, "volume": 8407.0}, {"date": "2008-11-04", "close": 0.116935152, "volume": 43417.0}, {"date": "2008-11-06", "close": 0.175402728, "volume": 5131.0}, {"date": "2008-11-10", "close": 0.107190556, "volume": 35917.0}, {"date": "2008-11-11", "close": 0.087701364, "volume": 12315.0}, {"date": "2008-11-12", "close": 0.107190556, "volume": 38250.0}, {"date": "2008-11-13", "close": 0.09744596, "volume": 20011.0}, {"date": "2008-11-14", "close": 0.175402728, "volume": 32839.0}, {"date": "2008-11-17", "close": 0.175402728, "volume": 6745.0}, {"date": "2008-11-18", "close": 0.14616894, "volume": 13779.0}, {"date": "2008-11-19", "close": 0.214381112, "volume": 359.0}, {"date": "2008-11-20", "close": 0.14616894, "volume": 1847.0}, {"date": "2008-11-25", "close": 0.14616894, "volume": 43467.0}, {"date": "2008-12-02", "close": 0.09744596, "volume": 8415.0}, {"date": "2008-12-03", "close": 0.09744596, "volume": 2104.0}, {"date": "2008-12-04", "close": 0.09744596, "volume": 18694.0}, {"date": "2008-12-08", "close": 0.09744596, "volume": 5131.0}, {"date": "2008-12-12", "close": 0.09744596, "volume": 10399.0}, {"date": "2008-12-18", "close": 0.107190556, "volume": 223.0}, {"date": "2009-01-02", "close": 0.09744596, "volume": 59298.0}, {"date": "2009-01-05", "close": 0.09744596, "volume": 51310.0}, {"date": "2010-07-22", "close": 0.058467576, "volume": 410484.0}, {"date": "2010-07-23", "close": 0.058467576, "volume": 205242.0}, {"date": "2010-07-26", "close": 0.077956768, "volume": 1060075.0}, {"date": "2010-07-27", "close": 0.077956768, "volume": 153931.0}, {"date": "2010-07-28", "close": 0.068212172, "volume": 251421.0}, {"date": "2010-07-29", "close": 0.077956768, "volume": 103031.0}, {"date": "2010-07-30", "close": 0.077956768, "volume": 36533.0}, {"date": "2010-08-02", "close": 0.077956768, "volume": 72861.0}, {"date": "2010-08-04", "close": 0.077956768, "volume": 81071.0}, {"date": "2010-08-05", "close": 0.068212172, "volume": 985.0}, {"date": "2010-08-06", "close": 0.077956768, "volume": 139051.0}, {"date": "2010-08-09", "close": 0.058467576, "volume": 615726.0}, {"date": "2010-08-10", "close": 0.068212172, "volume": 27564.0}, {"date": "2010-08-11", "close": 0.068212172, "volume": 616270.0}, {"date": "2010-08-12", "close": 0.068212172, "volume": 425877.0}, {"date": "2010-08-16", "close": 0.077956768, "volume": 820967.0}, {"date": "2010-08-17", "close": 0.077956768, "volume": 317212.0}, {"date": "2010-08-18", "close": 0.077956768, "volume": 93271.0}, {"date": "2010-08-19", "close": 0.087701364, "volume": 871473.0}, {"date": "2010-08-20", "close": 0.107190556, "volume": 2227991.0}, {"date": "2010-08-23", "close": 0.087701364, "volume": 704501.0}, {"date": "2010-08-24", "close": 0.09744596, "volume": 163375.0}, {"date": "2010-08-25", "close": 0.09744596, "volume": 117444.0}, {"date": "2010-08-27", "close": 0.09744596, "volume": 810706.0}, {"date": "2010-08-30", "close": 0.09744596, "volume": 360200.0}, {"date": "2010-08-31", "close": 0.087701364, "volume": 321475.0}, {"date": "2010-09-01", "close": 0.087701364, "volume": 209418.0}, {"date": "2010-09-02", "close": 0.087701364, "volume": 46179.0}, {"date": "2010-09-03", "close": 0.077956768, "volume": 2737.0}, {"date": "2010-09-06", "close": 0.087701364, "volume": 211725.0}, {"date": "2010-09-07", "close": 0.09744596, "volume": 10262.0}, {"date": "2010-09-08", "close": 0.087701364, "volume": 20524.0}, {"date": "2010-09-09", "close": 0.09744596, "volume": 61573.0}, {"date": "2010-09-10", "close": 0.087701364, "volume": 226701.0}, {"date": "2010-09-14", "close": 0.087701364, "volume": 40022.0}, {"date": "2010-09-15", "close": 0.077956768, "volume": 46179.0}, {"date": "2010-09-16", "close": 0.077956768, "volume": 158993.0}, {"date": "2010-09-17", "close": 0.068212172, "volume": 508043.0}, {"date": "2010-09-20", "close": 0.087701364, "volume": 695973.0}, {"date": "2010-09-21", "close": 0.087701364, "volume": 61573.0}, {"date": "2010-09-22", "close": 0.09744596, "volume": 118878.0}, {"date": "2010-09-23", "close": 0.09744596, "volume": 744002.0}, {"date": "2010-09-24", "close": 0.09744596, "volume": 89793.0}, {"date": "2010-09-27", "close": 0.09744596, "volume": 130842.0}, {"date": "2010-09-28", "close": 0.09744596, "volume": 61573.0}, {"date": "2010-09-29", "close": 0.09744596, "volume": 82097.0}, {"date": "2010-09-30", "close": 0.09744596, "volume": 51310.0}, {"date": "2010-10-01", "close": 0.087701364, "volume": 143669.0}, {"date": "2010-10-05", "close": 0.09744596, "volume": 73066.0}, {"date": "2010-10-06", "close": 0.087701364, "volume": 354238.0}, {"date": "2010-10-07", "close": 0.09744596, "volume": 10262.0}, {"date": "2010-10-08", "close": 0.09744596, "volume": 281181.0}, {"date": "2010-10-11", "close": 0.107190556, "volume": 187796.0}, {"date": "2010-10-12", "close": 0.09744596, "volume": 141104.0}, {"date": "2010-10-13", "close": 0.09744596, "volume": 590071.0}, {"date": "2010-10-14", "close": 0.09744596, "volume": 20524.0}, {"date": "2010-10-15", "close": 0.107190556, "volume": 231616.0}, {"date": "2010-10-18", "close": 0.107190556, "volume": 102416.0}, {"date": "2010-10-19", "close": 0.116935152, "volume": 585145.0}, {"date": "2010-10-20", "close": 0.116935152, "volume": 94411.0}, {"date": "2010-10-21", "close": 0.126679748, "volume": 369230.0}, {"date": "2010-10-22", "close": 0.126679748, "volume": 2083517.0}, {"date": "2010-10-25", "close": 0.126679748, "volume": 466925.0}, {"date": "2010-10-26", "close": 0.126679748, "volume": 404588.0}, {"date": "2010-10-27", "close": 0.126679748, "volume": 51310.0}, {"date": "2010-10-28", "close": 0.136424344, "volume": 586992.0}, {"date": "2010-10-29", "close": 0.14616894, "volume": 817889.0}, {"date": "2010-11-01", "close": 0.136424344, "volume": 102621.0}, {"date": "2010-11-02", "close": 0.136424344, "volume": 27121.0}, {"date": "2010-11-03", "close": 0.136424344, "volume": 28995.0}, {"date": "2010-11-04", "close": 0.155913536, "volume": 1268522.0}, {"date": "2010-11-05", "close": 0.14616894, "volume": 959583.0}, {"date": "2010-11-08", "close": 0.107190556, "volume": 1402403.0}, {"date": "2010-11-09", "close": 0.116935152, "volume": 3144889.0}, {"date": "2010-11-10", "close": 0.107190556, "volume": 1422327.0}, {"date": "2010-11-11", "close": 0.126679748, "volume": 421362.0}, {"date": "2010-11-12", "close": 0.126679748, "volume": 566256.0}, {"date": "2010-11-15", "close": 0.116935152, "volume": 39127.0}, {"date": "2010-11-16", "close": 0.107190556, "volume": 420849.0}, {"date": "2010-11-17", "close": 0.116935152, "volume": 20524.0}, {"date": "2010-11-18", "close": 0.107190556, "volume": 189815.0}, {"date": "2010-11-19", "close": 0.107190556, "volume": 290784.0}, {"date": "2010-11-22", "close": 0.107190556, "volume": 128276.0}, {"date": "2010-11-23", "close": 0.107190556, "volume": 890126.0}, {"date": "2010-11-25", "close": 0.107190556, "volume": 772436.0}, {"date": "2010-11-26", "close": 0.107190556, "volume": 182457.0}, {"date": "2010-11-29", "close": 0.107190556, "volume": 636763.0}, {"date": "2010-11-30", "close": 0.107190556, "volume": 431254.0}, {"date": "2010-12-01", "close": 0.107190556, "volume": 707982.0}, {"date": "2010-12-02", "close": 0.09744596, "volume": 680377.0}, {"date": "2010-12-03", "close": 0.09744596, "volume": 320522.0}, {"date": "2010-12-06", "close": 0.09744596, "volume": 455047.0}, {"date": "2010-12-07", "close": 0.087701364, "volume": 69346.0}, {"date": "2010-12-08", "close": 0.087701364, "volume": 219267.0}, {"date": "2010-12-09", "close": 0.087701364, "volume": 341728.0}, {"date": "2010-12-10", "close": 0.087701364, "volume": 323256.0}, {"date": "2010-12-13", "close": 0.087701364, "volume": 380724.0}, {"date": "2010-12-14", "close": 0.087701364, "volume": 102621.0}, {"date": "2010-12-15", "close": 0.09744596, "volume": 531577.0}, {"date": "2010-12-16", "close": 0.107190556, "volume": 1318987.0}, {"date": "2010-12-17", "close": 0.09744596, "volume": 333518.0}, {"date": "2010-12-20", "close": 0.09744596, "volume": 566886.0}, {"date": "2010-12-21", "close": 0.09744596, "volume": 102621.0}, {"date": "2010-12-22", "close": 0.09744596, "volume": 102621.0}, {"date": "2010-12-23", "close": 0.09744596, "volume": 845282.0}, {"date": "2010-12-24", "close": 0.09744596, "volume": 172413.0}, {"date": "2010-12-29", "close": 0.09744596, "volume": 783711.0}, {"date": "2010-12-30", "close": 0.09744596, "volume": 51310.0}, {"date": "2010-12-31", "close": 0.09744596, "volume": 25655.0}, {"date": "2011-01-04", "close": 0.126679748, "volume": 1491479.0}, {"date": "2011-01-05", "close": 0.136424344, "volume": 1378136.0}, {"date": "2011-01-06", "close": 0.136424344, "volume": 1170721.0}, {"date": "2011-01-07", "close": 0.136424344, "volume": 996382.0}, {"date": "2011-01-10", "close": 0.175402728, "volume": 2167261.0}, {"date": "2011-01-11", "close": 0.2436149, "volume": 10133761.0}, {"date": "2011-01-12", "close": 0.185147324, "volume": 6344687.0}, {"date": "2011-01-13", "close": 0.19489192, "volume": 2123369.0}, {"date": "2011-01-14", "close": 0.204636516, "volume": 3163055.0}, {"date": "2011-01-17", "close": 0.19489192, "volume": 479854.0}, {"date": "2011-01-18", "close": 0.253359496, "volume": 5188411.0}, {"date": "2011-01-19", "close": 0.272848688, "volume": 4913549.0}, {"date": "2011-01-20", "close": 0.263104092, "volume": 2055150.0}, {"date": "2011-01-21", "close": 0.29233788, "volume": 1578711.0}, {"date": "2011-01-24", "close": 0.311827072, "volume": 806593.0}, {"date": "2011-01-25", "close": 0.321571668, "volume": 2761678.0}, {"date": "2011-01-27", "close": 0.302082476, "volume": 1504081.0}, {"date": "2011-01-28", "close": 0.272848688, "volume": 966688.0}, {"date": "2011-01-31", "close": 0.2436149, "volume": 646758.0}, {"date": "2011-02-01", "close": 0.263104092, "volume": 465708.0}, {"date": "2011-02-02", "close": 0.311827072, "volume": 1551729.0}, {"date": "2011-02-03", "close": 0.331316264, "volume": 1843606.0}, {"date": "2011-02-04", "close": 0.34106086, "volume": 919089.0}, {"date": "2011-02-07", "close": 0.38978384, "volume": 3302780.0}, {"date": "2011-02-08", "close": 0.380039244, "volume": 3571672.0}, {"date": "2011-02-09", "close": 0.34106086, "volume": 1482998.0}, {"date": "2011-02-10", "close": 0.360550052, "volume": 1284511.0}, {"date": "2011-02-11", "close": 0.38978384, "volume": 2877389.0}, {"date": "2011-02-14", "close": 0.38978384, "volume": 2328917.0}, {"date": "2011-02-15", "close": 0.38978384, "volume": 496203.0}, {"date": "2011-02-16", "close": 0.38978384, "volume": 1811807.0}, {"date": "2011-02-21", "close": 0.409273032, "volume": 1797288.0}, {"date": "2011-02-22", "close": 0.399528436, "volume": 824862.0}, {"date": "2011-02-23", "close": 0.380039244, "volume": 779601.0}, {"date": "2011-02-24", "close": 0.380039244, "volume": 304341.0}, {"date": "2011-02-25", "close": 0.428762224, "volume": 1104150.0}, {"date": "2011-03-02", "close": 0.428762224, "volume": 2478902.0}, {"date": "2011-03-03", "close": 0.506718992, "volume": 3315088.0}, {"date": "2011-03-04", "close": 0.526208184, "volume": 3146510.0}, {"date": "2011-03-07", "close": 0.594420356, "volume": 1359535.0}, {"date": "2011-03-08", "close": 0.652887932, "volume": 3234633.0}, {"date": "2011-03-09", "close": 0.63339874, "volume": 3039568.0}, {"date": "2011-03-10", "close": 0.58467576, "volume": 1246953.0}, {"date": "2011-03-11", "close": 0.526208184, "volume": 2756220.0}, {"date": "2011-03-14", "close": 0.38978384, "volume": 5351026.0}, {"date": "2011-03-15", "close": 0.409273032, "volume": 4804584.0}, {"date": "2011-03-16", "close": 0.409273032, "volume": 2362534.0}, {"date": "2011-03-17", "close": 0.380039244, "volume": 1938624.0}, {"date": "2011-03-18", "close": 0.409273032, "volume": 2882450.0}, {"date": "2011-03-21", "close": 0.370294648, "volume": 1785999.0}, {"date": "2011-03-22", "close": 0.399528436, "volume": 2214815.0}, {"date": "2011-03-23", "close": 0.399528436, "volume": 1209356.0}, {"date": "2011-03-24", "close": 0.419017628, "volume": 2803514.0}, {"date": "2011-03-25", "close": 0.428762224, "volume": 1691812.0}, {"date": "2011-03-28", "close": 0.428762224, "volume": 1257810.0}, {"date": "2011-03-29", "close": 0.399528436, "volume": 937633.0}, {"date": "2011-03-30", "close": 0.399528436, "volume": 1735421.0}, {"date": "2011-04-05", "close": 0.409273032, "volume": 1741419.0}, {"date": "2011-04-06", "close": 0.38978384, "volume": 1288138.0}, {"date": "2011-04-07", "close": 0.370294648, "volume": 2004852.0}, {"date": "2011-04-08", "close": 0.360550052, "volume": 1181854.0}, {"date": "2011-04-11", "close": 0.360550052, "volume": 1394655.0}, {"date": "2011-04-12", "close": 0.360550052, "volume": 776314.0}, {"date": "2011-04-13", "close": 0.360550052, "volume": 473781.0}, {"date": "2011-04-14", "close": 0.360550052, "volume": 569432.0}, {"date": "2011-04-15", "close": 0.370294648, "volume": 494824.0}, {"date": "2011-04-18", "close": 0.38978384, "volume": 1480961.0}, {"date": "2011-04-19", "close": 0.370294648, "volume": 623805.0}, {"date": "2011-04-20", "close": 0.370294648, "volume": 752300.0}, {"date": "2011-04-21", "close": 0.350805456, "volume": 730945.0}, {"date": "2011-04-27", "close": 0.331316264, "volume": 1092513.0}, {"date": "2011-04-28", "close": 0.311827072, "volume": 642908.0}, {"date": "2011-04-29", "close": 0.272848688, "volume": 764042.0}, {"date": "2011-05-02", "close": 0.29233788, "volume": 655217.0}, {"date": "2011-05-03", "close": 0.29233788, "volume": 263879.0}, {"date": "2011-05-04", "close": 0.360550052, "volume": 2349006.0}, {"date": "2011-05-05", "close": 0.321571668, "volume": 395013.0}, {"date": "2011-05-06", "close": 0.321571668, "volume": 536876.0}, {"date": "2011-05-09", "close": 0.311827072, "volume": 228345.0}, {"date": "2011-05-10", "close": 0.302082476, "volume": 547579.0}, {"date": "2011-05-11", "close": 0.321571668, "volume": 280234.0}, {"date": "2011-05-12", "close": 0.311827072, "volume": 73032.0}, {"date": "2011-05-13", "close": 0.302082476, "volume": 161702.0}, {"date": "2011-05-16", "close": 0.29233788, "volume": 172944.0}, {"date": "2011-05-17", "close": 0.282593284, "volume": 184309.0}, {"date": "2011-05-18", "close": 0.2436149, "volume": 526694.0}, {"date": "2011-05-19", "close": 0.263104092, "volume": 641553.0}, {"date": "2011-05-20", "close": 0.272848688, "volume": 164012.0}, {"date": "2011-05-23", "close": 0.272848688, "volume": 262071.0}, {"date": "2011-05-24", "close": 0.272848688, "volume": 92636.0}, {"date": "2011-05-25", "close": 0.253359496, "volume": 291854.0}, {"date": "2011-05-26", "close": 0.2436149, "volume": 454987.0}, {"date": "2011-05-27", "close": 0.2436149, "volume": 345206.0}, {"date": "2011-05-30", "close": 0.253359496, "volume": 315380.0}, {"date": "2011-05-31", "close": 0.263104092, "volume": 527061.0}, {"date": "2011-06-01", "close": 0.263104092, "volume": 286817.0}, {"date": "2011-06-02", "close": 0.253359496, "volume": 276050.0}, {"date": "2011-06-03", "close": 0.253359496, "volume": 331671.0}, {"date": "2011-06-06", "close": 0.2436149, "volume": 819555.0}, {"date": "2011-06-07", "close": 0.2436149, "volume": 893885.0}, {"date": "2011-06-08", "close": 0.224125708, "volume": 81173.0}, {"date": "2011-06-09", "close": 0.214381112, "volume": 303542.0}, {"date": "2011-06-10", "close": 0.224125708, "volume": 362799.0}, {"date": "2011-06-14", "close": 0.233870304, "volume": 212118.0}, {"date": "2011-06-15", "close": 0.233870304, "volume": 313286.0}, {"date": "2011-06-16", "close": 0.185147324, "volume": 593374.0}, {"date": "2011-06-17", "close": 0.19489192, "volume": 282108.0}, {"date": "2011-06-20", "close": 0.155913536, "volume": 1554738.0}, {"date": "2011-06-21", "close": 0.175402728, "volume": 618141.0}, {"date": "2011-06-22", "close": 0.214381112, "volume": 1221616.0}, {"date": "2011-06-23", "close": 0.2436149, "volume": 870457.0}, {"date": "2011-06-24", "close": 0.272848688, "volume": 1448140.0}, {"date": "2011-06-27", "close": 0.311827072, "volume": 1448195.0}, {"date": "2011-06-28", "close": 0.302082476, "volume": 1088186.0}, {"date": "2011-06-29", "close": 0.350805456, "volume": 1814044.0}, {"date": "2011-06-30", "close": 0.34106086, "volume": 991357.0}, {"date": "2011-07-01", "close": 0.311827072, "volume": 787924.0}, {"date": "2011-07-04", "close": 0.282593284, "volume": 426375.0}, {"date": "2011-07-05", "close": 0.29233788, "volume": 180613.0}, {"date": "2011-07-06", "close": 0.29233788, "volume": 281093.0}, {"date": "2011-07-07", "close": 0.282593284, "volume": 95222.0}, {"date": "2011-07-08", "close": 0.321571668, "volume": 1701374.0}, {"date": "2011-07-11", "close": 0.311827072, "volume": 288888.0}, {"date": "2011-07-12", "close": 0.29233788, "volume": 307621.0}, {"date": "2011-07-13", "close": 0.253359496, "volume": 333997.0}, {"date": "2011-07-14", "close": 0.253359496, "volume": 606491.0}, {"date": "2011-07-15", "close": 0.2436149, "volume": 265925.0}, {"date": "2011-07-18", "close": 0.253359496, "volume": 369500.0}, {"date": "2011-07-19", "close": 0.253359496, "volume": 115625.0}, {"date": "2011-07-20", "close": 0.263104092, "volume": 108454.0}, {"date": "2011-07-21", "close": 0.302082476, "volume": 825816.0}, {"date": "2011-07-22", "close": 0.272848688, "volume": 516182.0}, {"date": "2011-07-25", "close": 0.282593284, "volume": 313383.0}, {"date": "2011-07-26", "close": 0.282593284, "volume": 170389.0}, {"date": "2011-07-27", "close": 0.272848688, "volume": 441178.0}, {"date": "2011-07-28", "close": 0.272848688, "volume": 440990.0}, {"date": "2011-07-29", "close": 0.253359496, "volume": 446571.0}, {"date": "2011-08-01", "close": 0.253359496, "volume": 334894.0}, {"date": "2011-08-02", "close": 0.253359496, "volume": 372793.0}, {"date": "2011-08-03", "close": 0.2436149, "volume": 29760.0}, {"date": "2011-08-04", "close": 0.214381112, "volume": 587100.0}, {"date": "2011-08-05", "close": 0.185147324, "volume": 573539.0}, {"date": "2011-08-08", "close": 0.19489192, "volume": 559214.0}, {"date": "2011-08-09", "close": 0.175402728, "volume": 942850.0}, {"date": "2011-08-10", "close": 0.19489192, "volume": 795277.0}, {"date": "2011-08-11", "close": 0.19489192, "volume": 421957.0}, {"date": "2011-08-12", "close": 0.214381112, "volume": 224171.0}, {"date": "2011-08-15", "close": 0.19489192, "volume": 402069.0}, {"date": "2011-08-16", "close": 0.224125708, "volume": 483834.0}, {"date": "2011-08-17", "close": 0.233870304, "volume": 171328.0}, {"date": "2011-08-18", "close": 0.204636516, "volume": 662904.0}, {"date": "2011-08-19", "close": 0.185147324, "volume": 592996.0}, {"date": "2011-08-22", "close": 0.204636516, "volume": 881730.0}, {"date": "2011-08-23", "close": 0.204636516, "volume": 68038.0}, {"date": "2011-08-24", "close": 0.214381112, "volume": 392320.0}, {"date": "2011-08-25", "close": 0.272848688, "volume": 955709.0}, {"date": "2011-08-26", "close": 0.2436149, "volume": 1422694.0}, {"date": "2011-08-29", "close": 0.224125708, "volume": 468208.0}, {"date": "2011-08-30", "close": 0.214381112, "volume": 437730.0}, {"date": "2011-08-31", "close": 0.214381112, "volume": 131700.0}, {"date": "2011-09-01", "close": 0.204636516, "volume": 849581.0}, {"date": "2011-09-02", "close": 0.19489192, "volume": 823739.0}, {"date": "2011-09-05", "close": 0.19489192, "volume": 548506.0}, {"date": "2011-09-06", "close": 0.185147324, "volume": 150545.0}, {"date": "2011-09-07", "close": 0.214381112, "volume": 475175.0}, {"date": "2011-09-08", "close": 0.214381112, "volume": 325912.0}, {"date": "2011-09-09", "close": 0.204636516, "volume": 327246.0}, {"date": "2011-09-12", "close": 0.185147324, "volume": 574880.0}, {"date": "2011-09-13", "close": 0.19489192, "volume": 361598.0}, {"date": "2011-09-14", "close": 0.185147324, "volume": 163898.0}, {"date": "2011-09-15", "close": 0.19489192, "volume": 101697.0}, {"date": "2011-09-16", "close": 0.214381112, "volume": 209160.0}, {"date": "2011-09-19", "close": 0.204636516, "volume": 140920.0}, {"date": "2011-09-20", "close": 0.19489192, "volume": 156501.0}, {"date": "2011-09-21", "close": 0.19489192, "volume": 56442.0}, {"date": "2011-09-22", "close": 0.19489192, "volume": 274323.0}, {"date": "2011-09-23", "close": 0.185147324, "volume": 370427.0}, {"date": "2011-09-26", "close": 0.175402728, "volume": 729788.0}, {"date": "2011-09-27", "close": 0.175402728, "volume": 80831.0}, {"date": "2011-09-28", "close": 0.175402728, "volume": 157086.0}, {"date": "2011-09-29", "close": 0.165658132, "volume": 415273.0}, {"date": "2011-09-30", "close": 0.175402728, "volume": 49771.0}, {"date": "2011-10-03", "close": 0.185147324, "volume": 118014.0}, {"date": "2011-10-04", "close": 0.175402728, "volume": 108279.0}, {"date": "2011-10-05", "close": 0.165658132, "volume": 62804.0}, {"date": "2011-10-06", "close": 0.175402728, "volume": 157911.0}, {"date": "2011-10-07", "close": 0.175402728, "volume": 212733.0}, {"date": "2011-10-10", "close": 0.165658132, "volume": 133407.0}, {"date": "2011-10-11", "close": 0.175402728, "volume": 278733.0}, {"date": "2011-10-12", "close": 0.165658132, "volume": 190172.0}, {"date": "2011-10-13", "close": 0.165658132, "volume": 92035.0}, {"date": "2011-10-14", "close": 0.165658132, "volume": 685847.0}, {"date": "2011-10-17", "close": 0.165658132, "volume": 377614.0}, {"date": "2011-10-18", "close": 0.165658132, "volume": 43614.0}, {"date": "2011-10-20", "close": 0.155913536, "volume": 194980.0}, {"date": "2011-10-21", "close": 0.165658132, "volume": 220943.0}, {"date": "2011-10-24", "close": 0.165658132, "volume": 207931.0}, {"date": "2011-10-25", "close": 0.165658132, "volume": 119161.0}, {"date": "2011-10-26", "close": 0.165658132, "volume": 82489.0}, {"date": "2011-10-27", "close": 0.175402728, "volume": 93937.0}, {"date": "2011-10-28", "close": 0.165658132, "volume": 480536.0}, {"date": "2011-10-31", "close": 0.185147324, "volume": 1283390.0}, {"date": "2011-11-01", "close": 0.175402728, "volume": 230897.0}, {"date": "2011-11-02", "close": 0.165658132, "volume": 26887.0}, {"date": "2011-11-03", "close": 0.175402728, "volume": 115449.0}, {"date": "2011-11-04", "close": 0.175402728, "volume": 467574.0}, {"date": "2011-11-07", "close": 0.165658132, "volume": 91219.0}, {"date": "2011-11-08", "close": 0.165658132, "volume": 175687.0}, {"date": "2011-11-09", "close": 0.165658132, "volume": 849247.0}, {"date": "2011-11-10", "close": 0.155913536, "volume": 83475.0}, {"date": "2011-11-11", "close": 0.165658132, "volume": 610502.0}, {"date": "2011-11-14", "close": 0.155913536, "volume": 6612.0}, {"date": "2011-11-15", "close": 0.155913536, "volume": 24629.0}, {"date": "2011-11-16", "close": 0.155913536, "volume": 6157.0}, {"date": "2011-11-17", "close": 0.155913536, "volume": 6398.0}, {"date": "2011-11-18", "close": 0.155913536, "volume": 201086.0}, {"date": "2011-11-21", "close": 0.175402728, "volume": 176624.0}, {"date": "2011-11-22", "close": 0.165658132, "volume": 264778.0}, {"date": "2011-11-23", "close": 0.155913536, "volume": 268367.0}, {"date": "2011-11-24", "close": 0.165658132, "volume": 10262.0}, {"date": "2011-11-25", "close": 0.155913536, "volume": 303744.0}, {"date": "2011-11-28", "close": 0.155913536, "volume": 259979.0}, {"date": "2011-11-29", "close": 0.165658132, "volume": 852212.0}, {"date": "2012-03-15", "close": 0.1851474, "volume": 3324093.0}, {"date": "2012-03-16", "close": 0.1851474, "volume": 493876.0}, {"date": "2012-03-19", "close": 0.1802751, "volume": 488784.0}, {"date": "2012-03-20", "close": 0.1705305, "volume": 281474.0}, {"date": "2012-03-21", "close": 0.1656582, "volume": 584380.0}, {"date": "2012-03-22", "close": 0.1607859, "volume": 311564.0}, {"date": "2012-03-23", "close": 0.1705305, "volume": 540628.0}, {"date": "2012-03-26", "close": 0.1754028, "volume": 222174.0}, {"date": "2012-03-27", "close": 0.1754028, "volume": 169325.0}, {"date": "2012-03-28", "close": 0.1754028, "volume": 95683.0}, {"date": "2012-03-29", "close": 0.1802751, "volume": 451584.0}, {"date": "2012-03-30", "close": 0.1851474, "volume": 271660.0}, {"date": "2012-04-02", "close": 0.1802751, "volume": 403104.0}, {"date": "2012-04-03", "close": 0.1802751, "volume": 251421.0}, {"date": "2012-04-04", "close": 0.1754028, "volume": 421129.0}, {"date": "2012-04-05", "close": 0.1705305, "volume": 187796.0}, {"date": "2012-04-10", "close": 0.1656582, "volume": 231942.0}, {"date": "2012-04-12", "close": 0.1705305, "volume": 116534.0}, {"date": "2012-04-13", "close": 0.1754028, "volume": 85033.0}, {"date": "2012-04-16", "close": 0.1851474, "volume": 204417.0}, {"date": "2012-04-17", "close": 0.1851474, "volume": 118219.0}, {"date": "2012-04-18", "close": 0.1851474, "volume": 214306.0}, {"date": "2012-04-19", "close": 0.2095089, "volume": 469987.0}, {"date": "2012-04-20", "close": 0.2241258, "volume": 449215.0}, {"date": "2012-04-23", "close": 0.2192535, "volume": 536469.0}, {"date": "2012-04-24", "close": 0.2046366, "volume": 390421.0}, {"date": "2012-04-26", "close": 0.2143812, "volume": 313430.0}, {"date": "2012-04-27", "close": 0.2241258, "volume": 181023.0}, {"date": "2012-04-30", "close": 0.2192535, "volume": 179382.0}, {"date": "2012-05-01", "close": 0.2289981, "volume": 261991.0}, {"date": "2012-05-02", "close": 0.2241258, "volume": 322948.0}, {"date": "2012-05-03", "close": 0.2241258, "volume": 459110.0}, {"date": "2012-05-04", "close": 0.2143812, "volume": 87946.0}, {"date": "2012-05-07", "close": 0.2046366, "volume": 206855.0}, {"date": "2012-05-08", "close": 0.2143812, "volume": 41048.0}, {"date": "2012-05-09", "close": 0.1997643, "volume": 369406.0}, {"date": "2012-05-10", "close": 0.194892, "volume": 139564.0}, {"date": "2012-05-11", "close": 0.194892, "volume": 189782.0}, {"date": "2012-05-14", "close": 0.1900197, "volume": 228550.0}, {"date": "2012-05-15", "close": 0.1754028, "volume": 130593.0}, {"date": "2012-05-16", "close": 0.1802751, "volume": 43101.0}, {"date": "2012-05-17", "close": 0.1656582, "volume": 231154.0}, {"date": "2012-05-18", "close": 0.1802751, "volume": 63791.0}, {"date": "2012-05-21", "close": 0.1656582, "volume": 82097.0}, {"date": "2012-05-22", "close": 0.1705305, "volume": 153931.0}, {"date": "2012-05-23", "close": 0.1656582, "volume": 246701.0}, {"date": "2012-05-24", "close": 0.1656582, "volume": 64651.0}, {"date": "2012-05-25", "close": 0.1705305, "volume": 54468.0}, {"date": "2012-05-28", "close": 0.1705305, "volume": 9157.0}, {"date": "2012-05-29", "close": 0.1607859, "volume": 180715.0}, {"date": "2012-05-30", "close": 0.1705305, "volume": 163167.0}, {"date": "2012-05-31", "close": 0.1705305, "volume": 223714.0}, {"date": "2012-06-01", "close": 0.1656582, "volume": 19241.0}, {"date": "2012-06-04", "close": 0.1510413, "volume": 320690.0}, {"date": "2012-06-05", "close": 0.1656582, "volume": 84958.0}, {"date": "2012-06-06", "close": 0.1607859, "volume": 29863.0}, {"date": "2012-06-07", "close": 0.1656582, "volume": 10262.0}, {"date": "2012-06-08", "close": 0.1656582, "volume": 12072.0}, {"date": "2012-06-12", "close": 0.1607859, "volume": 52648.0}, {"date": "2012-06-13", "close": 0.1607859, "volume": 105494.0}, {"date": "2012-06-14", "close": 0.1559136, "volume": 68548.0}, {"date": "2012-06-15", "close": 0.1510413, "volume": 181583.0}, {"date": "2012-06-18", "close": 0.146169, "volume": 144798.0}, {"date": "2012-06-19", "close": 0.1412967, "volume": 126069.0}, {"date": "2012-06-20", "close": 0.146169, "volume": 246290.0}, {"date": "2012-06-21", "close": 0.1754028, "volume": 200205.0}, {"date": "2012-06-22", "close": 0.1705305, "volume": 138353.0}, {"date": "2012-06-26", "close": 0.1559136, "volume": 74400.0}, {"date": "2012-06-27", "close": 0.146169, "volume": 561337.0}, {"date": "2012-06-28", "close": 0.146169, "volume": 326518.0}, {"date": "2012-06-29", "close": 0.1559136, "volume": 66014.0}, {"date": "2012-07-02", "close": 0.1559136, "volume": 43534.0}, {"date": "2012-07-03", "close": 0.146169, "volume": 8210.0}, {"date": "2012-07-04", "close": 0.1510413, "volume": 82097.0}, {"date": "2012-07-05", "close": 0.1510413, "volume": 20524.0}, {"date": "2012-07-06", "close": 0.1607859, "volume": 181254.0}, {"date": "2012-07-09", "close": 0.1656582, "volume": 6596.0}, {"date": "2012-07-10", "close": 0.1754028, "volume": 193522.0}, {"date": "2012-07-11", "close": 0.194892, "volume": 50700.0}, {"date": "2012-07-12", "close": 0.2046366, "volume": 321293.0}, {"date": "2012-07-13", "close": 0.2046366, "volume": 491551.0}, {"date": "2012-07-16", "close": 0.2046366, "volume": 62701.0}, {"date": "2012-07-17", "close": 0.194892, "volume": 78859.0}, {"date": "2012-07-18", "close": 0.1900197, "volume": 59703.0}, {"date": "2012-07-19", "close": 0.1851474, "volume": 91663.0}, {"date": "2012-07-20", "close": 0.1851474, "volume": 12934.0}, {"date": "2012-07-23", "close": 0.194892, "volume": 18472.0}, {"date": "2012-07-24", "close": 0.194892, "volume": 54389.0}, {"date": "2012-07-25", "close": 0.1851474, "volume": 15393.0}, {"date": "2012-07-26", "close": 0.1754028, "volume": 28075.0}, {"date": "2012-07-30", "close": 0.1802751, "volume": 82610.0}, {"date": "2012-07-31", "close": 0.1851474, "volume": 51926.0}, {"date": "2012-08-01", "close": 0.1851474, "volume": 15933.0}, {"date": "2012-08-02", "close": 0.1754028, "volume": 14399.0}, {"date": "2012-08-03", "close": 0.1705305, "volume": 309062.0}, {"date": "2012-08-06", "close": 0.1656582, "volume": 70840.0}, {"date": "2012-08-07", "close": 0.1656582, "volume": 154034.0}, {"date": "2012-08-08", "close": 0.1754028, "volume": 220635.0}, {"date": "2012-08-09", "close": 0.1656582, "volume": 66846.0}, {"date": "2012-08-10", "close": 0.1705305, "volume": 466925.0}, {"date": "2012-08-13", "close": 0.1851474, "volume": 10262.0}, {"date": "2012-08-15", "close": 0.1754028, "volume": 87228.0}, {"date": "2012-08-16", "close": 0.1754028, "volume": 150340.0}, {"date": "2012-08-17", "close": 0.1656582, "volume": 197112.0}, {"date": "2012-08-20", "close": 0.1656582, "volume": 178869.0}, {"date": "2012-08-21", "close": 0.1607859, "volume": 102621.0}, {"date": "2012-08-22", "close": 0.1656582, "volume": 20575.0}, {"date": "2012-08-24", "close": 0.1607859, "volume": 275537.0}, {"date": "2012-08-27", "close": 0.1607859, "volume": 278103.0}, {"date": "2012-08-28", "close": 0.1559136, "volume": 328387.0}, {"date": "2012-08-29", "close": 0.1607859, "volume": 410484.0}, {"date": "2012-08-30", "close": 0.1559136, "volume": 375492.0}, {"date": "2012-08-31", "close": 0.1559136, "volume": 24834.0}, {"date": "2012-09-03", "close": 0.1510413, "volume": 185744.0}, {"date": "2012-09-04", "close": 0.146169, "volume": 1028233.0}, {"date": "2012-09-05", "close": 0.146169, "volume": 290543.0}, {"date": "2012-09-06", "close": 0.146169, "volume": 75643.0}, {"date": "2012-09-07", "close": 0.1412967, "volume": 552500.0}, {"date": "2012-09-10", "close": 0.146169, "volume": 121309.0}, {"date": "2012-09-11", "close": 0.146169, "volume": 5131.0}, {"date": "2012-09-12", "close": 0.146169, "volume": 60213.0}, {"date": "2012-09-13", "close": 0.1510413, "volume": 51310.0}, {"date": "2012-09-14", "close": 0.146169, "volume": 110831.0}, {"date": "2012-09-18", "close": 0.146169, "volume": 110390.0}, {"date": "2012-09-19", "close": 0.1607859, "volume": 560300.0}, {"date": "2012-09-20", "close": 0.1607859, "volume": 151278.0}, {"date": "2012-09-21", "close": 0.194892, "volume": 485941.0}, {"date": "2012-09-24", "close": 0.2192535, "volume": 761901.0}, {"date": "2012-09-25", "close": 0.2143812, "volume": 281181.0}, {"date": "2012-09-26", "close": 0.2143812, "volume": 390143.0}, {"date": "2012-09-27", "close": 0.2095089, "volume": 110831.0}, {"date": "2012-09-28", "close": 0.2095089, "volume": 449014.0}, {"date": "2012-10-01", "close": 0.2046366, "volume": 579808.0}, {"date": "2012-10-02", "close": 0.2241258, "volume": 958985.0}, {"date": "2012-10-03", "close": 0.2241258, "volume": 601620.0}, {"date": "2012-10-04", "close": 0.243615, "volume": 1363239.0}, {"date": "2012-10-05", "close": 0.2631042, "volume": 1568098.0}, {"date": "2012-10-08", "close": 0.2874657, "volume": 2878156.0}, {"date": "2012-10-09", "close": 0.3118272, "volume": 1490669.0}, {"date": "2012-10-10", "close": 0.2777211, "volume": 1483197.0}, {"date": "2012-10-11", "close": 0.3020826, "volume": 638773.0}, {"date": "2012-10-12", "close": 0.3166995, "volume": 827883.0}, {"date": "2012-10-15", "close": 0.3166995, "volume": 577412.0}, {"date": "2012-10-16", "close": 0.3118272, "volume": 295827.0}, {"date": "2012-10-17", "close": 0.2972103, "volume": 595514.0}, {"date": "2012-10-18", "close": 0.3020826, "volume": 145153.0}, {"date": "2012-10-19", "close": 0.2972103, "volume": 340976.0}, {"date": "2012-10-22", "close": 0.2874657, "volume": 295738.0}, {"date": "2012-10-23", "close": 0.292338, "volume": 1157006.0}, {"date": "2012-10-24", "close": 0.2972103, "volume": 459464.0}, {"date": "2012-10-25", "close": 0.3313164, "volume": 3068452.0}, {"date": "2012-10-26", "close": 0.3020826, "volume": 2240242.0}, {"date": "2012-10-29", "close": 0.3118272, "volume": 432521.0}, {"date": "2012-10-30", "close": 0.3069549, "volume": 459116.0}, {"date": "2012-10-31", "close": 0.3166995, "volume": 475343.0}, {"date": "2012-11-01", "close": 0.3020826, "volume": 379497.0}, {"date": "2012-11-02", "close": 0.3118272, "volume": 547907.0}, {"date": "2012-11-05", "close": 0.3215718, "volume": 669368.0}, {"date": "2012-11-06", "close": 0.3654225, "volume": 1089258.0}, {"date": "2012-11-07", "close": 0.3605502, "volume": 1556717.0}, {"date": "2012-11-08", "close": 0.341061, "volume": 498096.0}, {"date": "2012-11-09", "close": 0.3215718, "volume": 432528.0}, {"date": "2012-11-14", "close": 0.3118272, "volume": 686836.0}, {"date": "2012-11-15", "close": 0.3166995, "volume": 156971.0}, {"date": "2012-11-16", "close": 0.3166995, "volume": 310679.0}, {"date": "2012-11-19", "close": 0.3215718, "volume": 205385.0}, {"date": "2012-11-20", "close": 0.2972103, "volume": 413125.0}, {"date": "2012-11-21", "close": 0.2777211, "volume": 1047840.0}, {"date": "2012-11-22", "close": 0.2728488, "volume": 462456.0}, {"date": "2012-11-23", "close": 0.2533596, "volume": 380207.0}, {"date": "2012-11-26", "close": 0.2582319, "volume": 412762.0}, {"date": "2012-11-27", "close": 0.2679765, "volume": 119016.0}, {"date": "2012-11-28", "close": 0.2679765, "volume": 85621.0}, {"date": "2012-11-29", "close": 0.2777211, "volume": 153157.0}, {"date": "2012-11-30", "close": 0.2728488, "volume": 212061.0}, {"date": "2012-12-03", "close": 0.243615, "volume": 523355.0}, {"date": "2012-12-04", "close": 0.2533596, "volume": 256600.0}, {"date": "2012-12-05", "close": 0.2728488, "volume": 76914.0}, {"date": "2012-12-06", "close": 0.2825934, "volume": 118322.0}, {"date": "2012-12-07", "close": 0.2825934, "volume": 257242.0}, {"date": "2012-12-10", "close": 0.2777211, "volume": 48232.0}, {"date": "2012-12-11", "close": 0.2533596, "volume": 343380.0}, {"date": "2012-12-12", "close": 0.243615, "volume": 103300.0}, {"date": "2012-12-13", "close": 0.2338704, "volume": 155947.0}, {"date": "2012-12-14", "close": 0.243615, "volume": 157682.0}, {"date": "2012-12-17", "close": 0.2533596, "volume": 135502.0}, {"date": "2012-12-18", "close": 0.2582319, "volume": 43489.0}, {"date": "2012-12-19", "close": 0.243615, "volume": 223206.0}, {"date": "2012-12-20", "close": 0.2338704, "volume": 122908.0}, {"date": "2012-12-21", "close": 0.2338704, "volume": 86202.0}, {"date": "2012-12-24", "close": 0.2338704, "volume": 1469.0}, {"date": "2012-12-27", "close": 0.2338704, "volume": 10262.0}, {"date": "2012-12-28", "close": 0.243615, "volume": 18439.0}, {"date": "2012-12-31", "close": 0.243615, "volume": 20524.0}, {"date": "2013-01-02", "close": 0.2533596, "volume": 23603.0}, {"date": "2013-01-03", "close": 0.2533596, "volume": 251678.0}, {"date": "2013-01-04", "close": 0.2338704, "volume": 37970.0}, {"date": "2013-01-07", "close": 0.2338704, "volume": 203038.0}, {"date": "2013-01-08", "close": 0.2338704, "volume": 57981.0}, {"date": "2013-01-09", "close": 0.2533596, "volume": 55927.0}, {"date": "2013-01-10", "close": 0.243615, "volume": 80387.0}, {"date": "2013-01-11", "close": 0.243615, "volume": 284679.0}, {"date": "2013-01-14", "close": 0.2338704, "volume": 137512.0}, {"date": "2013-01-15", "close": 0.243615, "volume": 103123.0}, {"date": "2013-01-16", "close": 0.2192535, "volume": 120066.0}, {"date": "2013-01-17", "close": 0.2143812, "volume": 71116.0}, {"date": "2013-01-18", "close": 0.2289981, "volume": 196211.0}, {"date": "2013-01-21", "close": 0.2192535, "volume": 93728.0}, {"date": "2013-01-22", "close": 0.2143812, "volume": 17061.0}, {"date": "2013-01-23", "close": 0.2192535, "volume": 255526.0}, {"date": "2013-01-24", "close": 0.2192535, "volume": 73620.0}, {"date": "2013-01-25", "close": 0.2241258, "volume": 51715.0}, {"date": "2013-01-29", "close": 0.2241258, "volume": 214241.0}, {"date": "2013-01-30", "close": 0.2046366, "volume": 207068.0}, {"date": "2013-01-31", "close": 0.2143812, "volume": 259497.0}, {"date": "2013-02-01", "close": 0.1851474, "volume": 328079.0}, {"date": "2013-02-04", "close": 0.2046366, "volume": 222585.0}, {"date": "2013-02-05", "close": 0.194892, "volume": 59606.0}, {"date": "2013-02-06", "close": 0.194892, "volume": 73422.0}, {"date": "2013-02-07", "close": 0.2046366, "volume": 111379.0}, {"date": "2013-02-08", "close": 0.2046366, "volume": 31055.0}, {"date": "2013-02-11", "close": 0.2046366, "volume": 25776.0}, {"date": "2013-02-12", "close": 0.2046366, "volume": 30786.0}, {"date": "2013-02-13", "close": 0.2046366, "volume": 196638.0}, {"date": "2013-02-14", "close": 0.2046366, "volume": 58904.0}, {"date": "2013-02-15", "close": 0.1997643, "volume": 50354.0}, {"date": "2013-02-18", "close": 0.1900197, "volume": 84495.0}, {"date": "2013-02-20", "close": 0.1851474, "volume": 186039.0}, {"date": "2013-02-21", "close": 0.1705305, "volume": 266977.0}, {"date": "2013-02-22", "close": 0.1802751, "volume": 171890.0}, {"date": "2013-02-25", "close": 0.1656582, "volume": 165220.0}, {"date": "2013-02-26", "close": 0.1559136, "volume": 158036.0}, {"date": "2013-02-27", "close": 0.1559136, "volume": 205242.0}, {"date": "2013-02-28", "close": 0.1607859, "volume": 218583.0}, {"date": "2013-03-01", "close": 0.1559136, "volume": 85175.0}, {"date": "2013-03-04", "close": 0.1656582, "volume": 54902.0}, {"date": "2013-03-05", "close": 0.1364244, "volume": 427350.0}, {"date": "2013-03-06", "close": 0.146169, "volume": 4105.0}, {"date": "2013-03-07", "close": 0.1364244, "volume": 180885.0}, {"date": "2013-03-08", "close": 0.1559136, "volume": 248481.0}, {"date": "2013-03-11", "close": 0.1559136, "volume": 217556.0}, {"date": "2013-03-12", "close": 0.1559136, "volume": 252483.0}, {"date": "2013-03-13", "close": 0.146169, "volume": 29770.0}, {"date": "2013-03-14", "close": 0.146169, "volume": 80044.0}, {"date": "2013-03-15", "close": 0.146169, "volume": 133459.0}, {"date": "2013-03-18", "close": 0.146169, "volume": 516120.0}, {"date": "2013-03-20", "close": 0.1364244, "volume": 90885.0}, {"date": "2013-03-21", "close": 0.1364244, "volume": 45950.0}, {"date": "2013-03-22", "close": 0.1364244, "volume": 109038.0}, {"date": "2013-03-25", "close": 0.1266798, "volume": 162801.0}, {"date": "2013-03-26", "close": 0.1266798, "volume": 74957.0}, {"date": "2013-03-27", "close": 0.1266798, "volume": 7697.0}, {"date": "2013-03-28", "close": 0.1266798, "volume": 169989.0}, {"date": "2013-04-02", "close": 0.1169352, "volume": 64651.0}, {"date": "2013-04-03", "close": 0.1169352, "volume": 405798.0}, {"date": "2013-04-04", "close": 0.1169352, "volume": 85160.0}, {"date": "2013-04-05", "close": 0.1120629, "volume": 207109.0}, {"date": "2013-04-08", "close": 0.1120629, "volume": 421097.0}, {"date": "2013-04-09", "close": 0.1169352, "volume": 45364.0}, {"date": "2013-04-10", "close": 0.1218075, "volume": 46786.0}, {"date": "2013-04-11", "close": 0.1315521, "volume": 430033.0}, {"date": "2013-04-12", "close": 0.1559136, "volume": 388035.0}, {"date": "2013-04-15", "close": 0.1266798, "volume": 248582.0}, {"date": "2013-04-16", "close": 0.1218075, "volume": 133407.0}, {"date": "2013-04-17", "close": 0.1169352, "volume": 103134.0}, {"date": "2013-04-18", "close": 0.1169352, "volume": 56442.0}, {"date": "2013-04-19", "close": 0.1169352, "volume": 101991.0}, {"date": "2013-04-22", "close": 0.1169352, "volume": 87228.0}, {"date": "2013-04-23", "close": 0.1120629, "volume": 78050.0}, {"date": "2013-04-24", "close": 0.1218075, "volume": 270540.0}, {"date": "2013-04-26", "close": 0.1120629, "volume": 393038.0}, {"date": "2013-04-29", "close": 0.1120629, "volume": 47410.0}, {"date": "2013-04-30", "close": 0.1071906, "volume": 244704.0}, {"date": "2013-05-01", "close": 0.1120629, "volume": 20524.0}, {"date": "2013-05-02", "close": 0.097446, "volume": 46179.0}, {"date": "2013-05-03", "close": 0.0925737, "volume": 15911.0}, {"date": "2013-05-06", "close": 0.1023183, "volume": 225869.0}, {"date": "2013-05-07", "close": 0.1023183, "volume": 146582.0}, {"date": "2013-05-08", "close": 0.097446, "volume": 4271.0}, {"date": "2013-05-09", "close": 0.1023183, "volume": 7389.0}, {"date": "2013-05-10", "close": 0.1023183, "volume": 147304.0}, {"date": "2013-05-14", "close": 0.097446, "volume": 24532.0}, {"date": "2013-05-16", "close": 0.097446, "volume": 22064.0}, {"date": "2013-05-17", "close": 0.0877014, "volume": 75939.0}, {"date": "2013-05-20", "close": 0.0877014, "volume": 10262.0}, {"date": "2013-05-21", "close": 0.097446, "volume": 34891.0}, {"date": "2013-05-22", "close": 0.097446, "volume": 394.0}, {"date": "2013-05-23", "close": 0.097446, "volume": 128395.0}, {"date": "2013-05-24", "close": 0.09549708, "volume": 7635.0}, {"date": "2013-05-27", "close": 0.0925737, "volume": 101143.0}, {"date": "2013-05-28", "close": 0.0877014, "volume": 49143.0}, {"date": "2013-05-29", "close": 0.08672694, "volume": 102621.0}, {"date": "2013-05-31", "close": 0.08088018, "volume": 47501.0}, {"date": "2013-06-03", "close": 0.0779568, "volume": 33090.0}, {"date": "2013-06-04", "close": 0.07893126, "volume": 31319.0}, {"date": "2013-06-05", "close": 0.08575248, "volume": 17684.0}, {"date": "2013-06-06", "close": 0.07893126, "volume": 220602.0}, {"date": "2013-06-11", "close": 0.0779568, "volume": 299977.0}, {"date": "2013-06-12", "close": 0.0828291, "volume": 230897.0}, {"date": "2013-06-13", "close": 0.0877014, "volume": 173737.0}, {"date": "2013-06-14", "close": 0.097446, "volume": 10262.0}, {"date": "2013-06-18", "close": 0.0877014, "volume": 143669.0}, {"date": "2013-06-19", "close": 0.0779568, "volume": 61499.0}, {"date": "2013-06-20", "close": 0.0779568, "volume": 86612.0}, {"date": "2013-06-21", "close": 0.0730845, "volume": 10467.0}, {"date": "2013-06-24", "close": 0.0730845, "volume": 51310.0}, {"date": "2013-06-25", "close": 0.0828291, "volume": 225766.0}, {"date": "2013-06-26", "close": 0.097446, "volume": 297725.0}, {"date": "2013-06-27", "close": 0.08965032, "volume": 245207.0}, {"date": "2013-06-28", "close": 0.0828291, "volume": 98449.0}, {"date": "2013-07-01", "close": 0.097446, "volume": 30786.0}, {"date": "2013-07-02", "close": 0.097446, "volume": 10386.0}, {"date": "2013-07-03", "close": 0.1071906, "volume": 168724.0}, {"date": "2013-07-05", "close": 0.1071906, "volume": 513105.0}, {"date": "2013-07-08", "close": 0.1071906, "volume": 131542.0}, {"date": "2013-07-09", "close": 0.1023183, "volume": 31636.0}, {"date": "2013-07-10", "close": 0.097446, "volume": 76966.0}, {"date": "2013-07-11", "close": 0.1071906, "volume": 380713.0}, {"date": "2013-07-15", "close": 0.1071906, "volume": 83880.0}, {"date": "2013-07-16", "close": 0.1071906, "volume": 1714.0}, {"date": "2013-07-17", "close": 0.1071906, "volume": 101176.0}, {"date": "2013-07-18", "close": 0.1071906, "volume": 150245.0}, {"date": "2013-07-19", "close": 0.1169352, "volume": 274836.0}, {"date": "2013-07-22", "close": 0.1071906, "volume": 81327.0}, {"date": "2013-07-23", "close": 0.1120629, "volume": 30786.0}, {"date": "2013-07-24", "close": 0.1120629, "volume": 145378.0}, {"date": "2013-07-25", "close": 0.1169352, "volume": 165800.0}, {"date": "2013-07-26", "close": 0.1169352, "volume": 25006.0}, {"date": "2013-07-29", "close": 0.1071906, "volume": 51310.0}, {"date": "2013-07-30", "close": 0.1218075, "volume": 92359.0}, {"date": "2013-08-01", "close": 0.1218075, "volume": 35917.0}, {"date": "2013-08-06", "close": 0.097446, "volume": 91243.0}, {"date": "2013-08-07", "close": 0.097446, "volume": 313199.0}, {"date": "2013-08-08", "close": 0.097446, "volume": 67305.0}, {"date": "2013-08-09", "close": 0.097446, "volume": 71231.0}, {"date": "2013-08-12", "close": 0.0877014, "volume": 137512.0}, {"date": "2013-08-13", "close": 0.097446, "volume": 123145.0}, {"date": "2013-08-14", "close": 0.08965032, "volume": 27566.0}, {"date": "2013-08-15", "close": 0.09354816, "volume": 127251.0}, {"date": "2013-08-16", "close": 0.09647154, "volume": 36944.0}, {"date": "2013-08-19", "close": 0.09354816, "volume": 56248.0}, {"date": "2013-08-20", "close": 0.097446, "volume": 40022.0}, {"date": "2013-08-21", "close": 0.0925737, "volume": 82097.0}, {"date": "2013-08-22", "close": 0.0925737, "volume": 51310.0}, {"date": "2013-08-23", "close": 0.0925737, "volume": 123.0}, {"date": "2013-08-26", "close": 0.097446, "volume": 102621.0}, {"date": "2013-08-27", "close": 0.1266798, "volume": 91333.0}, {"date": "2013-08-28", "close": 0.1218075, "volume": 77512.0}, {"date": "2013-08-29", "close": 0.1169352, "volume": 144300.0}, {"date": "2013-08-30", "close": 0.1266798, "volume": 5129.0}, {"date": "2013-09-02", "close": 0.1169352, "volume": 23436.0}, {"date": "2013-09-03", "close": 0.097446, "volume": 51310.0}, {"date": "2013-09-04", "close": 0.1071906, "volume": 256552.0}, {"date": "2013-09-05", "close": 0.1023183, "volume": 45256.0}, {"date": "2013-09-06", "close": 0.1023183, "volume": 167125.0}, {"date": "2013-09-09", "close": 0.1071906, "volume": 74762.0}, {"date": "2013-09-10", "close": 0.1266798, "volume": 112807.0}, {"date": "2013-09-11", "close": 0.1169352, "volume": 37831.0}, {"date": "2013-09-12", "close": 0.1169352, "volume": 237670.0}, {"date": "2013-09-13", "close": 0.1071906, "volume": 14059.0}, {"date": "2013-09-16", "close": 0.1169352, "volume": 142340.0}, {"date": "2013-09-17", "close": 0.1169352, "volume": 5952.0}, {"date": "2013-09-18", "close": 0.1071906, "volume": 42769.0}, {"date": "2013-09-19", "close": 0.1169352, "volume": 171577.0}, {"date": "2013-09-20", "close": 0.1071906, "volume": 42075.0}, {"date": "2013-09-25", "close": 0.09647154, "volume": 516613.0}, {"date": "2013-09-26", "close": 0.08867586, "volume": 30786.0}, {"date": "2013-09-30", "close": 0.0877014, "volume": 51310.0}, {"date": "2013-10-01", "close": 0.08965032, "volume": 143669.0}, {"date": "2013-10-02", "close": 0.0925737, "volume": 210373.0}, {"date": "2013-10-03", "close": 0.08965032, "volume": 51310.0}, {"date": "2013-10-04", "close": 0.0877014, "volume": 39714.0}, {"date": "2013-10-07", "close": 0.0877014, "volume": 110492.0}, {"date": "2013-10-08", "close": 0.0877014, "volume": 49258.0}, {"date": "2013-10-09", "close": 0.08477802, "volume": 184983.0}, {"date": "2013-10-10", "close": 0.08477802, "volume": 102518.0}, {"date": "2013-10-11", "close": 0.08477802, "volume": 53363.0}, {"date": "2013-10-14", "close": 0.08380356, "volume": 143669.0}, {"date": "2013-10-15", "close": 0.0828291, "volume": 94096.0}, {"date": "2013-10-16", "close": 0.08575248, "volume": 25198.0}, {"date": "2013-10-17", "close": 0.0925737, "volume": 14367.0}, {"date": "2013-10-18", "close": 0.0925737, "volume": 69086.0}, {"date": "2013-10-21", "close": 0.0925737, "volume": 10262.0}, {"date": "2013-10-22", "close": 0.09647154, "volume": 195239.0}, {"date": "2013-10-23", "close": 0.08965032, "volume": 69085.0}, {"date": "2013-10-24", "close": 0.09159924, "volume": 25655.0}, {"date": "2013-10-25", "close": 0.09159924, "volume": 53649.0}, {"date": "2013-10-28", "close": 0.08867586, "volume": 20524.0}, {"date": "2013-10-29", "close": 0.08088018, "volume": 306482.0}, {"date": "2013-10-30", "close": 0.08672694, "volume": 13453.0}, {"date": "2013-10-31", "close": 0.0828291, "volume": 51310.0}, {"date": "2013-11-01", "close": 0.08672694, "volume": 102621.0}, {"date": "2013-11-04", "close": 0.08672694, "volume": 102210.0}, {"date": "2013-11-05", "close": 0.08088018, "volume": 111857.0}, {"date": "2013-11-06", "close": 0.08088018, "volume": 205.0}, {"date": "2013-11-07", "close": 0.0828291, "volume": 11505.0}, {"date": "2013-11-08", "close": 0.08088018, "volume": 104686.0}, {"date": "2013-11-11", "close": 0.08185464, "volume": 47411.0}, {"date": "2013-11-12", "close": 0.0828291, "volume": 57866.0}, {"date": "2013-11-13", "close": 0.08672694, "volume": 753717.0}, {"date": "2013-11-14", "close": 0.08672694, "volume": 90306.0}, {"date": "2013-11-15", "close": 0.08380356, "volume": 245150.0}, {"date": "2013-11-18", "close": 0.08965032, "volume": 429834.0}, {"date": "2013-11-19", "close": 0.09062478, "volume": 510539.0}, {"date": "2013-11-20", "close": 0.08867586, "volume": 3763.0}, {"date": "2013-11-21", "close": 0.09452262, "volume": 65164.0}, {"date": "2013-11-22", "close": 0.09647154, "volume": 224022.0}, {"date": "2013-11-25", "close": 0.0925737, "volume": 75734.0}, {"date": "2013-11-26", "close": 0.09159924, "volume": 294189.0}, {"date": "2013-11-27", "close": 0.0925737, "volume": 33537.0}, {"date": "2013-11-28", "close": 0.1169352, "volume": 473083.0}, {"date": "2013-11-29", "close": 0.1071906, "volume": 585530.0}, {"date": "2013-12-02", "close": 0.1023183, "volume": 290109.0}, {"date": "2013-12-03", "close": 0.1023183, "volume": 51310.0}, {"date": "2013-12-05", "close": 0.1071906, "volume": 255450.0}, {"date": "2013-12-06", "close": 0.0925737, "volume": 276149.0}, {"date": "2013-12-09", "close": 0.097446, "volume": 51310.0}, {"date": "2013-12-10", "close": 0.1071906, "volume": 166764.0}, {"date": "2013-12-11", "close": 0.1071906, "volume": 218583.0}, {"date": "2013-12-12", "close": 0.1023183, "volume": 155623.0}, {"date": "2013-12-13", "close": 0.1071906, "volume": 264249.0}, {"date": "2013-12-16", "close": 0.097446, "volume": 269402.0}, {"date": "2013-12-17", "close": 0.097446, "volume": 34695.0}, {"date": "2013-12-18", "close": 0.097446, "volume": 323256.0}, {"date": "2013-12-19", "close": 0.09452262, "volume": 221162.0}, {"date": "2013-12-20", "close": 0.1023183, "volume": 122435.0}, {"date": "2013-12-23", "close": 0.097446, "volume": 96136.0}, {"date": "2013-12-27", "close": 0.097446, "volume": 283747.0}, {"date": "2013-12-30", "close": 0.097446, "volume": 123145.0}, {"date": "2013-12-31", "close": 0.097446, "volume": 3592.0}, {"date": "2014-01-02", "close": 0.097446, "volume": 90250.0}, {"date": "2014-01-03", "close": 0.097446, "volume": 280058.0}, {"date": "2014-01-06", "close": 0.097446, "volume": 200111.0}, {"date": "2014-01-07", "close": 0.1023183, "volume": 92359.0}, {"date": "2014-01-08", "close": 0.097446, "volume": 159062.0}, {"date": "2014-01-09", "close": 0.097446, "volume": 143156.0}, {"date": "2014-01-10", "close": 0.0925737, "volume": 140011.0}, {"date": "2014-01-14", "close": 0.0925737, "volume": 410.0}, {"date": "2014-01-15", "close": 0.0925737, "volume": 43101.0}, {"date": "2014-01-16", "close": 0.1023183, "volume": 394331.0}, {"date": "2014-01-17", "close": 0.09354816, "volume": 205242.0}, {"date": "2014-01-20", "close": 0.09354816, "volume": 8210.0}, {"date": "2014-01-22", "close": 0.0925737, "volume": 50284.0}, {"date": "2014-01-23", "close": 0.0925737, "volume": 33352.0}, {"date": "2014-01-28", "close": 0.097446, "volume": 489264.0}, {"date": "2014-01-29", "close": 0.1023183, "volume": 363791.0}, {"date": "2014-01-30", "close": 0.1023183, "volume": 174456.0}, {"date": "2014-01-31", "close": 0.09549708, "volume": 61653.0}, {"date": "2014-02-03", "close": 0.097446, "volume": 61573.0}, {"date": "2014-02-04", "close": 0.0925737, "volume": 71835.0}, {"date": "2014-02-05", "close": 0.0925737, "volume": 102813.0}, {"date": "2014-02-06", "close": 0.09647154, "volume": 318544.0}, {"date": "2014-02-07", "close": 0.097446, "volume": 4887.0}, {"date": "2014-02-10", "close": 0.097446, "volume": 102621.0}, {"date": "2014-02-11", "close": 0.09647154, "volume": 118014.0}, {"date": "2014-02-12", "close": 0.09647154, "volume": 95400.0}, {"date": "2014-02-13", "close": 0.1071906, "volume": 251575.0}, {"date": "2014-02-17", "close": 0.09452262, "volume": 198766.0}, {"date": "2014-02-18", "close": 0.09452262, "volume": 109097.0}, {"date": "2014-02-19", "close": 0.09354816, "volume": 302219.0}, {"date": "2014-02-20", "close": 0.09354816, "volume": 106896.0}, {"date": "2014-02-21", "close": 0.09354816, "volume": 242688.0}, {"date": "2014-02-24", "close": 0.0925737, "volume": 56988.0}, {"date": "2014-02-25", "close": 0.09354816, "volume": 75256.0}, {"date": "2014-02-26", "close": 0.0877014, "volume": 67832.0}, {"date": "2014-02-28", "close": 0.0877014, "volume": 51310.0}, {"date": "2014-03-03", "close": 0.0828291, "volume": 128276.0}, {"date": "2014-03-04", "close": 0.08088018, "volume": 35502.0}, {"date": "2014-03-05", "close": 0.07990572, "volume": 82097.0}, {"date": "2014-03-06", "close": 0.0828291, "volume": 134433.0}, {"date": "2014-03-07", "close": 0.0730845, "volume": 205242.0}, {"date": "2014-03-10", "close": 0.0633399, "volume": 367075.0}, {"date": "2014-03-11", "close": 0.0633399, "volume": 352347.0}, {"date": "2014-03-12", "close": 0.0682122, "volume": 190233.0}, {"date": "2014-03-13", "close": 0.07405896, "volume": 230637.0}, {"date": "2014-03-14", "close": 0.07600788, "volume": 131971.0}, {"date": "2014-03-17", "close": 0.0682122, "volume": 321614.0}, {"date": "2014-03-18", "close": 0.06528882, "volume": 434673.0}, {"date": "2014-03-19", "close": 0.0682122, "volume": 28734.0}, {"date": "2014-03-20", "close": 0.07600788, "volume": 106140.0}, {"date": "2014-03-21", "close": 0.0779568, "volume": 25655.0}, {"date": "2014-03-24", "close": 0.06431436, "volume": 870226.0}, {"date": "2014-03-25", "close": 0.06041652, "volume": 22577.0}, {"date": "2014-03-26", "close": 0.0682122, "volume": 174456.0}, {"date": "2014-03-27", "close": 0.0633399, "volume": 77361.0}, {"date": "2014-03-28", "close": 0.06723774, "volume": 296882.0}, {"date": "2014-03-31", "close": 0.0633399, "volume": 45339.0}, {"date": "2014-04-01", "close": 0.05749314, "volume": 816956.0}, {"date": "2014-04-03", "close": 0.06041652, "volume": 485529.0}, {"date": "2014-04-04", "close": 0.06041652, "volume": 231664.0}, {"date": "2014-04-07", "close": 0.0633399, "volume": 188349.0}, {"date": "2014-04-08", "close": 0.0584676, "volume": 239450.0}, {"date": "2014-04-10", "close": 0.05944206, "volume": 220330.0}, {"date": "2014-04-11", "close": 0.05651868, "volume": 102621.0}, {"date": "2014-04-14", "close": 0.05651868, "volume": 28591.0}, {"date": "2014-04-15", "close": 0.05944206, "volume": 253474.0}, {"date": "2014-04-16", "close": 0.0584676, "volume": 26814.0}, {"date": "2014-04-17", "close": 0.0633399, "volume": 20524.0}, {"date": "2014-04-22", "close": 0.06626328, "volume": 367335.0}, {"date": "2014-04-23", "close": 0.06041652, "volume": 15393.0}, {"date": "2014-04-24", "close": 0.06041652, "volume": 199632.0}, {"date": "2014-04-28", "close": 0.0633399, "volume": 8683.0}, {"date": "2014-04-29", "close": 0.06139098, "volume": 91611.0}, {"date": "2014-04-30", "close": 0.0584676, "volume": 212474.0}, {"date": "2014-05-01", "close": 0.06139098, "volume": 21464.0}, {"date": "2014-05-02", "close": 0.05554422, "volume": 245391.0}, {"date": "2014-05-05", "close": 0.05262084, "volume": 424851.0}, {"date": "2014-05-06", "close": 0.048723, "volume": 225971.0}, {"date": "2014-05-07", "close": 0.048723, "volume": 59535.0}, {"date": "2014-05-08", "close": 0.048723, "volume": 10262.0}, {"date": "2014-05-09", "close": 0.048723, "volume": 128276.0}, {"date": "2014-05-13", "close": 0.0438507, "volume": 228919.0}, {"date": "2014-05-14", "close": 0.0389784, "volume": 458878.0}, {"date": "2014-05-15", "close": 0.03702948, "volume": 90306.0}, {"date": "2014-05-16", "close": 0.03702948, "volume": 148800.0}, {"date": "2014-05-19", "close": 0.04092732, "volume": 404457.0}, {"date": "2014-05-20", "close": 0.04190178, "volume": 200111.0}, {"date": "2014-05-21", "close": 0.0389784, "volume": 702459.0}, {"date": "2014-05-22", "close": 0.03995286, "volume": 102621.0}, {"date": "2014-05-23", "close": 0.04092732, "volume": 128276.0}, {"date": "2014-05-26", "close": 0.0389784, "volume": 10262.0}, {"date": "2014-05-27", "close": 0.0389784, "volume": 123145.0}, {"date": "2014-05-28", "close": 0.03800394, "volume": 133407.0}, {"date": "2014-05-29", "close": 0.03800394, "volume": 10262.0}, {"date": "2014-06-02", "close": 0.0389784, "volume": 41048.0}, {"date": "2014-06-05", "close": 0.03800394, "volume": 282978.0}, {"date": "2014-06-06", "close": 0.03702948, "volume": 564415.0}, {"date": "2014-06-10", "close": 0.03508056, "volume": 26681.0}, {"date": "2014-06-18", "close": 0.0292338, "volume": 208747.0}, {"date": "2014-06-19", "close": 0.03215718, "volume": 127534.0}, {"date": "2014-06-23", "close": 0.027706, "volume": 16699.0}, {"date": "2014-06-24", "close": 0.027706, "volume": 56089.0}, {"date": "2014-06-25", "close": 0.027706, "volume": 5053.0}, {"date": "2014-06-26", "close": 0.027706, "volume": 93243.0}, {"date": "2014-06-27", "close": 0.025727, "volume": 485168.0}, {"date": "2014-06-30", "close": 0.0207795, "volume": 417357.0}, {"date": "2014-07-02", "close": 0.025727, "volume": 102408.0}, {"date": "2014-07-03", "close": 0.0267165, "volume": 158096.0}, {"date": "2014-07-04", "close": 0.0267165, "volume": 74785.0}, {"date": "2014-07-07", "close": 0.027706, "volume": 121834.0}, {"date": "2014-07-08", "close": 0.0286955, "volume": 60637.0}, {"date": "2014-07-09", "close": 0.0286955, "volume": 43465.0}, {"date": "2014-07-10", "close": 0.0286955, "volume": 103073.0}, {"date": "2014-07-11", "close": 0.0286955, "volume": 131823.0}, {"date": "2014-07-14", "close": 0.029685, "volume": 165297.0}, {"date": "2014-07-15", "close": 0.027706, "volume": 39363.0}, {"date": "2014-07-16", "close": 0.0286955, "volume": 20212.0}, {"date": "2014-07-17", "close": 0.027706, "volume": 30318.0}, {"date": "2014-07-22", "close": 0.0247375, "volume": 336870.0}, {"date": "2014-07-23", "close": 0.029685, "volume": 326630.0}, {"date": "2014-07-25", "close": 0.0326535, "volume": 379164.0}, {"date": "2014-07-28", "close": 0.0346325, "volume": 101061.0}, {"date": "2014-07-29", "close": 0.029685, "volume": 33350.0}, {"date": "2014-07-30", "close": 0.029685, "volume": 5053.0}, {"date": "2014-07-31", "close": 0.029685, "volume": 9096.0}, {"date": "2014-08-01", "close": 0.03958, "volume": 2628.0}, {"date": "2014-08-04", "close": 0.029685, "volume": 150651.0}, {"date": "2014-08-07", "close": 0.037601, "volume": 26595.0}, {"date": "2014-08-08", "close": 0.0326535, "volume": 459042.0}, {"date": "2014-08-12", "close": 0.0445275, "volume": 413317.0}, {"date": "2014-08-13", "close": 0.049475, "volume": 404245.0}, {"date": "2014-08-14", "close": 0.0504645, "volume": 50531.0}, {"date": "2014-08-15", "close": 0.0504645, "volume": 36382.0}, {"date": "2014-08-18", "close": 0.0484855, "volume": 86913.0}, {"date": "2014-08-19", "close": 0.0484855, "volume": 32643.0}, {"date": "2014-08-22", "close": 0.0484855, "volume": 23244.0}, {"date": "2014-08-25", "close": 0.0484855, "volume": 35371.0}, {"date": "2014-08-26", "close": 0.0484855, "volume": 19573.0}, {"date": "2014-08-28", "close": 0.03958, "volume": 686683.0}, {"date": "2014-09-02", "close": 0.041559, "volume": 482584.0}, {"date": "2014-09-03", "close": 0.03958, "volume": 17534.0}, {"date": "2014-09-04", "close": 0.03958, "volume": 278730.0}, {"date": "2014-09-05", "close": 0.041559, "volume": 392544.0}, {"date": "2014-09-08", "close": 0.0445275, "volume": 683679.0}, {"date": "2014-09-09", "close": 0.041559, "volume": 203327.0}, {"date": "2014-09-10", "close": 0.041559, "volume": 15159.0}, {"date": "2014-09-11", "close": 0.041559, "volume": 10984.0}, {"date": "2014-09-12", "close": 0.041559, "volume": 85902.0}, {"date": "2014-09-15", "close": 0.0366115, "volume": 561847.0}, {"date": "2014-09-16", "close": 0.0405695, "volume": 248610.0}, {"date": "2014-09-17", "close": 0.041559, "volume": 73573.0}, {"date": "2014-09-18", "close": 0.041559, "volume": 153916.0}, {"date": "2014-09-19", "close": 0.041559, "volume": 271650.0}, {"date": "2014-09-22", "close": 0.041559, "volume": 25265.0}, {"date": "2014-09-23", "close": 0.041559, "volume": 202122.0}, {"date": "2014-09-24", "close": 0.0405695, "volume": 53032.0}, {"date": "2014-09-25", "close": 0.03958, "volume": 673651.0}, {"date": "2014-09-26", "close": 0.037601, "volume": 109697.0}, {"date": "2014-09-29", "close": 0.0366115, "volume": 75796.0}, {"date": "2014-09-30", "close": 0.0366115, "volume": 125316.0}, {"date": "2014-10-01", "close": 0.0366115, "volume": 5108.0}, {"date": "2014-10-06", "close": 0.0326535, "volume": 18588.0}, {"date": "2014-10-07", "close": 0.0346325, "volume": 204146.0}, {"date": "2014-10-10", "close": 0.03958, "volume": 201723.0}, {"date": "2014-10-16", "close": 0.0346325, "volume": 75538.0}, {"date": "2014-10-20", "close": 0.035622, "volume": 78221.0}, {"date": "2014-10-21", "close": 0.035622, "volume": 122800.0}, {"date": "2014-10-23", "close": 0.037601, "volume": 25265.0}, {"date": "2014-10-27", "close": 0.033643, "volume": 794688.0}, {"date": "2014-10-28", "close": 0.033643, "volume": 101061.0}, {"date": "2014-10-29", "close": 0.03958, "volume": 393588.0}, {"date": "2014-10-30", "close": 0.035622, "volume": 26628.0}, {"date": "2014-10-31", "close": 0.0326535, "volume": 891253.0}, {"date": "2014-11-03", "close": 0.0326535, "volume": 726124.0}, {"date": "2014-11-04", "close": 0.0326535, "volume": 201229.0}, {"date": "2014-11-05", "close": 0.0326535, "volume": 139852.0}, {"date": "2014-11-06", "close": 0.031664, "volume": 74953.0}, {"date": "2014-11-07", "close": 0.031664, "volume": 15791.0}, {"date": "2014-11-11", "close": 0.029685, "volume": 50531.0}, {"date": "2014-11-12", "close": 0.0306745, "volume": 100051.0}, {"date": "2014-11-14", "close": 0.029685, "volume": 40424.0}, {"date": "2014-11-17", "close": 0.0306745, "volume": 166751.0}, {"date": "2014-11-18", "close": 0.029685, "volume": 161698.0}, {"date": "2014-11-19", "close": 0.029685, "volume": 240102.0}, {"date": "2014-11-20", "close": 0.0267165, "volume": 121273.0}, {"date": "2014-11-21", "close": 0.0267165, "volume": 379134.0}, {"date": "2014-11-24", "close": 0.0286955, "volume": 391307.0}, {"date": "2014-11-26", "close": 0.0267165, "volume": 101061.0}, {"date": "2014-11-27", "close": 0.0267165, "volume": 55584.0}, {"date": "2014-11-28", "close": 0.0247375, "volume": 794996.0}, {"date": "2014-12-01", "close": 0.0227585, "volume": 369884.0}, {"date": "2014-12-02", "close": 0.0227585, "volume": 306634.0}, {"date": "2014-12-03", "close": 0.0286955, "volume": 30319.0}, {"date": "2014-12-04", "close": 0.0306745, "volume": 135504.0}, {"date": "2014-12-05", "close": 0.031664, "volume": 122495.0}, {"date": "2014-12-08", "close": 0.0286955, "volume": 303345.0}, {"date": "2014-12-09", "close": 0.0286955, "volume": 121273.0}, {"date": "2014-12-15", "close": 0.029685, "volume": 236483.0}, {"date": "2014-12-16", "close": 0.0286955, "volume": 72764.0}, {"date": "2014-12-17", "close": 0.029685, "volume": 88936.0}, {"date": "2014-12-18", "close": 0.0286955, "volume": 101061.0}, {"date": "2014-12-19", "close": 0.0346325, "volume": 326220.0}, {"date": "2014-12-22", "close": 0.0385905, "volume": 176857.0}, {"date": "2014-12-23", "close": 0.0385905, "volume": 55078.0}, {"date": "2014-12-29", "close": 0.035622, "volume": 20212.0}, {"date": "2014-12-30", "close": 0.03958, "volume": 18898.0}, {"date": "2015-01-02", "close": 0.0326535, "volume": 202228.0}, {"date": "2015-01-06", "close": 0.0286955, "volume": 75294.0}, {"date": "2015-01-07", "close": 0.0286955, "volume": 20445.0}, {"date": "2015-01-12", "close": 0.0286955, "volume": 545351.0}, {"date": "2015-01-13", "close": 0.029685, "volume": 90512.0}, {"date": "2015-01-14", "close": 0.029685, "volume": 131379.0}, {"date": "2015-01-16", "close": 0.029685, "volume": 33687.0}, {"date": "2015-01-19", "close": 0.031664, "volume": 202122.0}, {"date": "2015-01-20", "close": 0.033643, "volume": 81713.0}, {"date": "2015-01-21", "close": 0.031664, "volume": 5093.0}, {"date": "2015-01-22", "close": 0.0306745, "volume": 414526.0}, {"date": "2015-01-23", "close": 0.0286955, "volume": 280726.0}, {"date": "2015-01-28", "close": 0.031664, "volume": 20212.0}, {"date": "2015-01-29", "close": 0.0286955, "volume": 414351.0}, {"date": "2015-02-02", "close": 0.0286955, "volume": 61333.0}, {"date": "2015-02-03", "close": 0.027706, "volume": 15159.0}, {"date": "2015-02-04", "close": 0.0247375, "volume": 77615.0}, {"date": "2015-02-05", "close": 0.027706, "volume": 206643.0}, {"date": "2015-02-06", "close": 0.029685, "volume": 263820.0}, {"date": "2015-02-09", "close": 0.029685, "volume": 117904.0}, {"date": "2015-02-12", "close": 0.029685, "volume": 637168.0}, {"date": "2015-02-13", "close": 0.027706, "volume": 50531.0}, {"date": "2015-02-17", "close": 0.027706, "volume": 101061.0}, {"date": "2015-02-18", "close": 0.025727, "volume": 689946.0}, {"date": "2015-02-19", "close": 0.023748, "volume": 12127.0}, {"date": "2015-02-20", "close": 0.0247375, "volume": 324021.0}, {"date": "2015-02-23", "close": 0.023748, "volume": 47162.0}, {"date": "2015-02-24", "close": 0.021769, "volume": 141486.0}, {"date": "2015-02-25", "close": 0.0247375, "volume": 50531.0}, {"date": "2015-02-26", "close": 0.025727, "volume": 70743.0}, {"date": "2015-02-27", "close": 0.0247375, "volume": 45478.0}, {"date": "2015-03-03", "close": 0.0227585, "volume": 101061.0}, {"date": "2015-03-04", "close": 0.0227585, "volume": 202122.0}, {"date": "2015-03-05", "close": 0.021769, "volume": 212228.0}, {"date": "2015-03-06", "close": 0.021769, "volume": 401539.0}, {"date": "2015-03-11", "close": 0.0247375, "volume": 101061.0}, {"date": "2015-03-13", "close": 0.023748, "volume": 163729.0}, {"date": "2015-03-16", "close": 0.0227585, "volume": 104093.0}, {"date": "2015-03-17", "close": 0.0227585, "volume": 253.0}, {"date": "2015-03-19", "close": 0.023748, "volume": 25265.0}, {"date": "2015-03-23", "close": 0.0227585, "volume": 26419.0}, {"date": "2015-03-24", "close": 0.021769, "volume": 85902.0}, {"date": "2015-03-25", "close": 0.021769, "volume": 97625.0}, {"date": "2015-03-26", "close": 0.01979, "volume": 202122.0}, {"date": "2015-03-27", "close": 0.0207795, "volume": 35371.0}, {"date": "2015-03-30", "close": 0.01979, "volume": 66094.0}, {"date": "2015-04-01", "close": 0.017811, "volume": 50531.0}, {"date": "2015-04-02", "close": 0.017811, "volume": 74280.0}, {"date": "2015-04-07", "close": 0.0188005, "volume": 712475.0}, {"date": "2015-04-08", "close": 0.0188005, "volume": 409563.0}, {"date": "2015-04-09", "close": 0.0188005, "volume": 507468.0}, {"date": "2015-04-10", "close": 0.0188005, "volume": 9096.0}, {"date": "2015-04-13", "close": 0.0188005, "volume": 548257.0}, {"date": "2015-04-14", "close": 0.017811, "volume": 321487.0}, {"date": "2015-04-15", "close": 0.0188005, "volume": 101061.0}, {"date": "2015-04-16", "close": 0.0188005, "volume": 101061.0}, {"date": "2015-04-17", "close": 0.0168215, "volume": 565942.0}, {"date": "2015-04-20", "close": 0.017811, "volume": 459828.0}, {"date": "2015-04-22", "close": 0.0188005, "volume": 101061.0}, {"date": "2015-04-23", "close": 0.0188005, "volume": 10106.0}, {"date": "2015-04-24", "close": 0.017811, "volume": 10611.0}, {"date": "2015-04-27", "close": 0.017811, "volume": 653870.0}, {"date": "2015-04-28", "close": 0.0188005, "volume": 286632.0}, {"date": "2015-04-29", "close": 0.0207795, "volume": 80849.0}, {"date": "2015-04-30", "close": 0.0207795, "volume": 57881.0}, {"date": "2015-05-04", "close": 0.0227585, "volume": 60637.0}, {"date": "2015-05-05", "close": 0.0207795, "volume": 562887.0}, {"date": "2015-05-06", "close": 0.0188005, "volume": 734988.0}, {"date": "2015-05-08", "close": 0.0227585, "volume": 202122.0}, {"date": "2015-05-11", "close": 0.029685, "volume": 538904.0}, {"date": "2015-05-12", "close": 0.029685, "volume": 126983.0}, {"date": "2015-05-13", "close": 0.031664, "volume": 101061.0}, {"date": "2015-05-14", "close": 0.029685, "volume": 151592.0}, {"date": "2015-05-15", "close": 0.0326535, "volume": 202122.0}, {"date": "2015-05-18", "close": 0.0346325, "volume": 166400.0}, {"date": "2015-05-19", "close": 0.0306745, "volume": 384032.0}, {"date": "2015-05-20", "close": 0.029685, "volume": 50531.0}, {"date": "2015-05-21", "close": 0.0346325, "volume": 231430.0}, {"date": "2015-05-22", "close": 0.0346325, "volume": 147820.0}, {"date": "2015-05-25", "close": 0.0346325, "volume": 29037.0}, {"date": "2015-05-26", "close": 0.0346325, "volume": 363820.0}, {"date": "2015-05-27", "close": 0.029685, "volume": 62361.0}, {"date": "2015-05-29", "close": 0.0306745, "volume": 271991.0}, {"date": "2015-06-01", "close": 0.03958, "volume": 769574.0}, {"date": "2015-06-02", "close": 0.051454, "volume": 600399.0}, {"date": "2015-06-03", "close": 0.0544225, "volume": 2638379.0}, {"date": "2015-06-04", "close": 0.051454, "volume": 798096.0}, {"date": "2015-06-05", "close": 0.069265, "volume": 1101566.0}, {"date": "2015-06-09", "close": 0.069265, "volume": 1449538.0}, {"date": "2015-06-10", "close": 0.069265, "volume": 150581.0}, {"date": "2015-06-11", "close": 0.0781705, "volume": 237275.0}, {"date": "2015-06-12", "close": 0.0722335, "volume": 81860.0}, {"date": "2015-06-15", "close": 0.069265, "volume": 318170.0}, {"date": "2015-06-16", "close": 0.05937, "volume": 321374.0}, {"date": "2015-06-17", "close": 0.05937, "volume": 521453.0}, {"date": "2015-06-18", "close": 0.05937, "volume": 50531.0}, {"date": "2015-06-19", "close": 0.05937, "volume": 437075.0}, {"date": "2015-06-22", "close": 0.05937, "volume": 179023.0}, {"date": "2015-06-23", "close": 0.05937, "volume": 87596.0}, {"date": "2015-06-24", "close": 0.0603595, "volume": 79644.0}, {"date": "2015-06-25", "close": 0.0603595, "volume": 105003.0}, {"date": "2015-06-26", "close": 0.061349, "volume": 348661.0}, {"date": "2015-06-29", "close": 0.0603595, "volume": 255486.0}, {"date": "2015-06-30", "close": 0.0544225, "volume": 783655.0}, {"date": "2015-07-01", "close": 0.05937, "volume": 70743.0}, {"date": "2015-07-02", "close": 0.05937, "volume": 65184.0}, {"date": "2015-07-03", "close": 0.043538, "volume": 987637.0}, {"date": "2015-07-06", "close": 0.029685, "volume": 782917.0}, {"date": "2015-07-07", "close": 0.0346325, "volume": 433300.0}, {"date": "2015-07-08", "close": 0.0346325, "volume": 22233.0}, {"date": "2015-07-09", "close": 0.0366115, "volume": 311268.0}, {"date": "2015-07-13", "close": 0.0227585, "volume": 1569480.0}, {"date": "2015-07-14", "close": 0.0227585, "volume": 208600.0}, {"date": "2015-07-16", "close": 0.0227585, "volume": 23291.0}, {"date": "2015-07-17", "close": 0.01979, "volume": 1086198.0}, {"date": "2015-07-20", "close": 0.01979, "volume": 584157.0}, {"date": "2015-07-21", "close": 0.0188005, "volume": 201369.0}, {"date": "2015-07-22", "close": 0.01979, "volume": 702375.0}, {"date": "2015-07-23", "close": 0.021769, "volume": 1025097.0}, {"date": "2015-07-24", "close": 0.0247375, "volume": 346488.0}, {"date": "2015-07-27", "close": 0.0227585, "volume": 14300.0}, {"date": "2015-07-28", "close": 0.017811, "volume": 979282.0}, {"date": "2015-07-29", "close": 0.017811, "volume": 101061.0}, {"date": "2015-07-30", "close": 0.021769, "volume": 628442.0}, {"date": "2015-07-31", "close": 0.021769, "volume": 76167.0}, {"date": "2015-08-03", "close": 0.021769, "volume": 10106.0}, {"date": "2015-08-04", "close": 0.0168215, "volume": 202122.0}, {"date": "2015-08-05", "close": 0.0148425, "volume": 923858.0}, {"date": "2015-08-06", "close": 0.015832, "volume": 197921.0}, {"date": "2015-08-07", "close": 0.0168215, "volume": 202122.0}, {"date": "2015-08-11", "close": 0.0168215, "volume": 20212.0}, {"date": "2015-08-12", "close": 0.0148425, "volume": 372064.0}, {"date": "2015-08-13", "close": 0.0148425, "volume": 101061.0}, {"date": "2015-08-17", "close": 0.0168215, "volume": 21259.0}, {"date": "2015-08-19", "close": 0.015832, "volume": 101061.0}, {"date": "2015-08-20", "close": 0.013853, "volume": 12329.0}, {"date": "2015-08-21", "close": 0.013853, "volume": 106873.0}, {"date": "2015-08-24", "close": 0.009895, "volume": 1620865.0}, {"date": "2015-08-25", "close": 0.0128635, "volume": 1321699.0}, {"date": "2015-08-26", "close": 0.0108845, "volume": 505306.0}, {"date": "2015-08-28", "close": 0.0108845, "volume": 922580.0}, {"date": "2015-08-31", "close": 0.0108845, "volume": 454775.0}, {"date": "2015-09-01", "close": 0.011874, "volume": 2122284.0}, {"date": "2015-09-02", "close": 0.0089055, "volume": 1100844.0}, {"date": "2015-09-03", "close": 0.015832, "volume": 537309.0}, {"date": "2015-09-04", "close": 0.0168215, "volume": 71753.0}, {"date": "2015-09-07", "close": 0.0148425, "volume": 586098.0}, {"date": "2015-09-08", "close": 0.015832, "volume": 223401.0}, {"date": "2015-09-09", "close": 0.0148425, "volume": 93987.0}, {"date": "2015-09-10", "close": 0.0148425, "volume": 79783.0}, {"date": "2015-09-15", "close": 0.015832, "volume": 85902.0}, {"date": "2015-09-18", "close": 0.0148425, "volume": 50531.0}, {"date": "2015-09-21", "close": 0.0148425, "volume": 269833.0}, {"date": "2015-09-22", "close": 0.0128635, "volume": 420863.0}, {"date": "2015-09-25", "close": 0.011874, "volume": 781708.0}, {"date": "2015-09-28", "close": 0.011874, "volume": 1816101.0}, {"date": "2015-09-30", "close": 0.011874, "volume": 30318.0}, {"date": "2015-10-05", "close": 0.013853, "volume": 101061.0}, {"date": "2015-10-06", "close": 0.0148425, "volume": 577219.0}, {"date": "2015-10-07", "close": 0.0168215, "volume": 151592.0}, {"date": "2015-10-12", "close": 0.017811, "volume": 107823.0}, {"date": "2015-10-14", "close": 0.013853, "volume": 189545.0}, {"date": "2015-10-16", "close": 0.0108845, "volume": 317544.0}, {"date": "2015-10-22", "close": 0.0148425, "volume": 252653.0}, {"date": "2015-10-27", "close": 0.011874, "volume": 303183.0}, {"date": "2015-10-28", "close": 0.0108845, "volume": 87721.0}, {"date": "2015-11-04", "close": 0.011874, "volume": 357509.0}, {"date": "2015-11-09", "close": 0.0128635, "volume": 146337.0}, {"date": "2015-11-13", "close": 0.015832, "volume": 300858.0}, {"date": "2015-11-17", "close": 0.015832, "volume": 45478.0}, {"date": "2015-11-19", "close": 0.0168215, "volume": 171265.0}, {"date": "2015-11-20", "close": 0.0168215, "volume": 66409.0}, {"date": "2015-11-25", "close": 0.017811, "volume": 70743.0}, {"date": "2015-11-26", "close": 0.017811, "volume": 101061.0}, {"date": "2015-11-27", "close": 0.017811, "volume": 30318.0}, {"date": "2015-11-30", "close": 0.015832, "volume": 250198.0}, {"date": "2015-12-04", "close": 0.013853, "volume": 20212.0}, {"date": "2015-12-09", "close": 0.0128635, "volume": 48337.0}, {"date": "2015-12-10", "close": 0.0128635, "volume": 62456.0}, {"date": "2015-12-15", "close": 0.013853, "volume": 62658.0}, {"date": "2015-12-16", "close": 0.0148425, "volume": 210207.0}, {"date": "2015-12-18", "close": 0.013853, "volume": 40424.0}, {"date": "2015-12-22", "close": 0.013853, "volume": 15313.0}, {"date": "2015-12-23", "close": 0.0148425, "volume": 42446.0}, {"date": "2016-01-04", "close": 0.0128635, "volume": 126326.0}, {"date": "2016-01-05", "close": 0.013853, "volume": 101061.0}, {"date": "2016-01-14", "close": 0.013853, "volume": 26227.0}, {"date": "2016-01-15", "close": 0.013853, "volume": 40424.0}, {"date": "2016-01-20", "close": 0.0148425, "volume": 25265.0}, {"date": "2016-01-25", "close": 0.0148425, "volume": 48509.0}, {"date": "2016-01-28", "close": 0.0148425, "volume": 50531.0}, {"date": "2016-02-02", "close": 0.0188005, "volume": 252653.0}, {"date": "2016-02-03", "close": 0.0168215, "volume": 129358.0}, {"date": "2016-02-05", "close": 0.0148425, "volume": 274886.0}, {"date": "2016-02-09", "close": 0.0188005, "volume": 678120.0}, {"date": "2016-02-10", "close": 0.0188005, "volume": 101061.0}, {"date": "2016-02-15", "close": 0.015832, "volume": 1982146.0}, {"date": "2016-02-16", "close": 0.015832, "volume": 151592.0}, {"date": "2016-02-22", "close": 0.0168215, "volume": 32030.0}, {"date": "2016-02-25", "close": 0.0148425, "volume": 170092.0}, {"date": "2016-02-29", "close": 0.0128635, "volume": 286003.0}, {"date": "2016-03-02", "close": 0.013853, "volume": 358823.0}, {"date": "2016-03-03", "close": 0.0148425, "volume": 272865.0}, {"date": "2016-03-04", "close": 0.0148425, "volume": 316321.0}, {"date": "2016-03-07", "close": 0.013853, "volume": 75097.0}, {"date": "2016-03-09", "close": 0.011874, "volume": 77312.0}, {"date": "2016-03-10", "close": 0.013853, "volume": 25276.0}, {"date": "2016-03-14", "close": 0.011874, "volume": 26467.0}, {"date": "2016-03-16", "close": 0.0148425, "volume": 388696.0}, {"date": "2016-03-17", "close": 0.011874, "volume": 152133.0}, {"date": "2016-03-21", "close": 0.013853, "volume": 405760.0}, {"date": "2016-03-22", "close": 0.0128635, "volume": 90955.0}, {"date": "2016-03-24", "close": 0.0128635, "volume": 99505.0}, {"date": "2016-03-29", "close": 0.013853, "volume": 604386.0}, {"date": "2016-03-30", "close": 0.0148425, "volume": 138116.0}, {"date": "2016-03-31", "close": 0.0148425, "volume": 711662.0}, {"date": "2016-04-01", "close": 0.0128635, "volume": 147634.0}, {"date": "2016-04-05", "close": 0.015832, "volume": 161698.0}, {"date": "2016-04-06", "close": 0.015832, "volume": 101061.0}, {"date": "2016-04-07", "close": 0.017811, "volume": 611420.0}, {"date": "2016-04-11", "close": 0.015832, "volume": 290698.0}, {"date": "2016-04-12", "close": 0.0168215, "volume": 36560.0}, {"date": "2016-04-13", "close": 0.0168215, "volume": 980294.0}, {"date": "2016-04-14", "close": 0.017811, "volume": 872314.0}, {"date": "2016-04-15", "close": 0.017811, "volume": 83098.0}, {"date": "2016-04-18", "close": 0.0168215, "volume": 77817.0}, {"date": "2016-04-19", "close": 0.0128635, "volume": 851953.0}, {"date": "2016-04-20", "close": 0.0188005, "volume": 1450669.0}, {"date": "2016-04-21", "close": 0.025727, "volume": 2741739.0}, {"date": "2016-04-22", "close": 0.023748, "volume": 90955.0}, {"date": "2016-04-26", "close": 0.037601, "volume": 2753037.0}, {"date": "2016-04-27", "close": 0.0326535, "volume": 584967.0}, {"date": "2016-04-28", "close": 0.031664, "volume": 690561.0}, {"date": "2016-04-29", "close": 0.0326535, "volume": 687839.0}, {"date": "2016-05-02", "close": 0.0306745, "volume": 197731.0}, {"date": "2016-05-03", "close": 0.027706, "volume": 663677.0}, {"date": "2016-05-04", "close": 0.025727, "volume": 609281.0}, {"date": "2016-05-11", "close": 0.027706, "volume": 2223345.0}, {"date": "2016-05-12", "close": 0.029685, "volume": 1697827.0}, {"date": "2016-05-13", "close": 0.0326535, "volume": 1247955.0}, {"date": "2016-05-16", "close": 0.0326535, "volume": 875360.0}, {"date": "2016-05-17", "close": 0.0286955, "volume": 928499.0}, {"date": "2016-05-18", "close": 0.0247375, "volume": 582580.0}, {"date": "2016-05-19", "close": 0.0207795, "volume": 1505811.0}, {"date": "2016-05-20", "close": 0.0227585, "volume": 266921.0}, {"date": "2016-05-23", "close": 0.023748, "volume": 1833164.0}, {"date": "2016-05-24", "close": 0.023748, "volume": 173668.0}, {"date": "2016-05-25", "close": 0.021769, "volume": 866094.0}, {"date": "2016-05-26", "close": 0.021769, "volume": 109146.0}, {"date": "2016-05-27", "close": 0.0247375, "volume": 353714.0}, {"date": "2016-05-31", "close": 0.0168215, "volume": 476851.0}, {"date": "2016-06-01", "close": 0.017811, "volume": 417540.0}, {"date": "2016-06-03", "close": 0.0168215, "volume": 86407.0}, {"date": "2016-06-06", "close": 0.0306745, "volume": 1419909.0}, {"date": "2016-06-07", "close": 0.027706, "volume": 171804.0}, {"date": "2016-06-08", "close": 0.027706, "volume": 544923.0}, {"date": "2016-06-09", "close": 0.0227585, "volume": 632.0}, {"date": "2016-06-10", "close": 0.0227585, "volume": 403437.0}, {"date": "2016-06-14", "close": 0.017811, "volume": 416859.0}, {"date": "2016-06-15", "close": 0.01979, "volume": 386761.0}, {"date": "2016-06-16", "close": 0.0188005, "volume": 1795164.0}, {"date": "2016-06-17", "close": 0.015832, "volume": 228686.0}, {"date": "2016-06-20", "close": 0.0188005, "volume": 189894.0}, {"date": "2016-06-21", "close": 0.017811, "volume": 450888.0}, {"date": "2016-06-22", "close": 0.0188005, "volume": 278763.0}, {"date": "2016-06-23", "close": 0.017811, "volume": 1228114.0}, {"date": "2016-06-24", "close": 0.0168215, "volume": 1268317.0}, {"date": "2016-06-27", "close": 0.017811, "volume": 878669.0}, {"date": "2016-06-28", "close": 0.0168215, "volume": 241287.0}, {"date": "2016-06-29", "close": 0.0168215, "volume": 20212.0}, {"date": "2016-06-30", "close": 0.0168215, "volume": 1061142.0}, {"date": "2016-07-01", "close": 0.0207795, "volume": 717060.0}, {"date": "2016-07-04", "close": 0.0207795, "volume": 203148.0}, {"date": "2016-07-05", "close": 0.0247375, "volume": 609465.0}, {"date": "2016-07-06", "close": 0.021769, "volume": 815829.0}, {"date": "2016-07-07", "close": 0.01979, "volume": 2091966.0}, {"date": "2016-07-08", "close": 0.01979, "volume": 1088818.0}, {"date": "2016-07-11", "close": 0.0188005, "volume": 701619.0}, {"date": "2016-07-12", "close": 0.0188005, "volume": 85397.0}, {"date": "2016-07-13", "close": 0.017811, "volume": 1523777.0}, {"date": "2016-07-14", "close": 0.0188005, "volume": 101061.0}, {"date": "2016-07-18", "close": 0.0168215, "volume": 1000505.0}, {"date": "2016-07-19", "close": 0.015832, "volume": 180667.0}, {"date": "2016-07-20", "close": 0.0168215, "volume": 235634.0}, {"date": "2016-07-21", "close": 0.017811, "volume": 277918.0}, {"date": "2016-07-25", "close": 0.017811, "volume": 388563.0}, {"date": "2016-07-26", "close": 0.0188005, "volume": 170457.0}, {"date": "2016-07-27", "close": 0.01979, "volume": 375728.0}, {"date": "2016-07-28", "close": 0.023748, "volume": 1472685.0}, {"date": "2016-07-29", "close": 0.025727, "volume": 1683418.0}, {"date": "2016-08-01", "close": 0.0247375, "volume": 560083.0}, {"date": "2016-08-02", "close": 0.0247375, "volume": 702203.0}, {"date": "2016-08-03", "close": 0.0247375, "volume": 252653.0}, {"date": "2016-08-04", "close": 0.021769, "volume": 284182.0}, {"date": "2016-08-05", "close": 0.021769, "volume": 529500.0}, {"date": "2016-08-08", "close": 0.01979, "volume": 1910827.0}, {"date": "2016-08-09", "close": 0.0188005, "volume": 564528.0}, {"date": "2016-08-10", "close": 0.0188005, "volume": 193431.0}, {"date": "2016-08-11", "close": 0.0188005, "volume": 284992.0}, {"date": "2016-08-12", "close": 0.01979, "volume": 293077.0}, {"date": "2016-08-15", "close": 0.017811, "volume": 353714.0}, {"date": "2016-08-17", "close": 0.017811, "volume": 503891.0}, {"date": "2016-08-18", "close": 0.0207795, "volume": 581152.0}, {"date": "2016-08-19", "close": 0.0207795, "volume": 252653.0}, {"date": "2016-08-22", "close": 0.01979, "volume": 252653.0}, {"date": "2016-08-24", "close": 0.01979, "volume": 178878.0}, {"date": "2016-08-25", "close": 0.0188005, "volume": 269875.0}, {"date": "2016-08-26", "close": 0.017811, "volume": 303183.0}, {"date": "2016-08-29", "close": 0.017811, "volume": 146539.0}, {"date": "2016-08-30", "close": 0.0168215, "volume": 729664.0}, {"date": "2016-08-31", "close": 0.01979, "volume": 1515917.0}, {"date": "2016-09-01", "close": 0.0188005, "volume": 262206.0}, {"date": "2016-09-02", "close": 0.01979, "volume": 171245.0}, {"date": "2016-09-06", "close": 0.0207795, "volume": 748405.0}, {"date": "2016-09-08", "close": 0.0188005, "volume": 463419.0}, {"date": "2016-09-12", "close": 0.01979, "volume": 232441.0}, {"date": "2016-09-14", "close": 0.01979, "volume": 418224.0}, {"date": "2016-09-15", "close": 0.0207795, "volume": 857924.0}, {"date": "2016-09-16", "close": 0.021769, "volume": 1303144.0}, {"date": "2016-09-19", "close": 0.0227585, "volume": 1300581.0}, {"date": "2016-09-20", "close": 0.0188005, "volume": 542478.0}, {"date": "2016-09-21", "close": 0.01979, "volume": 454636.0}, {"date": "2016-09-23", "close": 0.0227585, "volume": 856324.0}, {"date": "2016-09-26", "close": 0.021769, "volume": 101061.0}, {"date": "2016-09-27", "close": 0.017811, "volume": 224943.0}, {"date": "2016-09-29", "close": 0.01979, "volume": 105508.0}, {"date": "2016-09-30", "close": 0.01979, "volume": 975846.0}, {"date": "2016-10-03", "close": 0.01979, "volume": 773651.0}, {"date": "2016-10-04", "close": 0.0207795, "volume": 278304.0}, {"date": "2016-10-05", "close": 0.021769, "volume": 1395192.0}, {"date": "2016-10-06", "close": 0.025727, "volume": 4850087.0}, {"date": "2016-10-07", "close": 0.0247375, "volume": 1590716.0}, {"date": "2016-10-10", "close": 0.01979, "volume": 2665850.0}, {"date": "2016-10-11", "close": 0.0207795, "volume": 282971.0}, {"date": "2016-10-12", "close": 0.0207795, "volume": 667969.0}, {"date": "2016-10-13", "close": 0.017811, "volume": 998435.0}, {"date": "2016-10-14", "close": 0.017811, "volume": 55584.0}, {"date": "2016-10-17", "close": 0.0188005, "volume": 727635.0}, {"date": "2016-10-18", "close": 0.0188005, "volume": 823653.0}, {"date": "2016-10-19", "close": 0.017811, "volume": 1865413.0}, {"date": "2016-10-21", "close": 0.0188005, "volume": 519921.0}, {"date": "2016-10-24", "close": 0.023748, "volume": 2455426.0}, {"date": "2016-10-26", "close": 0.023748, "volume": 772584.0}, {"date": "2016-10-27", "close": 0.023748, "volume": 84217.0}, {"date": "2016-10-31", "close": 0.0227585, "volume": 399651.0}, {"date": "2016-11-01", "close": 0.0227585, "volume": 1097446.0}, {"date": "2016-11-02", "close": 0.021769, "volume": 420492.0}, {"date": "2016-11-03", "close": 0.0207795, "volume": 148156.0}, {"date": "2016-11-04", "close": 0.01979, "volume": 643236.0}, {"date": "2016-11-07", "close": 0.017811, "volume": 486407.0}, {"date": "2016-11-08", "close": 0.01979, "volume": 447855.0}, {"date": "2016-11-09", "close": 0.021769, "volume": 131379.0}, {"date": "2016-11-10", "close": 0.0207795, "volume": 1435732.0}, {"date": "2016-11-11", "close": 0.0207795, "volume": 328449.0}, {"date": "2016-11-14", "close": 0.023748, "volume": 875119.0}, {"date": "2016-11-15", "close": 0.0227585, "volume": 2067828.0}, {"date": "2016-11-16", "close": 0.0207795, "volume": 440523.0}, {"date": "2016-11-17", "close": 0.0207795, "volume": 323396.0}, {"date": "2016-11-18", "close": 0.0207795, "volume": 85305.0}, {"date": "2016-11-21", "close": 0.01979, "volume": 228997.0}, {"date": "2016-11-22", "close": 0.01979, "volume": 258625.0}, {"date": "2016-11-23", "close": 0.01979, "volume": 10609.0}, {"date": "2016-11-24", "close": 0.0188005, "volume": 101061.0}, {"date": "2016-11-25", "close": 0.017811, "volume": 2526529.0}, {"date": "2016-11-28", "close": 0.0188005, "volume": 101061.0}, {"date": "2016-11-29", "close": 0.017811, "volume": 2917217.0}, {"date": "2016-11-30", "close": 0.017811, "volume": 392486.0}, {"date": "2016-12-01", "close": 0.017811, "volume": 134716.0}, {"date": "2016-12-02", "close": 0.017811, "volume": 66968.0}, {"date": "2016-12-05", "close": 0.017811, "volume": 255867.0}, {"date": "2016-12-06", "close": 0.0168215, "volume": 1051036.0}, {"date": "2016-12-07", "close": 0.0168215, "volume": 29663.0}, {"date": "2016-12-08", "close": 0.015832, "volume": 244568.0}, {"date": "2016-12-09", "close": 0.015832, "volume": 605833.0}, {"date": "2016-12-12", "close": 0.0168215, "volume": 873666.0}, {"date": "2016-12-14", "close": 0.0188005, "volume": 404245.0}, {"date": "2016-12-15", "close": 0.0168215, "volume": 208239.0}, {"date": "2016-12-20", "close": 0.0168215, "volume": 7984.0}, {"date": "2016-12-21", "close": 0.01979, "volume": 64907.0}, {"date": "2016-12-22", "close": 0.01979, "volume": 50805.0}, {"date": "2016-12-23", "close": 0.01979, "volume": 192016.0}, {"date": "2016-12-28", "close": 0.01979, "volume": 89944.0}, {"date": "2016-12-29", "close": 0.01979, "volume": 70743.0}, {"date": "2016-12-30", "close": 0.0188005, "volume": 151592.0}, {"date": "2017-01-03", "close": 0.01979, "volume": 393149.0}, {"date": "2017-01-04", "close": 0.0168215, "volume": 1034731.0}, {"date": "2017-01-05", "close": 0.0168215, "volume": 432960.0}, {"date": "2017-01-06", "close": 0.0168215, "volume": 643997.0}, {"date": "2017-01-09", "close": 0.0168215, "volume": 884285.0}, {"date": "2017-01-11", "close": 0.017811, "volume": 988402.0}, {"date": "2017-01-12", "close": 0.0188005, "volume": 1061147.0}, {"date": "2017-01-13", "close": 0.0188005, "volume": 202122.0}, {"date": "2017-01-16", "close": 0.017811, "volume": 505306.0}, {"date": "2017-01-17", "close": 0.0188005, "volume": 275417.0}, {"date": "2017-01-18", "close": 0.017811, "volume": 39079.0}, {"date": "2017-01-20", "close": 0.015832, "volume": 922632.0}, {"date": "2017-01-23", "close": 0.0168215, "volume": 111167.0}, {"date": "2017-01-24", "close": 0.0168215, "volume": 30020.0}, {"date": "2017-01-25", "close": 0.0168215, "volume": 209641.0}, {"date": "2017-01-27", "close": 0.0168215, "volume": 159131.0}, {"date": "2017-01-30", "close": 0.015832, "volume": 146641.0}, {"date": "2017-01-31", "close": 0.0148425, "volume": 2046062.0}, {"date": "2017-02-01", "close": 0.0148425, "volume": 2204954.0}, {"date": "2017-02-02", "close": 0.013853, "volume": 493972.0}, {"date": "2017-02-03", "close": 0.013853, "volume": 581131.0}, {"date": "2017-02-07", "close": 0.013853, "volume": 1046993.0}, {"date": "2017-02-08", "close": 0.013853, "volume": 1617101.0}, {"date": "2017-02-09", "close": 0.013853, "volume": 450295.0}, {"date": "2017-02-10", "close": 0.0148425, "volume": 576608.0}, {"date": "2017-02-13", "close": 0.013853, "volume": 272866.0}, {"date": "2017-02-14", "close": 0.013853, "volume": 1535839.0}, {"date": "2017-02-15", "close": 0.013853, "volume": 1157578.0}, {"date": "2017-02-16", "close": 0.013853, "volume": 101061.0}, {"date": "2017-02-17", "close": 0.0148425, "volume": 1489035.0}, {"date": "2017-02-23", "close": 0.013853, "volume": 955365.0}, {"date": "2017-02-24", "close": 0.013853, "volume": 338848.0}, {"date": "2017-02-27", "close": 0.0128635, "volume": 1666427.0}, {"date": "2017-02-28", "close": 0.0128635, "volume": 2709537.0}, {"date": "2017-03-01", "close": 0.0128635, "volume": 2659903.0}, {"date": "2017-03-02", "close": 0.0128635, "volume": 1286452.0}, {"date": "2017-03-03", "close": 0.015832, "volume": 2441626.0}, {"date": "2017-03-06", "close": 0.017811, "volume": 4087980.0}, {"date": "2017-03-07", "close": 0.01979, "volume": 4020895.0}, {"date": "2017-03-08", "close": 0.0227585, "volume": 6086383.0}, {"date": "2017-03-09", "close": 0.037601, "volume": 10465688.0}, {"date": "2017-03-10", "close": 0.0306745, "volume": 6120918.0}, {"date": "2017-03-13", "close": 0.0326535, "volume": 1784578.0}, {"date": "2017-03-14", "close": 0.035622, "volume": 2339348.0}, {"date": "2017-03-15", "close": 0.029685, "volume": 2718138.0}, {"date": "2017-03-16", "close": 0.0267165, "volume": 4581576.0}, {"date": "2017-03-17", "close": 0.027706, "volume": 788277.0}, {"date": "2017-03-20", "close": 0.025727, "volume": 5586460.0}, {"date": "2017-03-21", "close": 0.0247375, "volume": 2982675.0}, {"date": "2017-03-22", "close": 0.0227585, "volume": 2358465.0}, {"date": "2017-03-23", "close": 0.025727, "volume": 678120.0}, {"date": "2017-03-27", "close": 0.0267165, "volume": 210207.0}, {"date": "2017-03-28", "close": 0.0267165, "volume": 872231.0}, {"date": "2017-03-29", "close": 0.0267165, "volume": 539105.0}, {"date": "2017-03-30", "close": 0.027706, "volume": 192016.0}, {"date": "2017-03-31", "close": 0.0267165, "volume": 2319017.0}, {"date": "2017-04-03", "close": 0.0267165, "volume": 659940.0}, {"date": "2017-04-04", "close": 0.0267165, "volume": 767411.0}, {"date": "2017-04-05", "close": 0.0267165, "volume": 102063.0}, {"date": "2017-04-06", "close": 0.0267165, "volume": 345051.0}, {"date": "2017-04-07", "close": 0.0247375, "volume": 855951.0}, {"date": "2017-04-10", "close": 0.0247375, "volume": 710191.0}, {"date": "2017-04-11", "close": 0.023748, "volume": 70266.0}, {"date": "2017-04-12", "close": 0.021769, "volume": 632305.0}, {"date": "2017-04-13", "close": 0.023748, "volume": 719397.0}, {"date": "2017-04-18", "close": 0.0247375, "volume": 965949.0}, {"date": "2017-04-19", "close": 0.0247375, "volume": 655363.0}, {"date": "2017-04-20", "close": 0.021769, "volume": 1373755.0}, {"date": "2017-04-21", "close": 0.0207795, "volume": 2077666.0}, {"date": "2017-04-24", "close": 0.0188005, "volume": 1692973.0}, {"date": "2017-04-26", "close": 0.021769, "volume": 3966881.0}, {"date": "2017-04-27", "close": 0.0207795, "volume": 587340.0}, {"date": "2017-04-28", "close": 0.0247375, "volume": 392984.0}, {"date": "2017-05-01", "close": 0.01979, "volume": 1659907.0}, {"date": "2017-05-02", "close": 0.01979, "volume": 1294960.0}, {"date": "2017-05-03", "close": 0.0188005, "volume": 409298.0}, {"date": "2017-05-04", "close": 0.01979, "volume": 1657991.0}, {"date": "2017-05-05", "close": 0.0188005, "volume": 603298.0}, {"date": "2017-05-08", "close": 0.01979, "volume": 1787099.0}, {"date": "2017-05-09", "close": 0.0188005, "volume": 737844.0}, {"date": "2017-05-11", "close": 0.0188005, "volume": 496451.0}, {"date": "2017-05-15", "close": 0.0188005, "volume": 232410.0}, {"date": "2017-05-16", "close": 0.01979, "volume": 684981.0}, {"date": "2017-05-17", "close": 0.01979, "volume": 272915.0}, {"date": "2017-05-18", "close": 0.01979, "volume": 294013.0}, {"date": "2017-05-23", "close": 0.01979, "volume": 200409.0}, {"date": "2017-05-24", "close": 0.017811, "volume": 754146.0}, {"date": "2017-05-25", "close": 0.01979, "volume": 357234.0}, {"date": "2017-05-26", "close": 0.01979, "volume": 3056328.0}, {"date": "2017-05-29", "close": 0.0188005, "volume": 1552735.0}, {"date": "2017-05-30", "close": 0.0188005, "volume": 233294.0}, {"date": "2017-05-31", "close": 0.01979, "volume": 1292074.0}, {"date": "2017-06-01", "close": 0.0188005, "volume": 184824.0}, {"date": "2017-06-02", "close": 0.01979, "volume": 328449.0}, {"date": "2017-06-07", "close": 0.0188005, "volume": 836656.0}, {"date": "2017-06-08", "close": 0.01979, "volume": 315180.0}, {"date": "2017-06-13", "close": 0.01979, "volume": 426848.0}, {"date": "2017-06-14", "close": 0.01979, "volume": 1220760.0}, {"date": "2017-06-15", "close": 0.01979, "volume": 933160.0}, {"date": "2017-06-16", "close": 0.0207795, "volume": 919916.0}, {"date": "2017-06-19", "close": 0.021769, "volume": 186963.0}, {"date": "2017-06-20", "close": 0.023748, "volume": 303183.0}, {"date": "2017-06-22", "close": 0.0227585, "volume": 136147.0}, {"date": "2017-06-23", "close": 0.021769, "volume": 320594.0}, {"date": "2017-06-26", "close": 0.0227585, "volume": 1037615.0}, {"date": "2017-06-27", "close": 0.0267165, "volume": 260123.0}, {"date": "2017-06-28", "close": 0.0207795, "volume": 1178708.0}, {"date": "2017-06-29", "close": 0.0207795, "volume": 4242172.0}, {"date": "2017-06-30", "close": 0.0227585, "volume": 1429046.0}, {"date": "2017-07-03", "close": 0.0227585, "volume": 35371.0}, {"date": "2017-07-04", "close": 0.0207795, "volume": 114199.0}, {"date": "2017-07-05", "close": 0.01979, "volume": 167803.0}, {"date": "2017-07-06", "close": 0.01979, "volume": 208016.0}, {"date": "2017-07-07", "close": 0.0188005, "volume": 769071.0}, {"date": "2017-07-10", "close": 0.017811, "volume": 173301.0}, {"date": "2017-07-11", "close": 0.0188005, "volume": 49297.0}, {"date": "2017-07-13", "close": 0.01979, "volume": 404245.0}, {"date": "2017-07-18", "close": 0.01979, "volume": 74787.0}, {"date": "2017-07-19", "close": 0.01979, "volume": 353714.0}, {"date": "2017-07-21", "close": 0.017811, "volume": 1034722.0}, {"date": "2017-07-25", "close": 0.017811, "volume": 157363.0}, {"date": "2017-07-26", "close": 0.0188005, "volume": 6391.0}, {"date": "2017-07-27", "close": 0.0188005, "volume": 87849.0}, {"date": "2017-07-28", "close": 0.017811, "volume": 187974.0}, {"date": "2017-07-31", "close": 0.0188005, "volume": 215106.0}, {"date": "2017-08-01", "close": 0.017811, "volume": 415473.0}, {"date": "2017-08-02", "close": 0.017811, "volume": 388075.0}, {"date": "2017-08-03", "close": 0.017811, "volume": 440026.0}, {"date": "2017-08-07", "close": 0.017811, "volume": 352534.0}, {"date": "2017-08-10", "close": 0.015832, "volume": 685692.0}, {"date": "2017-08-11", "close": 0.011874, "volume": 1296482.0}, {"date": "2017-08-14", "close": 0.0108845, "volume": 4838153.0}, {"date": "2017-08-15", "close": 0.009895, "volume": 5241145.0}, {"date": "2017-08-16", "close": 0.0128635, "volume": 5508233.0}, {"date": "2017-08-17", "close": 0.0128635, "volume": 2456770.0}, {"date": "2017-08-18", "close": 0.0148425, "volume": 1332792.0}, {"date": "2017-08-21", "close": 0.0128635, "volume": 31096.0}, {"date": "2017-08-22", "close": 0.0128635, "volume": 2041799.0}, {"date": "2017-08-23", "close": 0.013853, "volume": 271126.0}, {"date": "2017-08-24", "close": 0.0148425, "volume": 649155.0}, {"date": "2017-08-25", "close": 0.015832, "volume": 747251.0}, {"date": "2017-08-28", "close": 0.0148425, "volume": 817656.0}, {"date": "2017-08-29", "close": 0.015832, "volume": 321627.0}, {"date": "2017-08-30", "close": 0.015832, "volume": 516678.0}, {"date": "2017-08-31", "close": 0.0227585, "volume": 2549932.0}, {"date": "2017-09-01", "close": 0.0207795, "volume": 1528774.0}, {"date": "2017-09-04", "close": 0.021769, "volume": 1495705.0}, {"date": "2017-09-05", "close": 0.0227585, "volume": 1499133.0}, {"date": "2017-09-06", "close": 0.0227585, "volume": 802102.0}, {"date": "2017-09-07", "close": 0.023748, "volume": 1365947.0}, {"date": "2017-09-08", "close": 0.0247375, "volume": 447919.0}, {"date": "2017-09-13", "close": 0.0207795, "volume": 5635433.0}, {"date": "2017-09-14", "close": 0.0188005, "volume": 1329907.0}, {"date": "2017-09-15", "close": 0.0207795, "volume": 1190812.0}, {"date": "2017-09-18", "close": 0.0188005, "volume": 1520778.0}, {"date": "2017-09-19", "close": 0.0188005, "volume": 2569973.0}, {"date": "2017-09-20", "close": 0.017811, "volume": 2044081.0}, {"date": "2017-09-21", "close": 0.0188005, "volume": 1223657.0}, {"date": "2017-09-22", "close": 0.0227585, "volume": 1863298.0}, {"date": "2017-09-25", "close": 0.0227585, "volume": 68722.0}, {"date": "2017-09-26", "close": 0.0207795, "volume": 707174.0}, {"date": "2017-09-28", "close": 0.0207795, "volume": 256661.0}, {"date": "2017-09-29", "close": 0.0207795, "volume": 69421.0}, {"date": "2017-10-02", "close": 0.0227585, "volume": 1007735.0}, {"date": "2017-10-03", "close": 0.023748, "volume": 2178618.0}, {"date": "2017-10-04", "close": 0.023748, "volume": 1179891.0}, {"date": "2017-10-05", "close": 0.0267165, "volume": 1919250.0}, {"date": "2017-10-06", "close": 0.0267165, "volume": 1629452.0}, {"date": "2017-10-09", "close": 0.027706, "volume": 1947920.0}, {"date": "2017-10-10", "close": 0.0306745, "volume": 611086.0}, {"date": "2017-10-11", "close": 0.0385905, "volume": 2308954.0}, {"date": "2017-10-12", "close": 0.03958, "volume": 7897784.0}, {"date": "2017-10-13", "close": 0.03958, "volume": 445361.0}, {"date": "2017-10-16", "close": 0.0405695, "volume": 1413234.0}, {"date": "2017-10-17", "close": 0.0405695, "volume": 1509978.0}, {"date": "2017-10-18", "close": 0.041559, "volume": 1901939.0}, {"date": "2017-10-19", "close": 0.055412, "volume": 4967496.0}, {"date": "2017-10-20", "close": 0.05937, "volume": 3485205.0}, {"date": "2017-10-23", "close": 0.061349, "volume": 6677537.0}, {"date": "2017-10-24", "close": 0.069265, "volume": 2793965.0}, {"date": "2017-10-25", "close": 0.069265, "volume": 1709876.0}, {"date": "2017-10-26", "close": 0.0583805, "volume": 3410325.0}, {"date": "2017-10-27", "close": 0.0564015, "volume": 1525426.0}, {"date": "2017-10-30", "close": 0.057391, "volume": 1420635.0}, {"date": "2017-10-31", "close": 0.061349, "volume": 2614797.0}, {"date": "2017-11-01", "close": 0.05937, "volume": 474988.0}, {"date": "2017-11-02", "close": 0.05937, "volume": 485121.0}, {"date": "2017-11-03", "close": 0.069265, "volume": 1227024.0}, {"date": "2017-11-06", "close": 0.07916, "volume": 2706737.0}, {"date": "2017-11-07", "close": 0.091034, "volume": 1598637.0}, {"date": "2017-11-08", "close": 0.0801495, "volume": 2382476.0}, {"date": "2017-11-09", "close": 0.087076, "volume": 643650.0}, {"date": "2017-11-10", "close": 0.087076, "volume": 1115196.0}, {"date": "2017-11-13", "close": 0.0900445, "volume": 707963.0}, {"date": "2017-11-14", "close": 0.0900445, "volume": 465908.0}, {"date": "2017-11-15", "close": 0.07916, "volume": 2355309.0}, {"date": "2017-11-16", "close": 0.07916, "volume": 3625619.0}, {"date": "2017-11-17", "close": 0.085097, "volume": 1177960.0}, {"date": "2017-11-20", "close": 0.083118, "volume": 1323226.0}, {"date": "2017-11-21", "close": 0.083118, "volume": 497697.0}, {"date": "2017-11-22", "close": 0.083118, "volume": 712902.0}, {"date": "2017-11-23", "close": 0.083118, "volume": 742949.0}, {"date": "2017-11-24", "close": 0.0841075, "volume": 570945.0}, {"date": "2017-11-27", "close": 0.0742125, "volume": 776131.0}, {"date": "2017-11-28", "close": 0.0781705, "volume": 241647.0}, {"date": "2017-11-29", "close": 0.0781705, "volume": 584625.0}, {"date": "2017-11-30", "close": 0.0761915, "volume": 210981.0}, {"date": "2017-12-01", "close": 0.0742125, "volume": 1444361.0}, {"date": "2017-12-04", "close": 0.0662965, "volume": 1131527.0}, {"date": "2017-12-05", "close": 0.0662965, "volume": 938115.0}, {"date": "2017-12-06", "close": 0.073223, "volume": 306534.0}, {"date": "2017-12-07", "close": 0.071244, "volume": 1187473.0}, {"date": "2017-12-08", "close": 0.07916, "volume": 1007300.0}, {"date": "2017-12-11", "close": 0.0821285, "volume": 1069917.0}, {"date": "2017-12-12", "close": 0.0821285, "volume": 806518.0}, {"date": "2017-12-13", "close": 0.0821285, "volume": 170989.0}, {"date": "2017-12-14", "close": 0.075202, "volume": 677087.0}, {"date": "2017-12-15", "close": 0.077181, "volume": 312208.0}, {"date": "2017-12-18", "close": 0.0860865, "volume": 2104911.0}, {"date": "2017-12-19", "close": 0.085097, "volume": 244737.0}, {"date": "2017-12-20", "close": 0.093013, "volume": 2333171.0}, {"date": "2017-12-21", "close": 0.09895, "volume": 1503151.0}, {"date": "2017-12-22", "close": 0.094992, "volume": 2185790.0}, {"date": "2017-12-27", "close": 0.108845, "volume": 977947.0}, {"date": "2017-12-28", "close": 0.11874, "volume": 1605365.0}, {"date": "2017-12-29", "close": 0.1335825, "volume": 2259566.0}, {"date": "2018-01-02", "close": 0.128635, "volume": 2542162.0}, {"date": "2018-01-03", "close": 0.148425, "volume": 1569918.0}, {"date": "2018-01-04", "close": 0.1533725, "volume": 1567798.0}, {"date": "2018-01-05", "close": 0.1533725, "volume": 3021615.0}, {"date": "2018-01-08", "close": 0.13853, "volume": 2034746.0}, {"date": "2018-01-09", "close": 0.128635, "volume": 1927456.0}, {"date": "2018-01-10", "close": 0.108845, "volume": 2307568.0}, {"date": "2018-01-11", "close": 0.1236875, "volume": 769745.0}, {"date": "2018-01-12", "close": 0.13853, "volume": 525893.0}, {"date": "2018-01-15", "close": 0.1335825, "volume": 287303.0}, {"date": "2018-01-16", "close": 0.1335825, "volume": 897198.0}, {"date": "2018-01-17", "close": 0.1335825, "volume": 318660.0}, {"date": "2018-01-18", "close": 0.1236875, "volume": 429702.0}, {"date": "2018-01-19", "close": 0.13853, "volume": 2893697.0}, {"date": "2018-01-22", "close": 0.11874, "volume": 959709.0}, {"date": "2018-01-23", "close": 0.11874, "volume": 1445488.0}, {"date": "2018-01-24", "close": 0.108845, "volume": 1010931.0}, {"date": "2018-01-25", "close": 0.11874, "volume": 450528.0}, {"date": "2018-01-29", "close": 0.1137925, "volume": 528477.0}, {"date": "2018-01-30", "close": 0.1137925, "volume": 323751.0}, {"date": "2018-02-02", "close": 0.1335825, "volume": 2484969.0}, {"date": "2018-02-05", "close": 0.13853, "volume": 990417.0}, {"date": "2018-02-06", "close": 0.11874, "volume": 1980598.0}, {"date": "2018-02-07", "close": 0.1335825, "volume": 225232.0}, {"date": "2018-02-08", "close": 0.128635, "volume": 335173.0}, {"date": "2018-02-09", "close": 0.11874, "volume": 1240568.0}, {"date": "2018-02-12", "close": 0.1236875, "volume": 344937.0}, {"date": "2018-02-13", "close": 0.1137925, "volume": 487307.0}, {"date": "2018-02-14", "close": 0.108845, "volume": 281991.0}, {"date": "2018-02-15", "close": 0.1137925, "volume": 247446.0}, {"date": "2018-02-16", "close": 0.108845, "volume": 246083.0}, {"date": "2018-02-19", "close": 0.1137925, "volume": 164932.0}, {"date": "2018-02-20", "close": 0.1137925, "volume": 1023069.0}, {"date": "2018-02-21", "close": 0.1137925, "volume": 530970.0}, {"date": "2018-02-22", "close": 0.09895, "volume": 2864150.0}, {"date": "2018-02-23", "close": 0.09895, "volume": 360271.0}, {"date": "2018-02-26", "close": 0.1038975, "volume": 223807.0}, {"date": "2018-02-27", "close": 0.0979605, "volume": 1142069.0}, {"date": "2018-02-28", "close": 0.096971, "volume": 611105.0}, {"date": "2018-03-01", "close": 0.0979605, "volume": 416372.0}, {"date": "2018-03-02", "close": 0.0979605, "volume": 248676.0}, {"date": "2018-03-05", "close": 0.096971, "volume": 508136.0}, {"date": "2018-03-06", "close": 0.094992, "volume": 449038.0}, {"date": "2018-03-07", "close": 0.0959815, "volume": 475275.0}, {"date": "2018-03-08", "close": 0.09895, "volume": 392799.0}, {"date": "2018-03-09", "close": 0.09895, "volume": 268317.0}, {"date": "2018-03-12", "close": 0.0979605, "volume": 113047.0}, {"date": "2018-03-13", "close": 0.0979605, "volume": 207971.0}, {"date": "2018-03-14", "close": 0.09895, "volume": 338392.0}, {"date": "2018-03-15", "close": 0.09895, "volume": 338577.0}, {"date": "2018-03-16", "close": 0.1137925, "volume": 965774.0}, {"date": "2018-03-19", "close": 0.11874, "volume": 728107.0}, {"date": "2018-03-20", "close": 0.108845, "volume": 646758.0}, {"date": "2018-03-21", "close": 0.1137925, "volume": 100914.0}, {"date": "2018-03-22", "close": 0.11874, "volume": 470239.0}, {"date": "2018-03-23", "close": 0.11874, "volume": 564680.0}, {"date": "2018-03-26", "close": 0.1137925, "volume": 564161.0}, {"date": "2018-03-27", "close": 0.1137925, "volume": 418056.0}, {"date": "2018-03-28", "close": 0.1038975, "volume": 32264.0}, {"date": "2018-03-29", "close": 0.108845, "volume": 107164.0}, {"date": "2018-04-03", "close": 0.1038975, "volume": 323316.0}, {"date": "2018-04-04", "close": 0.1038975, "volume": 35836.0}, {"date": "2018-04-05", "close": 0.108845, "volume": 217637.0}, {"date": "2018-04-09", "close": 0.1038975, "volume": 34501.0}, {"date": "2018-04-10", "close": 0.1038975, "volume": 315265.0}, {"date": "2018-04-11", "close": 0.09895, "volume": 753926.0}, {"date": "2018-04-12", "close": 0.0979605, "volume": 270967.0}, {"date": "2018-04-13", "close": 0.1038975, "volume": 178334.0}, {"date": "2018-04-16", "close": 0.0979605, "volume": 51085.0}, {"date": "2018-04-17", "close": 0.0979605, "volume": 161193.0}, {"date": "2018-04-18", "close": 0.0940025, "volume": 171813.0}, {"date": "2018-04-19", "close": 0.1038975, "volume": 1141867.0}, {"date": "2018-04-20", "close": 0.11874, "volume": 1147044.0}, {"date": "2018-04-23", "close": 0.1236875, "volume": 549683.0}, {"date": "2018-04-24", "close": 0.11874, "volume": 765210.0}, {"date": "2018-04-26", "close": 0.1236875, "volume": 14805.0}, {"date": "2018-04-27", "close": 0.1236875, "volume": 78070.0}, {"date": "2018-04-30", "close": 0.1137925, "volume": 623664.0}, {"date": "2018-05-01", "close": 0.1137925, "volume": 431066.0}, {"date": "2018-05-02", "close": 0.11874, "volume": 379748.0}, {"date": "2018-05-03", "close": 0.1236875, "volume": 541191.0}, {"date": "2018-05-04", "close": 0.11874, "volume": 111167.0}, {"date": "2018-05-07", "close": 0.1137925, "volume": 466219.0}, {"date": "2018-05-08", "close": 0.128635, "volume": 410426.0}, {"date": "2018-05-09", "close": 0.128635, "volume": 381585.0}, {"date": "2018-05-10", "close": 0.128635, "volume": 236800.0}, {"date": "2018-05-11", "close": 0.1335825, "volume": 966407.0}, {"date": "2018-05-14", "close": 0.148425, "volume": 1070730.0}, {"date": "2018-05-15", "close": 0.1731625, "volume": 2159573.0}, {"date": "2018-05-16", "close": 0.17811, "volume": 306919.0}, {"date": "2018-05-17", "close": 0.168215, "volume": 653313.0}, {"date": "2018-05-18", "close": 0.168215, "volume": 528065.0}, {"date": "2018-05-21", "close": 0.17811, "volume": 593611.0}, {"date": "2018-05-22", "close": 0.168215, "volume": 549053.0}, {"date": "2018-05-23", "close": 0.1731625, "volume": 399501.0}, {"date": "2018-05-24", "close": 0.168215, "volume": 227627.0}, {"date": "2018-05-25", "close": 0.17811, "volume": 630327.0}, {"date": "2018-05-28", "close": 0.188005, "volume": 918911.0}, {"date": "2018-05-31", "close": 0.188005, "volume": 3347720.0}, {"date": "2018-06-01", "close": 0.1830575, "volume": 929624.0}, {"date": "2018-06-04", "close": 0.1929525, "volume": 586357.0}, {"date": "2018-06-05", "close": 0.188005, "volume": 421599.0}, {"date": "2018-06-06", "close": 0.17811, "volume": 595957.0}, {"date": "2018-06-07", "close": 0.17811, "volume": 529586.0}, {"date": "2018-06-08", "close": 0.168215, "volume": 115115.0}, {"date": "2018-06-12", "close": 0.1731625, "volume": 172373.0}, {"date": "2018-06-13", "close": 0.1731625, "volume": 227517.0}, {"date": "2018-06-14", "close": 0.168215, "volume": 211706.0}, {"date": "2018-06-15", "close": 0.168215, "volume": 144092.0}, {"date": "2018-06-18", "close": 0.168215, "volume": 300096.0}, {"date": "2018-06-19", "close": 0.15832, "volume": 439091.0}, {"date": "2018-06-20", "close": 0.15832, "volume": 267042.0}, {"date": "2018-06-21", "close": 0.168215, "volume": 10571.0}, {"date": "2018-06-22", "close": 0.1731625, "volume": 494416.0}, {"date": "2018-06-25", "close": 0.17811, "volume": 383015.0}, {"date": "2018-06-26", "close": 0.17811, "volume": 164316.0}, {"date": "2018-06-27", "close": 0.168215, "volume": 206632.0}, {"date": "2018-06-28", "close": 0.1632675, "volume": 127064.0}, {"date": "2018-06-29", "close": 0.168215, "volume": 362227.0}, {"date": "2018-07-02", "close": 0.168215, "volume": 265988.0}, {"date": "2018-07-03", "close": 0.15832, "volume": 1032319.0}, {"date": "2018-07-04", "close": 0.1533725, "volume": 280925.0}, {"date": "2018-07-05", "close": 0.1632675, "volume": 277818.0}, {"date": "2018-07-06", "close": 0.1434775, "volume": 2353326.0}, {"date": "2018-07-09", "close": 0.148425, "volume": 1256353.0}, {"date": "2018-07-10", "close": 0.148425, "volume": 255287.0}, {"date": "2018-07-11", "close": 0.1533725, "volume": 204723.0}, {"date": "2018-07-12", "close": 0.148425, "volume": 177835.0}, {"date": "2018-07-13", "close": 0.148425, "volume": 641559.0}, {"date": "2018-07-16", "close": 0.1454565, "volume": 563988.0}, {"date": "2018-07-17", "close": 0.1434775, "volume": 27287.0}, {"date": "2018-07-18", "close": 0.1434775, "volume": 148696.0}, {"date": "2018-07-19", "close": 0.148425, "volume": 53463.0}, {"date": "2018-07-20", "close": 0.1533725, "volume": 410494.0}, {"date": "2018-07-23", "close": 0.148425, "volume": 213170.0}, {"date": "2018-07-24", "close": 0.1533725, "volume": 171743.0}, {"date": "2018-07-25", "close": 0.148425, "volume": 470638.0}, {"date": "2018-07-26", "close": 0.13853, "volume": 965471.0}, {"date": "2018-07-27", "close": 0.148425, "volume": 202080.0}, {"date": "2018-07-30", "close": 0.1434775, "volume": 129804.0}, {"date": "2018-07-31", "close": 0.148425, "volume": 175327.0}, {"date": "2018-08-01", "close": 0.1434775, "volume": 177154.0}, {"date": "2018-08-02", "close": 0.1434775, "volume": 137791.0}, {"date": "2018-08-03", "close": 0.13853, "volume": 530498.0}, {"date": "2018-08-06", "close": 0.1236875, "volume": 298093.0}, {"date": "2018-08-07", "close": 0.13853, "volume": 699754.0}, {"date": "2018-08-08", "close": 0.13853, "volume": 225058.0}, {"date": "2018-08-09", "close": 0.1434775, "volume": 92431.0}, {"date": "2018-08-10", "close": 0.13853, "volume": 130265.0}, {"date": "2018-08-13", "close": 0.1533725, "volume": 839875.0}, {"date": "2018-08-14", "close": 0.13853, "volume": 650113.0}, {"date": "2018-08-15", "close": 0.15832, "volume": 300536.0}, {"date": "2018-08-16", "close": 0.1533725, "volume": 44392.0}, {"date": "2018-08-17", "close": 0.15832, "volume": 1015412.0}, {"date": "2018-08-20", "close": 0.168215, "volume": 459963.0}, {"date": "2018-08-21", "close": 0.1632675, "volume": 534972.0}, {"date": "2018-08-22", "close": 0.168215, "volume": 389340.0}, {"date": "2018-08-23", "close": 0.1533725, "volume": 444202.0}, {"date": "2018-08-24", "close": 0.1632675, "volume": 419136.0}, {"date": "2018-08-27", "close": 0.1533725, "volume": 707438.0}, {"date": "2018-08-28", "close": 0.1533725, "volume": 248362.0}, {"date": "2018-08-29", "close": 0.148425, "volume": 401344.0}, {"date": "2018-08-30", "close": 0.148425, "volume": 153445.0}, {"date": "2018-08-31", "close": 0.1533725, "volume": 118136.0}, {"date": "2018-09-03", "close": 0.1632675, "volume": 296427.0}, {"date": "2018-09-04", "close": 0.15832, "volume": 67772.0}, {"date": "2018-09-05", "close": 0.148425, "volume": 375457.0}, {"date": "2018-09-06", "close": 0.148425, "volume": 249785.0}, {"date": "2018-09-07", "close": 0.1434775, "volume": 524626.0}, {"date": "2018-09-10", "close": 0.1434775, "volume": 544799.0}, {"date": "2018-09-11", "close": 0.1434775, "volume": 353568.0}, {"date": "2018-09-12", "close": 0.1533725, "volume": 151317.0}, {"date": "2018-09-13", "close": 0.1533725, "volume": 182726.0}, {"date": "2018-09-14", "close": 0.13853, "volume": 645540.0}, {"date": "2018-09-17", "close": 0.13853, "volume": 926682.0}, {"date": "2018-09-18", "close": 0.13853, "volume": 215160.0}, {"date": "2018-09-19", "close": 0.1434775, "volume": 101061.0}, {"date": "2018-09-20", "close": 0.1434775, "volume": 116153.0}, {"date": "2018-09-21", "close": 0.148425, "volume": 59160.0}, {"date": "2018-09-24", "close": 0.13853, "volume": 429661.0}, {"date": "2018-09-25", "close": 0.1533725, "volume": 751965.0}, {"date": "2018-09-26", "close": 0.1632675, "volume": 437413.0}, {"date": "2018-09-27", "close": 0.15832, "volume": 143605.0}, {"date": "2018-09-28", "close": 0.148425, "volume": 411686.0}, {"date": "2018-10-01", "close": 0.148425, "volume": 364748.0}, {"date": "2018-10-02", "close": 0.1434775, "volume": 543434.0}, {"date": "2018-10-03", "close": 0.1434775, "volume": 347018.0}, {"date": "2018-10-04", "close": 0.128635, "volume": 468579.0}, {"date": "2018-10-05", "close": 0.1335825, "volume": 1232172.0}, {"date": "2018-10-08", "close": 0.11874, "volume": 225474.0}, {"date": "2018-10-09", "close": 0.1236875, "volume": 161593.0}, {"date": "2018-10-10", "close": 0.11874, "volume": 255869.0}, {"date": "2018-10-11", "close": 0.1236875, "volume": 305522.0}, {"date": "2018-10-12", "close": 0.11874, "volume": 76451.0}, {"date": "2018-10-15", "close": 0.11874, "volume": 289406.0}, {"date": "2018-10-16", "close": 0.1137925, "volume": 924655.0}, {"date": "2018-10-17", "close": 0.108845, "volume": 481515.0}, {"date": "2018-10-18", "close": 0.11874, "volume": 677716.0}, {"date": "2018-10-19", "close": 0.11874, "volume": 173030.0}, {"date": "2018-10-22", "close": 0.11874, "volume": 481243.0}, {"date": "2018-10-23", "close": 0.1335825, "volume": 688046.0}, {"date": "2018-10-24", "close": 0.13853, "volume": 528781.0}, {"date": "2018-10-25", "close": 0.128635, "volume": 509307.0}, {"date": "2018-10-26", "close": 0.128635, "volume": 656662.0}, {"date": "2018-10-29", "close": 0.1236875, "volume": 138764.0}, {"date": "2018-10-30", "close": 0.11874, "volume": 417681.0}, {"date": "2018-10-31", "close": 0.1236875, "volume": 294327.0}, {"date": "2018-11-01", "close": 0.128635, "volume": 336590.0}, {"date": "2018-11-02", "close": 0.1236875, "volume": 189073.0}, {"date": "2018-11-05", "close": 0.11874, "volume": 370185.0}, {"date": "2018-11-06", "close": 0.11874, "volume": 367005.0}, {"date": "2018-11-07", "close": 0.11874, "volume": 229964.0}, {"date": "2018-11-08", "close": 0.1137925, "volume": 185615.0}, {"date": "2018-11-09", "close": 0.1236875, "volume": 889364.0}, {"date": "2018-11-12", "close": 0.11874, "volume": 48071.0}, {"date": "2018-11-13", "close": 0.11874, "volume": 155916.0}, {"date": "2018-11-14", "close": 0.11874, "volume": 68760.0}, {"date": "2018-11-15", "close": 0.108845, "volume": 17228.0}, {"date": "2018-11-16", "close": 0.11874, "volume": 124088.0}, {"date": "2018-11-19", "close": 0.108845, "volume": 112120.0}, {"date": "2018-11-20", "close": 0.108845, "volume": 177639.0}, {"date": "2018-11-21", "close": 0.108845, "volume": 889670.0}, {"date": "2018-11-22", "close": 0.1137925, "volume": 214850.0}, {"date": "2018-11-23", "close": 0.1038975, "volume": 674417.0}, {"date": "2018-11-26", "close": 0.1038975, "volume": 63601.0}, {"date": "2018-11-27", "close": 0.1038975, "volume": 641939.0}, {"date": "2018-11-28", "close": 0.09895, "volume": 383058.0}, {"date": "2018-11-29", "close": 0.1038975, "volume": 181881.0}, {"date": "2018-11-30", "close": 0.108845, "volume": 101061.0}, {"date": "2018-12-03", "close": 0.096971, "volume": 392863.0}, {"date": "2018-12-04", "close": 0.09895, "volume": 339947.0}, {"date": "2018-12-05", "close": 0.09895, "volume": 289939.0}, {"date": "2018-12-06", "close": 0.0979605, "volume": 281395.0}, {"date": "2018-12-07", "close": 0.0979605, "volume": 78828.0}, {"date": "2018-12-10", "close": 0.091034, "volume": 299159.0}, {"date": "2018-12-11", "close": 0.0880655, "volume": 627662.0}, {"date": "2018-12-12", "close": 0.07916, "volume": 1141308.0}, {"date": "2018-12-13", "close": 0.089055, "volume": 590285.0}, {"date": "2018-12-14", "close": 0.1038975, "volume": 268999.0}, {"date": "2018-12-17", "close": 0.0920235, "volume": 623306.0}, {"date": "2018-12-18", "close": 0.0860865, "volume": 181162.0}, {"date": "2018-12-19", "close": 0.089055, "volume": 44346.0}, {"date": "2018-12-20", "close": 0.0900445, "volume": 52232.0}, {"date": "2018-12-21", "close": 0.0959815, "volume": 499974.0}, {"date": "2018-12-24", "close": 0.093013, "volume": 21504.0}, {"date": "2018-12-27", "close": 0.0841075, "volume": 169277.0}, {"date": "2018-12-28", "close": 0.0860865, "volume": 120279.0}, {"date": "2018-12-31", "close": 0.089055, "volume": 202959.0}, {"date": "2019-01-02", "close": 0.0841075, "volume": 96008.0}, {"date": "2019-01-03", "close": 0.083118, "volume": 29510.0}, {"date": "2019-01-04", "close": 0.087076, "volume": 24794.0}, {"date": "2019-01-07", "close": 0.0900445, "volume": 142590.0}, {"date": "2019-01-08", "close": 0.0860865, "volume": 47677.0}, {"date": "2019-01-09", "close": 0.0900445, "volume": 9724.0}, {"date": "2019-01-10", "close": 0.093013, "volume": 153481.0}, {"date": "2019-01-11", "close": 0.091034, "volume": 213596.0}, {"date": "2019-01-14", "close": 0.11874, "volume": 785821.0}, {"date": "2019-01-17", "close": 0.0900445, "volume": 1305579.0}, {"date": "2019-01-18", "close": 0.100929, "volume": 325264.0}, {"date": "2019-01-21", "close": 0.1038975, "volume": 89959.0}, {"date": "2019-01-22", "close": 0.108845, "volume": 195150.0}, {"date": "2019-01-23", "close": 0.11874, "volume": 858526.0}, {"date": "2019-01-24", "close": 0.110824, "volume": 197028.0}, {"date": "2019-01-25", "close": 0.108845, "volume": 408265.0}, {"date": "2019-02-01", "close": 0.096971, "volume": 437805.0}, {"date": "2019-02-04", "close": 0.093013, "volume": 136280.0}, {"date": "2019-02-05", "close": 0.093013, "volume": 336959.0}, {"date": "2019-02-06", "close": 0.0920235, "volume": 116652.0}, {"date": "2019-02-07", "close": 0.0860865, "volume": 637562.0}, {"date": "2019-02-08", "close": 0.087076, "volume": 1034815.0}, {"date": "2019-02-11", "close": 0.089055, "volume": 211974.0}, {"date": "2019-02-12", "close": 0.089055, "volume": 480342.0}, {"date": "2019-02-13", "close": 0.087076, "volume": 191986.0}, {"date": "2019-02-14", "close": 0.0880655, "volume": 42817.0}, {"date": "2019-02-15", "close": 0.087076, "volume": 353912.0}, {"date": "2019-02-18", "close": 0.0900445, "volume": 678727.0}, {"date": "2019-02-19", "close": 0.0860865, "volume": 130369.0}, {"date": "2019-02-20", "close": 0.083118, "volume": 310773.0}, {"date": "2019-02-21", "close": 0.0821285, "volume": 65446.0}, {"date": "2019-02-22", "close": 0.0801495, "volume": 444959.0}, {"date": "2019-02-25", "close": 0.0801495, "volume": 106114.0}, {"date": "2019-02-26", "close": 0.0801495, "volume": 494179.0}, {"date": "2019-02-27", "close": 0.0841075, "volume": 575808.0}, {"date": "2019-02-28", "close": 0.081139, "volume": 164038.0}, {"date": "2019-03-01", "close": 0.083118, "volume": 595250.0}, {"date": "2019-03-04", "close": 0.0821285, "volume": 136433.0}, {"date": "2019-03-05", "close": 0.07916, "volume": 178405.0}, {"date": "2019-03-06", "close": 0.07916, "volume": 283123.0}, {"date": "2019-03-07", "close": 0.07916, "volume": 89389.0}, {"date": "2019-03-08", "close": 0.0781705, "volume": 124305.0}, {"date": "2019-03-11", "close": 0.07916, "volume": 322562.0}, {"date": "2019-03-12", "close": 0.0781705, "volume": 259121.0}, {"date": "2019-03-13", "close": 0.0781705, "volume": 63062.0}, {"date": "2019-03-14", "close": 0.077181, "volume": 35518.0}, {"date": "2019-03-15", "close": 0.07916, "volume": 116666.0}, {"date": "2019-03-18", "close": 0.075202, "volume": 158069.0}, {"date": "2019-03-19", "close": 0.0702545, "volume": 427862.0}, {"date": "2019-03-20", "close": 0.069265, "volume": 67623.0}, {"date": "2019-03-21", "close": 0.0643175, "volume": 149088.0}, {"date": "2019-03-22", "close": 0.0702545, "volume": 204141.0}, {"date": "2019-03-25", "close": 0.069265, "volume": 160000.0}, {"date": "2019-03-27", "close": 0.069265, "volume": 166027.0}, {"date": "2019-03-28", "close": 0.073223, "volume": 67879.0}, {"date": "2019-03-29", "close": 0.0742125, "volume": 53225.0}, {"date": "2019-04-01", "close": 0.0761915, "volume": 192501.0}, {"date": "2019-04-02", "close": 0.071244, "volume": 133401.0}, {"date": "2019-04-03", "close": 0.0761915, "volume": 93771.0}, {"date": "2019-04-04", "close": 0.0742125, "volume": 60853.0}, {"date": "2019-04-05", "close": 0.0841075, "volume": 2083356.0}, {"date": "2019-04-08", "close": 0.108845, "volume": 2292870.0}, {"date": "2019-04-09", "close": 0.09895, "volume": 535288.0}, {"date": "2019-04-10", "close": 0.0900445, "volume": 393252.0}, {"date": "2019-04-11", "close": 0.089055, "volume": 481282.0}, {"date": "2019-04-12", "close": 0.094992, "volume": 136588.0}, {"date": "2019-04-15", "close": 0.091034, "volume": 300479.0}, {"date": "2019-04-16", "close": 0.085097, "volume": 79499.0}, {"date": "2019-04-17", "close": 0.089055, "volume": 126068.0}, {"date": "2019-04-18", "close": 0.085097, "volume": 169282.0}, {"date": "2019-04-23", "close": 0.091034, "volume": 317904.0}, {"date": "2019-04-24", "close": 0.0940025, "volume": 93633.0}, {"date": "2019-04-26", "close": 0.091034, "volume": 181253.0}, {"date": "2019-04-29", "close": 0.091034, "volume": 785288.0}, {"date": "2019-04-30", "close": 0.0900445, "volume": 109440.0}, {"date": "2019-05-01", "close": 0.0860865, "volume": 60593.0}, {"date": "2019-05-02", "close": 0.0841075, "volume": 123577.0}, {"date": "2019-05-03", "close": 0.0841075, "volume": 151592.0}, {"date": "2019-05-06", "close": 0.0821285, "volume": 176273.0}, {"date": "2019-05-07", "close": 0.0821285, "volume": 270792.0}, {"date": "2019-05-08", "close": 0.085097, "volume": 998837.0}, {"date": "2019-05-09", "close": 0.0841075, "volume": 54207.0}, {"date": "2019-05-10", "close": 0.083118, "volume": 515658.0}, {"date": "2019-05-13", "close": 0.0781705, "volume": 387575.0}, {"date": "2019-05-14", "close": 0.077181, "volume": 204044.0}, {"date": "2019-05-15", "close": 0.075202, "volume": 348411.0}, {"date": "2019-05-16", "close": 0.083118, "volume": 689697.0}, {"date": "2019-05-17", "close": 0.07916, "volume": 302001.0}, {"date": "2019-05-20", "close": 0.077181, "volume": 116694.0}, {"date": "2019-05-21", "close": 0.077181, "volume": 436630.0}, {"date": "2019-05-22", "close": 0.07916, "volume": 957283.0}, {"date": "2019-05-23", "close": 0.077181, "volume": 237694.0}, {"date": "2019-05-24", "close": 0.0781705, "volume": 178875.0}, {"date": "2019-05-29", "close": 0.0761915, "volume": 1391306.0}, {"date": "2019-05-30", "close": 0.0761915, "volume": 571295.0}, {"date": "2019-05-31", "close": 0.075202, "volume": 508433.0}, {"date": "2019-06-03", "close": 0.069265, "volume": 310878.0}, {"date": "2019-06-04", "close": 0.071244, "volume": 168508.0}, {"date": "2019-06-05", "close": 0.067286, "volume": 100466.0}, {"date": "2019-06-06", "close": 0.0742125, "volume": 357128.0}, {"date": "2019-06-07", "close": 0.069265, "volume": 122580.0}, {"date": "2019-06-11", "close": 0.073223, "volume": 32106.0}, {"date": "2019-06-12", "close": 0.069265, "volume": 201093.0}, {"date": "2019-06-13", "close": 0.0643175, "volume": 435963.0}, {"date": "2019-06-14", "close": 0.067286, "volume": 15016.0}, {"date": "2019-06-17", "close": 0.069265, "volume": 329673.0}, {"date": "2019-06-18", "close": 0.0682755, "volume": 74798.0}, {"date": "2019-06-19", "close": 0.069265, "volume": 261093.0}, {"date": "2019-06-20", "close": 0.0643175, "volume": 157135.0}, {"date": "2019-06-21", "close": 0.0722335, "volume": 255956.0}, {"date": "2019-06-24", "close": 0.0682755, "volume": 283317.0}, {"date": "2019-06-25", "close": 0.0643175, "volume": 844095.0}, {"date": "2019-06-26", "close": 0.069265, "volume": 417483.0}, {"date": "2019-06-27", "close": 0.069265, "volume": 197537.0}, {"date": "2019-06-28", "close": 0.067286, "volume": 345628.0}, {"date": "2019-07-01", "close": 0.0643175, "volume": 1444199.0}, {"date": "2019-07-02", "close": 0.063328, "volume": 473598.0}, {"date": "2019-07-03", "close": 0.0643175, "volume": 164937.0}, {"date": "2019-07-04", "close": 0.0662965, "volume": 578399.0}, {"date": "2019-07-05", "close": 0.067286, "volume": 903201.0}, {"date": "2019-07-08", "close": 0.067286, "volume": 217938.0}, {"date": "2019-07-09", "close": 0.0722335, "volume": 231940.0}, {"date": "2019-07-10", "close": 0.071244, "volume": 91187.0}, {"date": "2019-07-11", "close": 0.071244, "volume": 56285.0}, {"date": "2019-07-12", "close": 0.069265, "volume": 57454.0}, {"date": "2019-07-15", "close": 0.065307, "volume": 308878.0}, {"date": "2019-07-16", "close": 0.067286, "volume": 40424.0}, {"date": "2019-07-17", "close": 0.0643175, "volume": 761170.0}, {"date": "2019-07-18", "close": 0.0643175, "volume": 277542.0}, {"date": "2019-07-19", "close": 0.0603595, "volume": 199219.0}, {"date": "2019-07-22", "close": 0.0603595, "volume": 333589.0}, {"date": "2019-07-23", "close": 0.05937, "volume": 237939.0}, {"date": "2019-07-24", "close": 0.05937, "volume": 340529.0}, {"date": "2019-07-25", "close": 0.05937, "volume": 889079.0}, {"date": "2019-07-26", "close": 0.0603595, "volume": 24784.0}, {"date": "2019-07-29", "close": 0.0583805, "volume": 766376.0}, {"date": "2019-07-30", "close": 0.0583805, "volume": 408045.0}, {"date": "2019-07-31", "close": 0.0583805, "volume": 685456.0}, {"date": "2019-08-01", "close": 0.0524435, "volume": 742269.0}, {"date": "2019-08-02", "close": 0.0544225, "volume": 967090.0}, {"date": "2019-08-05", "close": 0.0504645, "volume": 416680.0}, {"date": "2019-08-06", "close": 0.053433, "volume": 852351.0}, {"date": "2019-08-07", "close": 0.051454, "volume": 37732.0}, {"date": "2019-08-08", "close": 0.049475, "volume": 299686.0}, {"date": "2019-08-09", "close": 0.0504645, "volume": 502700.0}, {"date": "2019-08-12", "close": 0.0484855, "volume": 334270.0}, {"date": "2019-08-13", "close": 0.049475, "volume": 202488.0}, {"date": "2019-08-14", "close": 0.055412, "volume": 534806.0}, {"date": "2019-08-15", "close": 0.0643175, "volume": 332294.0}, {"date": "2019-08-16", "close": 0.05937, "volume": 308536.0}, {"date": "2019-08-19", "close": 0.05937, "volume": 337315.0}, {"date": "2019-08-20", "close": 0.055412, "volume": 171903.0}, {"date": "2019-08-21", "close": 0.0544225, "volume": 229978.0}, {"date": "2019-08-22", "close": 0.0544225, "volume": 27813.0}, {"date": "2019-08-23", "close": 0.051454, "volume": 342703.0}, {"date": "2019-08-26", "close": 0.053433, "volume": 830112.0}, {"date": "2019-08-27", "close": 0.053433, "volume": 226821.0}, {"date": "2019-08-28", "close": 0.053433, "volume": 94576.0}, {"date": "2019-08-29", "close": 0.0504645, "volume": 398188.0}, {"date": "2019-08-30", "close": 0.057391, "volume": 238583.0}, {"date": "2019-09-02", "close": 0.0544225, "volume": 161698.0}, {"date": "2019-09-03", "close": 0.053433, "volume": 408156.0}, {"date": "2019-09-04", "close": 0.051454, "volume": 116724.0}, {"date": "2019-09-05", "close": 0.0504645, "volume": 578373.0}, {"date": "2019-09-06", "close": 0.0504645, "volume": 174447.0}, {"date": "2019-09-09", "close": 0.0524435, "volume": 33895.0}, {"date": "2019-09-10", "close": 0.049475, "volume": 229389.0}, {"date": "2019-09-11", "close": 0.049475, "volume": 30661.0}, {"date": "2019-09-12", "close": 0.049475, "volume": 58530.0}, {"date": "2019-09-13", "close": 0.0484855, "volume": 72419.0}, {"date": "2019-09-16", "close": 0.0484855, "volume": 100737.0}, {"date": "2019-09-17", "close": 0.047496, "volume": 232780.0}, {"date": "2019-09-18", "close": 0.049475, "volume": 39034.0}, {"date": "2019-09-19", "close": 0.049475, "volume": 335741.0}, {"date": "2019-09-20", "close": 0.051454, "volume": 20168.0}, {"date": "2019-09-23", "close": 0.047496, "volume": 870402.0}, {"date": "2019-09-24", "close": 0.0484855, "volume": 9545.0}, {"date": "2019-09-25", "close": 0.049475, "volume": 69732.0}, {"date": "2019-09-26", "close": 0.047496, "volume": 183353.0}, {"date": "2019-09-27", "close": 0.047496, "volume": 970951.0}, {"date": "2019-09-30", "close": 0.047496, "volume": 229900.0}, {"date": "2019-10-01", "close": 0.0465065, "volume": 175433.0}, {"date": "2019-10-02", "close": 0.047496, "volume": 86000.0}, {"date": "2019-10-03", "close": 0.047496, "volume": 323929.0}, {"date": "2019-10-04", "close": 0.051454, "volume": 89451.0}, {"date": "2019-10-07", "close": 0.0504645, "volume": 18696.0}, {"date": "2019-10-08", "close": 0.049475, "volume": 283096.0}, {"date": "2019-10-09", "close": 0.0465065, "volume": 242288.0}, {"date": "2019-10-10", "close": 0.047496, "volume": 163885.0}, {"date": "2019-10-11", "close": 0.0465065, "volume": 319078.0}, {"date": "2019-10-14", "close": 0.045517, "volume": 455691.0}, {"date": "2019-10-15", "close": 0.0484855, "volume": 554454.0}, {"date": "2019-10-16", "close": 0.047496, "volume": 184609.0}, {"date": "2019-10-17", "close": 0.0465065, "volume": 5053.0}, {"date": "2019-10-18", "close": 0.045517, "volume": 125856.0}, {"date": "2019-10-21", "close": 0.045517, "volume": 116388.0}, {"date": "2019-10-22", "close": 0.0465065, "volume": 205778.0}, {"date": "2019-10-23", "close": 0.043538, "volume": 718421.0}, {"date": "2019-10-24", "close": 0.0445275, "volume": 504802.0}, {"date": "2019-10-25", "close": 0.043538, "volume": 71442.0}, {"date": "2019-10-28", "close": 0.043538, "volume": 27699.0}, {"date": "2019-10-29", "close": 0.0445275, "volume": 11218.0}, {"date": "2019-10-30", "close": 0.0445275, "volume": 149562.0}, {"date": "2019-10-31", "close": 0.045517, "volume": 147962.0}, {"date": "2019-11-01", "close": 0.043538, "volume": 642327.0}, {"date": "2019-11-04", "close": 0.0445275, "volume": 58454.0}, {"date": "2019-11-05", "close": 0.051454, "volume": 465923.0}, {"date": "2019-11-06", "close": 0.05937, "volume": 1014145.0}, {"date": "2019-11-07", "close": 0.0504645, "volume": 671590.0}, {"date": "2019-11-08", "close": 0.047496, "volume": 95774.0}, {"date": "2019-11-11", "close": 0.0484855, "volume": 206438.0}, {"date": "2019-11-12", "close": 0.0465065, "volume": 85362.0}, {"date": "2019-11-13", "close": 0.045517, "volume": 96008.0}, {"date": "2019-11-14", "close": 0.047496, "volume": 128923.0}, {"date": "2019-11-15", "close": 0.0484855, "volume": 564872.0}, {"date": "2019-11-18", "close": 0.0465065, "volume": 132273.0}, {"date": "2019-11-21", "close": 0.03958, "volume": 758027.0}, {"date": "2019-11-22", "close": 0.03958, "volume": 198365.0}, {"date": "2019-11-25", "close": 0.0405695, "volume": 343498.0}, {"date": "2019-11-26", "close": 0.0405695, "volume": 227388.0}, {"date": "2019-11-27", "close": 0.03958, "volume": 117938.0}, {"date": "2019-11-28", "close": 0.0425485, "volume": 267745.0}, {"date": "2019-11-29", "close": 0.0405695, "volume": 447168.0}, {"date": "2019-12-02", "close": 0.0405695, "volume": 238085.0}, {"date": "2019-12-03", "close": 0.03958, "volume": 176352.0}, {"date": "2019-12-04", "close": 0.03958, "volume": 273467.0}, {"date": "2019-12-05", "close": 0.03958, "volume": 50531.0}, {"date": "2019-12-06", "close": 0.03958, "volume": 376453.0}, {"date": "2019-12-09", "close": 0.03958, "volume": 1596786.0}, {"date": "2019-12-10", "close": 0.0385905, "volume": 2276046.0}, {"date": "2019-12-11", "close": 0.0385905, "volume": 264765.0}, {"date": "2019-12-12", "close": 0.037601, "volume": 362103.0}, {"date": "2019-12-13", "close": 0.03958, "volume": 303183.0}, {"date": "2019-12-16", "close": 0.0385905, "volume": 206165.0}, {"date": "2019-12-17", "close": 0.03958, "volume": 467964.0}, {"date": "2019-12-18", "close": 0.03958, "volume": 225366.0}, {"date": "2019-12-19", "close": 0.03958, "volume": 152896.0}, {"date": "2019-12-20", "close": 0.0504645, "volume": 606126.0}, {"date": "2019-12-23", "close": 0.077181, "volume": 1533270.0}, {"date": "2019-12-24", "close": 0.0722335, "volume": 845145.0}, {"date": "2019-12-27", "close": 0.0742125, "volume": 670518.0}, {"date": "2019-12-30", "close": 0.0722335, "volume": 315854.0}, {"date": "2019-12-31", "close": 0.0702545, "volume": 294848.0}, {"date": "2020-01-02", "close": 0.073223, "volume": 376377.0}, {"date": "2020-01-03", "close": 0.065307, "volume": 482276.0}, {"date": "2020-01-06", "close": 0.05937, "volume": 245449.0}, {"date": "2020-01-07", "close": 0.0643175, "volume": 199945.0}, {"date": "2020-01-09", "close": 0.0643175, "volume": 581576.0}, {"date": "2020-01-10", "close": 0.05937, "volume": 203004.0}, {"date": "2020-01-13", "close": 0.0603595, "volume": 101061.0}, {"date": "2020-01-14", "close": 0.05937, "volume": 52550.0}, {"date": "2020-01-15", "close": 0.053433, "volume": 429220.0}, {"date": "2020-01-16", "close": 0.0544225, "volume": 901365.0}, {"date": "2020-01-17", "close": 0.05937, "volume": 333603.0}, {"date": "2020-01-20", "close": 0.0583805, "volume": 117661.0}, {"date": "2020-01-21", "close": 0.057391, "volume": 281470.0}, {"date": "2020-01-22", "close": 0.0643175, "volume": 2035443.0}, {"date": "2020-01-23", "close": 0.0564015, "volume": 1673526.0}, {"date": "2020-01-24", "close": 0.061349, "volume": 109146.0}, {"date": "2020-01-28", "close": 0.05937, "volume": 241811.0}, {"date": "2020-01-29", "close": 0.0564015, "volume": 161698.0}, {"date": "2020-01-30", "close": 0.057391, "volume": 67414.0}, {"date": "2020-01-31", "close": 0.061349, "volume": 246413.0}, {"date": "2020-02-03", "close": 0.057391, "volume": 260965.0}, {"date": "2020-02-04", "close": 0.0603595, "volume": 159677.0}, {"date": "2020-02-05", "close": 0.0603595, "volume": 51549.0}, {"date": "2020-02-06", "close": 0.0583805, "volume": 177229.0}, {"date": "2020-02-07", "close": 0.057391, "volume": 78876.0}, {"date": "2020-02-10", "close": 0.053433, "volume": 1144651.0}, {"date": "2020-02-11", "close": 0.057391, "volume": 140832.0}, {"date": "2020-02-12", "close": 0.057391, "volume": 304988.0}, {"date": "2020-02-13", "close": 0.0564015, "volume": 447452.0}, {"date": "2020-02-14", "close": 0.0564015, "volume": 680894.0}, {"date": "2020-02-17", "close": 0.0564015, "volume": 319757.0}, {"date": "2020-02-18", "close": 0.055412, "volume": 284521.0}, {"date": "2020-02-19", "close": 0.0564015, "volume": 343062.0}, {"date": "2020-02-20", "close": 0.053433, "volume": 472165.0}, {"date": "2020-02-21", "close": 0.053433, "volume": 193172.0}, {"date": "2020-02-24", "close": 0.051454, "volume": 94653.0}, {"date": "2020-02-25", "close": 0.049475, "volume": 362935.0}, {"date": "2020-02-26", "close": 0.047496, "volume": 2020877.0}, {"date": "2020-02-27", "close": 0.051454, "volume": 152295.0}, {"date": "2020-02-28", "close": 0.047496, "volume": 22486.0}, {"date": "2020-03-02", "close": 0.0445275, "volume": 776172.0}, {"date": "2020-03-03", "close": 0.047496, "volume": 211548.0}, {"date": "2020-03-04", "close": 0.047496, "volume": 35640.0}, {"date": "2020-03-05", "close": 0.0445275, "volume": 854274.0}, {"date": "2020-03-06", "close": 0.043538, "volume": 283753.0}, {"date": "2020-03-09", "close": 0.041559, "volume": 1529597.0}, {"date": "2020-03-10", "close": 0.0385905, "volume": 655755.0}, {"date": "2020-03-11", "close": 0.033643, "volume": 612223.0}, {"date": "2020-03-12", "close": 0.0326535, "volume": 730184.0}, {"date": "2020-03-13", "close": 0.031664, "volume": 1591191.0}, {"date": "2020-03-16", "close": 0.029685, "volume": 44467.0}, {"date": "2020-03-17", "close": 0.0306745, "volume": 364176.0}, {"date": "2020-03-18", "close": 0.0326535, "volume": 291037.0}, {"date": "2020-03-19", "close": 0.0247375, "volume": 998080.0}, {"date": "2020-03-20", "close": 0.0286955, "volume": 215028.0}, {"date": "2020-03-23", "close": 0.023748, "volume": 1026828.0}, {"date": "2020-03-24", "close": 0.0227585, "volume": 147549.0}, {"date": "2020-03-25", "close": 0.0207795, "volume": 994256.0}, {"date": "2020-03-26", "close": 0.023748, "volume": 65002.0}, {"date": "2020-03-27", "close": 0.023748, "volume": 58363.0}, {"date": "2020-03-30", "close": 0.0207795, "volume": 454775.0}, {"date": "2020-04-01", "close": 0.0247375, "volume": 785347.0}, {"date": "2020-04-02", "close": 0.027706, "volume": 2380197.0}, {"date": "2020-04-03", "close": 0.0306745, "volume": 1189201.0}, {"date": "2020-04-06", "close": 0.0326535, "volume": 1039927.0}, {"date": "2020-04-07", "close": 0.031664, "volume": 1662286.0}, {"date": "2020-04-08", "close": 0.029685, "volume": 316806.0}, {"date": "2020-04-15", "close": 0.0306745, "volume": 1257315.0}, {"date": "2020-04-17", "close": 0.029685, "volume": 205896.0}, {"date": "2020-04-20", "close": 0.0286955, "volume": 515636.0}, {"date": "2020-04-21", "close": 0.0267165, "volume": 208033.0}, {"date": "2020-04-22", "close": 0.027706, "volume": 484284.0}, {"date": "2020-04-23", "close": 0.0286955, "volume": 668836.0}, {"date": "2020-04-24", "close": 0.0286955, "volume": 688899.0}, {"date": "2020-04-27", "close": 0.027706, "volume": 765404.0}, {"date": "2020-04-28", "close": 0.0267165, "volume": 124484.0}, {"date": "2020-04-29", "close": 0.027706, "volume": 1151524.0}, {"date": "2020-04-30", "close": 0.031664, "volume": 234122.0}, {"date": "2020-05-01", "close": 0.029685, "volume": 304834.0}, {"date": "2020-05-04", "close": 0.031664, "volume": 577110.0}, {"date": "2020-05-05", "close": 0.0326535, "volume": 1133369.0}, {"date": "2020-05-06", "close": 0.031664, "volume": 613020.0}, {"date": "2020-05-07", "close": 0.0306745, "volume": 325927.0}, {"date": "2020-05-08", "close": 0.0326535, "volume": 870848.0}, {"date": "2020-05-11", "close": 0.033643, "volume": 719474.0}, {"date": "2020-05-12", "close": 0.0445275, "volume": 2933049.0}, {"date": "2020-05-13", "close": 0.043538, "volume": 695438.0}, {"date": "2020-05-14", "close": 0.0445275, "volume": 880210.0}, {"date": "2020-05-15", "close": 0.0445275, "volume": 1108699.0}, {"date": "2020-05-18", "close": 0.0544225, "volume": 1561636.0}, {"date": "2020-05-19", "close": 0.05937, "volume": 3394401.0}, {"date": "2020-05-20", "close": 0.05937, "volume": 1318361.0}, {"date": "2020-05-21", "close": 0.05937, "volume": 223480.0}, {"date": "2020-05-22", "close": 0.055412, "volume": 264014.0}, {"date": "2020-05-25", "close": 0.0544225, "volume": 1544214.0}, {"date": "2020-05-26", "close": 0.0544225, "volume": 1032688.0}, {"date": "2020-05-27", "close": 0.051454, "volume": 1195889.0}, {"date": "2020-05-28", "close": 0.053433, "volume": 181133.0}, {"date": "2020-05-29", "close": 0.053433, "volume": 288024.0}, {"date": "2020-06-01", "close": 0.0524435, "volume": 346904.0}, {"date": "2020-06-02", "close": 0.057391, "volume": 600217.0}, {"date": "2020-06-03", "close": 0.057391, "volume": 2357116.0}, {"date": "2020-06-04", "close": 0.057391, "volume": 1329414.0}, {"date": "2020-06-05", "close": 0.055412, "volume": 687273.0}, {"date": "2020-06-09", "close": 0.053433, "volume": 787602.0}, {"date": "2020-06-10", "close": 0.053433, "volume": 523515.0}, {"date": "2020-06-11", "close": 0.053433, "volume": 1424279.0}, {"date": "2020-06-12", "close": 0.0484855, "volume": 922422.0}, {"date": "2020-06-15", "close": 0.047496, "volume": 675071.0}, {"date": "2020-06-16", "close": 0.0484855, "volume": 210681.0}, {"date": "2020-06-17", "close": 0.0484855, "volume": 350809.0}, {"date": "2020-06-18", "close": 0.043538, "volume": 1250654.0}, {"date": "2020-06-19", "close": 0.0405695, "volume": 676149.0}, {"date": "2020-06-22", "close": 0.035622, "volume": 598565.0}, {"date": "2020-06-23", "close": 0.0366115, "volume": 709889.0}, {"date": "2020-06-24", "close": 0.033643, "volume": 1004986.0}, {"date": "2020-06-25", "close": 0.037601, "volume": 54647.0}, {"date": "2020-06-26", "close": 0.035622, "volume": 148209.0}, {"date": "2020-06-29", "close": 0.0385905, "volume": 312658.0}, {"date": "2020-06-30", "close": 0.037601, "volume": 677827.0}, {"date": "2020-07-01", "close": 0.0366115, "volume": 787222.0}, {"date": "2020-07-02", "close": 0.0346325, "volume": 143537.0}, {"date": "2020-07-03", "close": 0.033643, "volume": 701998.0}, {"date": "2020-07-06", "close": 0.033643, "volume": 699236.0}, {"date": "2020-07-07", "close": 0.0326535, "volume": 318106.0}, {"date": "2020-07-08", "close": 0.0326535, "volume": 262773.0}, {"date": "2020-07-09", "close": 0.031664, "volume": 285153.0}, {"date": "2020-07-10", "close": 0.029685, "volume": 741245.0}, {"date": "2020-07-13", "close": 0.0306745, "volume": 525659.0}, {"date": "2020-07-14", "close": 0.0306745, "volume": 1105885.0}, {"date": "2020-07-15", "close": 0.0306745, "volume": 664014.0}, {"date": "2020-07-16", "close": 0.0306745, "volume": 1285744.0}, {"date": "2020-07-17", "close": 0.029685, "volume": 587108.0}, {"date": "2020-07-20", "close": 0.031664, "volume": 660814.0}, {"date": "2020-07-21", "close": 0.0326535, "volume": 321781.0}, {"date": "2020-07-22", "close": 0.0326535, "volume": 418956.0}, {"date": "2020-07-23", "close": 0.0326535, "volume": 371528.0}, {"date": "2020-07-24", "close": 0.029685, "volume": 1121809.0}, {"date": "2020-07-27", "close": 0.0306745, "volume": 1324133.0}, {"date": "2020-07-28", "close": 0.029685, "volume": 480236.0}, {"date": "2020-07-29", "close": 0.0306745, "volume": 382286.0}, {"date": "2020-07-30", "close": 0.0306745, "volume": 304964.0}, {"date": "2020-07-31", "close": 0.029685, "volume": 210793.0}, {"date": "2020-08-03", "close": 0.029685, "volume": 1374757.0}, {"date": "2020-08-04", "close": 0.029685, "volume": 281366.0}, {"date": "2020-08-05", "close": 0.029685, "volume": 318064.0}, {"date": "2020-08-06", "close": 0.0286955, "volume": 717333.0}, {"date": "2020-08-07", "close": 0.029685, "volume": 366526.0}, {"date": "2020-08-10", "close": 0.029685, "volume": 209502.0}, {"date": "2020-08-11", "close": 0.0286955, "volume": 1406876.0}, {"date": "2020-08-12", "close": 0.0286955, "volume": 132551.0}, {"date": "2020-08-13", "close": 0.029685, "volume": 697322.0}, {"date": "2020-08-14", "close": 0.0286955, "volume": 81229.0}, {"date": "2020-08-17", "close": 0.0286955, "volume": 666172.0}, {"date": "2020-08-18", "close": 0.0286955, "volume": 213660.0}, {"date": "2020-08-19", "close": 0.0286955, "volume": 716729.0}, {"date": "2020-08-20", "close": 0.0267165, "volume": 3932078.0}, {"date": "2020-08-21", "close": 0.0267165, "volume": 540540.0}, {"date": "2020-08-24", "close": 0.029685, "volume": 854499.0}, {"date": "2020-08-25", "close": 0.029685, "volume": 2551483.0}, {"date": "2020-08-26", "close": 0.029685, "volume": 570354.0}, {"date": "2020-08-27", "close": 0.0385905, "volume": 1644899.0}, {"date": "2020-08-28", "close": 0.03958, "volume": 4008157.0}, {"date": "2020-08-31", "close": 0.0366115, "volume": 197069.0}, {"date": "2020-09-01", "close": 0.035622, "volume": 966248.0}, {"date": "2020-09-02", "close": 0.0366115, "volume": 494185.0}, {"date": "2020-09-03", "close": 0.035622, "volume": 274886.0}, {"date": "2020-09-04", "close": 0.0326535, "volume": 118242.0}, {"date": "2020-09-07", "close": 0.031664, "volume": 472691.0}, {"date": "2020-09-08", "close": 0.0306745, "volume": 303183.0}, {"date": "2020-09-09", "close": 0.033643, "volume": 724697.0}, {"date": "2020-09-10", "close": 0.031664, "volume": 388500.0}, {"date": "2020-09-11", "close": 0.0306745, "volume": 302308.0}, {"date": "2020-09-14", "close": 0.029685, "volume": 811133.0}, {"date": "2020-09-15", "close": 0.031664, "volume": 478058.0}, {"date": "2020-09-16", "close": 0.0326535, "volume": 2015327.0}, {"date": "2020-09-17", "close": 0.0306745, "volume": 1572612.0}, {"date": "2020-09-18", "close": 0.031664, "volume": 610503.0}, {"date": "2020-09-21", "close": 0.0306745, "volume": 673205.0}, {"date": "2020-09-22", "close": 0.029685, "volume": 401920.0}, {"date": "2020-09-23", "close": 0.0306745, "volume": 458645.0}, {"date": "2020-09-24", "close": 0.0306745, "volume": 474275.0}, {"date": "2020-09-25", "close": 0.0306745, "volume": 1253158.0}, {"date": "2020-09-28", "close": 0.029685, "volume": 513541.0}, {"date": "2020-09-29", "close": 0.029685, "volume": 179025.0}, {"date": "2020-09-30", "close": 0.0306745, "volume": 144291.0}, {"date": "2020-10-01", "close": 0.0306745, "volume": 228650.0}, {"date": "2020-10-02", "close": 0.0286955, "volume": 1195630.0}, {"date": "2020-10-05", "close": 0.029685, "volume": 93290.0}, {"date": "2020-10-06", "close": 0.025727, "volume": 2400069.0}, {"date": "2020-10-07", "close": 0.027706, "volume": 662623.0}, {"date": "2020-10-08", "close": 0.0267165, "volume": 1059889.0}, {"date": "2020-10-09", "close": 0.0267165, "volume": 1208242.0}, {"date": "2020-10-13", "close": 0.0267165, "volume": 1111194.0}, {"date": "2020-10-14", "close": 0.0267165, "volume": 131379.0}, {"date": "2020-10-15", "close": 0.0267165, "volume": 136433.0}, {"date": "2020-10-16", "close": 0.0267165, "volume": 979253.0}, {"date": "2020-10-19", "close": 0.025727, "volume": 1048389.0}, {"date": "2020-10-20", "close": 0.025727, "volume": 252653.0}, {"date": "2020-10-21", "close": 0.0247375, "volume": 2441070.0}, {"date": "2020-10-22", "close": 0.025727, "volume": 240546.0}, {"date": "2020-10-23", "close": 0.025727, "volume": 35371.0}, {"date": "2020-10-26", "close": 0.0247375, "volume": 783882.0}, {"date": "2020-10-27", "close": 0.023748, "volume": 1051555.0}, {"date": "2020-10-28", "close": 0.023748, "volume": 160283.0}, {"date": "2020-10-30", "close": 0.023748, "volume": 758997.0}, {"date": "2020-11-02", "close": 0.023748, "volume": 113188.0}, {"date": "2020-11-03", "close": 0.0227585, "volume": 419657.0}, {"date": "2020-11-04", "close": 0.021769, "volume": 1572599.0}, {"date": "2020-11-06", "close": 0.0207795, "volume": 1362005.0}, {"date": "2020-11-09", "close": 0.01979, "volume": 2736847.0}, {"date": "2020-11-10", "close": 0.01979, "volume": 2300180.0}, {"date": "2020-11-11", "close": 0.0207795, "volume": 199840.0}, {"date": "2020-11-12", "close": 0.021769, "volume": 165843.0}, {"date": "2020-11-13", "close": 0.0207795, "volume": 285552.0}, {"date": "2020-11-16", "close": 0.0207795, "volume": 10587.0}, {"date": "2020-11-17", "close": 0.0267165, "volume": 2195977.0}, {"date": "2020-11-18", "close": 0.023748, "volume": 483710.0}, {"date": "2020-11-19", "close": 0.023748, "volume": 923320.0}, {"date": "2020-11-20", "close": 0.023748, "volume": 303183.0}, {"date": "2020-11-25", "close": 0.023748, "volume": 747010.0}, {"date": "2020-11-26", "close": 0.0247375, "volume": 227171.0}, {"date": "2020-11-27", "close": 0.0247375, "volume": 106675.0}, {"date": "2020-11-30", "close": 0.0247375, "volume": 1820360.0}, {"date": "2020-12-01", "close": 0.021769, "volume": 3127366.0}, {"date": "2020-12-02", "close": 0.01979, "volume": 6109142.0}, {"date": "2020-12-03", "close": 0.01979, "volume": 1542759.0}, {"date": "2020-12-04", "close": 0.021769, "volume": 1326713.0}, {"date": "2020-12-07", "close": 0.021769, "volume": 2733002.0}, {"date": "2020-12-08", "close": 0.0227585, "volume": 532983.0}, {"date": "2020-12-09", "close": 0.0247375, "volume": 5821494.0}, {"date": "2020-12-10", "close": 0.0227585, "volume": 1063371.0}, {"date": "2020-12-11", "close": 0.021769, "volume": 7411575.0}, {"date": "2020-12-14", "close": 0.021769, "volume": 6713434.0}, {"date": "2020-12-15", "close": 0.0326535, "volume": 40738815.0}, {"date": "2020-12-16", "close": 0.027706, "volume": 121786517.0}, {"date": "2020-12-17", "close": 0.0227585, "volume": 16530544.0}, {"date": "2020-12-18", "close": 0.025727, "volume": 27355892.0}, {"date": "2020-12-21", "close": 0.025727, "volume": 14415065.0}, {"date": "2020-12-22", "close": 0.0267165, "volume": 8067968.0}, {"date": "2020-12-23", "close": 0.0247375, "volume": 7052049.0}, {"date": "2020-12-24", "close": 0.023748, "volume": 5487672.0}, {"date": "2020-12-29", "close": 0.023748, "volume": 1513880.0}, {"date": "2020-12-30", "close": 0.023748, "volume": 843224.0}, {"date": "2020-12-31", "close": 0.025727, "volume": 3896625.0}, {"date": "2021-01-04", "close": 0.0267165, "volume": 3860061.0}, {"date": "2021-01-05", "close": 0.023748, "volume": 2657814.0}, {"date": "2021-01-06", "close": 0.023748, "volume": 1499716.0}, {"date": "2021-01-07", "close": 0.023748, "volume": 981143.0}, {"date": "2021-01-08", "close": 0.023748, "volume": 1668456.0}, {"date": "2021-01-11", "close": 0.0227585, "volume": 3719414.0}, {"date": "2021-01-12", "close": 0.023748, "volume": 5972166.0}, {"date": "2021-01-13", "close": 0.0227585, "volume": 532448.0}, {"date": "2021-01-14", "close": 0.0227585, "volume": 1773829.0}, {"date": "2021-01-15", "close": 0.0227585, "volume": 6034341.0}, {"date": "2021-01-18", "close": 0.0227585, "volume": 2017098.0}, {"date": "2021-01-19", "close": 0.021769, "volume": 995847.0}, {"date": "2021-01-20", "close": 0.021769, "volume": 4731616.0}, {"date": "2021-01-21", "close": 0.021769, "volume": 3358512.0}, {"date": "2021-01-22", "close": 0.021769, "volume": 565898.0}, {"date": "2021-01-25", "close": 0.021769, "volume": 2703158.0}, {"date": "2021-01-27", "close": 0.021769, "volume": 2613772.0}, {"date": "2021-01-28", "close": 0.021769, "volume": 1665108.0}, {"date": "2021-01-29", "close": 0.01979, "volume": 7464201.0}, {"date": "2021-02-01", "close": 0.01979, "volume": 2001824.0}, {"date": "2021-02-02", "close": 0.01979, "volume": 828701.0}, {"date": "2021-02-03", "close": 0.01979, "volume": 692151.0}, {"date": "2021-02-04", "close": 0.01979, "volume": 1312109.0}, {"date": "2021-02-05", "close": 0.01979, "volume": 3916604.0}, {"date": "2021-02-08", "close": 0.01979, "volume": 575158.0}, {"date": "2021-02-09", "close": 0.01979, "volume": 758749.0}, {"date": "2021-02-10", "close": 0.01979, "volume": 299125.0}, {"date": "2021-02-11", "close": 0.01979, "volume": 2061141.0}, {"date": "2021-02-12", "close": 0.01979, "volume": 1031815.0}, {"date": "2021-02-15", "close": 0.01979, "volume": 6886256.0}, {"date": "2021-02-16", "close": 0.0188005, "volume": 1203319.0}, {"date": "2021-02-17", "close": 0.01979, "volume": 1636208.0}, {"date": "2021-02-18", "close": 0.0207795, "volume": 1661085.0}, {"date": "2021-02-19", "close": 0.01979, "volume": 2104444.0}, {"date": "2021-02-22", "close": 0.01979, "volume": 2546033.0}, {"date": "2021-02-23", "close": 0.01979, "volume": 450266.0}, {"date": "2021-02-24", "close": 0.01979, "volume": 3066262.0}, {"date": "2021-02-25", "close": 0.01979, "volume": 1268104.0}, {"date": "2021-02-26", "close": 0.0188005, "volume": 4766647.0}, {"date": "2021-03-01", "close": 0.0188005, "volume": 830262.0}, {"date": "2021-03-02", "close": 0.017811, "volume": 5031970.0}, {"date": "2021-03-03", "close": 0.017811, "volume": 1534602.0}, {"date": "2021-03-04", "close": 0.0148425, "volume": 5561878.0}, {"date": "2021-03-05", "close": 0.0168215, "volume": 1183200.0}, {"date": "2021-03-08", "close": 0.0168215, "volume": 2661819.0}, {"date": "2021-03-09", "close": 0.015832, "volume": 769325.0}, {"date": "2021-03-10", "close": 0.0168215, "volume": 1106961.0}, {"date": "2021-03-11", "close": 0.015832, "volume": 332782.0}, {"date": "2021-03-12", "close": 0.0168215, "volume": 934384.0}, {"date": "2021-03-15", "close": 0.017811, "volume": 1178138.0}, {"date": "2021-03-16", "close": 0.0168215, "volume": 941392.0}, {"date": "2021-03-17", "close": 0.0168215, "volume": 207722.0}, {"date": "2021-03-18", "close": 0.0168215, "volume": 394138.0}, {"date": "2021-03-19", "close": 0.0168215, "volume": 5740464.0}, {"date": "2021-03-22", "close": 0.0148425, "volume": 1622510.0}, {"date": "2021-03-23", "close": 0.015832, "volume": 570995.0}, {"date": "2021-03-24", "close": 0.0148425, "volume": 2567157.0}, {"date": "2021-03-25", "close": 0.0148425, "volume": 189490.0}, {"date": "2021-03-26", "close": 0.015832, "volume": 1977730.0}, {"date": "2021-03-29", "close": 0.01979, "volume": 6334709.0}, {"date": "2021-03-30", "close": 0.017811, "volume": 3474991.0}, {"date": "2021-03-31", "close": 0.017811, "volume": 1604131.0}, {"date": "2021-04-01", "close": 0.0188005, "volume": 384315.0}, {"date": "2021-04-06", "close": 0.0188005, "volume": 1389949.0}, {"date": "2021-04-07", "close": 0.01979, "volume": 939787.0}, {"date": "2021-04-08", "close": 0.0207795, "volume": 2237946.0}, {"date": "2021-04-09", "close": 0.0207795, "volume": 1605069.0}, {"date": "2021-04-12", "close": 0.01979, "volume": 176862.0}, {"date": "2021-04-13", "close": 0.0207795, "volume": 162421.0}, {"date": "2021-04-14", "close": 0.01979, "volume": 4782074.0}, {"date": "2021-04-15", "close": 0.0188005, "volume": 440724.0}, {"date": "2021-04-16", "close": 0.0188005, "volume": 1091100.0}, {"date": "2021-04-19", "close": 0.0207795, "volume": 6248191.0}, {"date": "2021-04-20", "close": 0.0207795, "volume": 15927168.0}, {"date": "2021-04-21", "close": 0.021769, "volume": 3577157.0}, {"date": "2021-04-22", "close": 0.0227585, "volume": 5306040.0}, {"date": "2021-04-23", "close": 0.0227585, "volume": 13515393.0}, {"date": "2021-04-26", "close": 0.0188005, "volume": 4893311.0}, {"date": "2021-04-27", "close": 0.0188005, "volume": 164936.0}, {"date": "2021-04-28", "close": 0.01979, "volume": 1299100.0}, {"date": "2021-04-29", "close": 0.01979, "volume": 2187797.0}, {"date": "2021-04-30", "close": 0.017811, "volume": 194805.0}, {"date": "2021-05-03", "close": 0.0188005, "volume": 273971.0}, {"date": "2021-05-04", "close": 0.0188005, "volume": 1315890.0}, {"date": "2021-05-05", "close": 0.0188005, "volume": 145882.0}, {"date": "2021-05-06", "close": 0.017, "volume": 763931.0}, {"date": "2021-05-07", "close": 0.017, "volume": 2461522.0}, {"date": "2021-05-10", "close": 0.018, "volume": 1185286.0}, {"date": "2021-05-11", "close": 0.018, "volume": 494835.0}, {"date": "2021-05-12", "close": 0.017, "volume": 128333.0}, {"date": "2021-05-13", "close": 0.017, "volume": 826774.0}, {"date": "2021-05-14", "close": 0.018, "volume": 3805387.0}, {"date": "2021-05-17", "close": 0.018, "volume": 264292.0}, {"date": "2021-05-18", "close": 0.018, "volume": 238220.0}, {"date": "2021-05-19", "close": 0.018, "volume": 100000.0}, {"date": "2021-05-20", "close": 0.018, "volume": 1382.0}, {"date": "2021-05-21", "close": 0.017, "volume": 245406.0}, {"date": "2021-05-24", "close": 0.017, "volume": 732138.0}, {"date": "2021-05-25", "close": 0.016, "volume": 2591809.0}, {"date": "2021-05-26", "close": 0.016, "volume": 1786224.0}, {"date": "2021-05-27", "close": 0.016, "volume": 83789.0}, {"date": "2021-05-28", "close": 0.017, "volume": 239809.0}, {"date": "2021-05-31", "close": 0.017, "volume": 232000.0}, {"date": "2021-06-01", "close": 0.017, "volume": 622949.0}, {"date": "2021-06-02", "close": 0.016, "volume": 4827795.0}, {"date": "2021-06-03", "close": 0.017, "volume": 500647.0}, {"date": "2021-06-04", "close": 0.017, "volume": 1452690.0}, {"date": "2021-06-07", "close": 0.017, "volume": 2619176.0}, {"date": "2021-06-08", "close": 0.016, "volume": 1163023.0}, {"date": "2021-06-09", "close": 0.017, "volume": 851430.0}, {"date": "2021-06-10", "close": 0.017, "volume": 550000.0}, {"date": "2021-06-11", "close": 0.016, "volume": 609882.0}, {"date": "2021-06-15", "close": 0.017, "volume": 2207908.0}, {"date": "2021-06-16", "close": 0.018, "volume": 2926000.0}, {"date": "2021-06-17", "close": 0.018, "volume": 607488.0}, {"date": "2021-06-18", "close": 0.017, "volume": 1376453.0}, {"date": "2021-06-21", "close": 0.018, "volume": 622284.0}, {"date": "2021-06-22", "close": 0.017, "volume": 359845.0}, {"date": "2021-06-23", "close": 0.017, "volume": 320155.0}, {"date": "2021-06-24", "close": 0.016, "volume": 1516963.0}, {"date": "2021-06-25", "close": 0.014, "volume": 2110135.0}, {"date": "2021-06-28", "close": 0.014, "volume": 15431635.0}, {"date": "2021-06-29", "close": 0.014, "volume": 3199829.0}, {"date": "2021-06-30", "close": 0.014, "volume": 998729.0}, {"date": "2021-07-01", "close": 0.014, "volume": 17500.0}, {"date": "2021-07-02", "close": 0.014, "volume": 957222.0}, {"date": "2021-07-05", "close": 0.014, "volume": 716682.0}, {"date": "2021-07-06", "close": 0.0145, "volume": 200000.0}, {"date": "2021-07-07", "close": 0.015, "volume": 3339121.0}, {"date": "2021-07-08", "close": 0.014, "volume": 1550530.0}, {"date": "2021-07-09", "close": 0.014, "volume": 379500.0}, {"date": "2021-07-12", "close": 0.014, "volume": 1073800.0}, {"date": "2021-07-13", "close": 0.014, "volume": 653263.0}, {"date": "2021-07-14", "close": 0.014, "volume": 74805.0}, {"date": "2021-07-15", "close": 0.014, "volume": 1785714.0}, {"date": "2021-07-16", "close": 0.015, "volume": 8030502.0}, {"date": "2021-07-19", "close": 0.014, "volume": 1946452.0}, {"date": "2021-07-20", "close": 0.014, "volume": 396132.0}, {"date": "2021-07-22", "close": 0.014, "volume": 100000.0}, {"date": "2021-07-26", "close": 0.013, "volume": 640000.0}, {"date": "2021-07-27", "close": 0.013, "volume": 593000.0}, {"date": "2021-07-28", "close": 0.013, "volume": 4065687.0}, {"date": "2021-07-29", "close": 0.013, "volume": 326088.0}, {"date": "2021-07-30", "close": 0.013, "volume": 8000.0}, {"date": "2021-08-02", "close": 0.013, "volume": 606538.0}, {"date": "2021-08-03", "close": 0.014, "volume": 301422.0}, {"date": "2021-08-04", "close": 0.013, "volume": 23396.0}, {"date": "2021-08-05", "close": 0.014, "volume": 153846.0}, {"date": "2021-08-06", "close": 0.014, "volume": 470014.0}, {"date": "2021-08-10", "close": 0.014, "volume": 73506.0}, {"date": "2021-08-11", "close": 0.013, "volume": 575518.0}, {"date": "2021-08-12", "close": 0.013, "volume": 328006.0}, {"date": "2021-08-13", "close": 0.014, "volume": 1011279.0}, {"date": "2021-08-16", "close": 0.013, "volume": 376333.0}, {"date": "2021-08-17", "close": 0.013, "volume": 1500000.0}, {"date": "2021-08-18", "close": 0.012, "volume": 1440615.0}, {"date": "2021-08-19", "close": 0.013, "volume": 4583625.0}, {"date": "2021-08-20", "close": 0.012, "volume": 874678.0}, {"date": "2021-08-23", "close": 0.013, "volume": 523745.0}, {"date": "2021-08-24", "close": 0.0135, "volume": 414000.0}, {"date": "2021-08-25", "close": 0.014, "volume": 1641130.0}, {"date": "2021-08-26", "close": 0.014, "volume": 700000.0}, {"date": "2021-08-27", "close": 0.016, "volume": 534492.0}, {"date": "2021-08-30", "close": 0.015, "volume": 106000.0}, {"date": "2021-08-31", "close": 0.015, "volume": 1392596.0}, {"date": "2021-09-01", "close": 0.014, "volume": 184747.0}, {"date": "2021-09-02", "close": 0.014, "volume": 1613162.0}, {"date": "2021-09-03", "close": 0.015, "volume": 2388171.0}, {"date": "2021-09-06", "close": 0.017, "volume": 407324.0}, {"date": "2021-09-07", "close": 0.015, "volume": 292572.0}, {"date": "2021-09-08", "close": 0.014, "volume": 1207473.0}, {"date": "2021-09-09", "close": 0.014, "volume": 125000.0}, {"date": "2021-09-10", "close": 0.014, "volume": 230789.0}, {"date": "2021-09-13", "close": 0.013, "volume": 603969.0}, {"date": "2021-09-15", "close": 0.014, "volume": 72000.0}, {"date": "2021-09-16", "close": 0.013, "volume": 748845.0}, {"date": "2021-09-17", "close": 0.016, "volume": 9350201.0}, {"date": "2021-09-23", "close": 0.017, "volume": 13818555.0}, {"date": "2021-09-24", "close": 0.016, "volume": 1228057.0}, {"date": "2021-09-27", "close": 0.017, "volume": 1407594.0}, {"date": "2021-09-28", "close": 0.017, "volume": 178226.0}, {"date": "2021-09-29", "close": 0.016, "volume": 1224107.0}, {"date": "2021-09-30", "close": 0.017, "volume": 766100.0}, {"date": "2021-10-01", "close": 0.017, "volume": 306667.0}, {"date": "2021-10-04", "close": 0.016, "volume": 87852.0}, {"date": "2021-10-05", "close": 0.016, "volume": 89470.0}, {"date": "2021-10-06", "close": 0.016, "volume": 2511427.0}, {"date": "2021-10-07", "close": 0.016, "volume": 549631.0}, {"date": "2021-10-08", "close": 0.015, "volume": 56500.0}, {"date": "2021-10-11", "close": 0.015, "volume": 208852.0}, {"date": "2021-10-12", "close": 0.015, "volume": 54759.0}, {"date": "2021-10-13", "close": 0.016, "volume": 1405465.0}, {"date": "2021-10-15", "close": 0.015, "volume": 1879233.0}, {"date": "2021-10-18", "close": 0.0155, "volume": 759780.0}, {"date": "2021-10-20", "close": 0.015, "volume": 1183200.0}, {"date": "2021-10-22", "close": 0.015, "volume": 716634.0}, {"date": "2021-10-25", "close": 0.015, "volume": 38000.0}, {"date": "2021-10-26", "close": 0.014, "volume": 363169.0}, {"date": "2021-10-27", "close": 0.014, "volume": 247700.0}, {"date": "2021-10-29", "close": 0.014, "volume": 1318251.0}, {"date": "2021-11-01", "close": 0.014, "volume": 1650172.0}, {"date": "2021-11-02", "close": 0.014, "volume": 1828057.0}, {"date": "2021-11-03", "close": 0.014, "volume": 952716.0}, {"date": "2021-11-05", "close": 0.014, "volume": 1513091.0}, {"date": "2021-11-08", "close": 0.014, "volume": 5924816.0}, {"date": "2021-11-09", "close": 0.014, "volume": 1060157.0}, {"date": "2021-11-10", "close": 0.012, "volume": 2359281.0}, {"date": "2021-11-11", "close": 0.013, "volume": 274967.0}, {"date": "2021-11-12", "close": 0.014, "volume": 352500.0}, {"date": "2021-11-15", "close": 0.014, "volume": 2185257.0}, {"date": "2021-11-16", "close": 0.014, "volume": 204253.0}, {"date": "2021-11-17", "close": 0.014, "volume": 1239650.0}, {"date": "2021-11-18", "close": 0.015, "volume": 1881365.0}, {"date": "2021-11-19", "close": 0.015, "volume": 1976476.0}, {"date": "2021-11-22", "close": 0.014, "volume": 980323.0}, {"date": "2021-11-23", "close": 0.014, "volume": 735144.0}, {"date": "2021-11-24", "close": 0.014, "volume": 434600.0}, {"date": "2021-11-25", "close": 0.013, "volume": 210000.0}, {"date": "2021-11-26", "close": 0.014, "volume": 88037.0}, {"date": "2021-11-29", "close": 0.013, "volume": 1169853.0}, {"date": "2021-12-01", "close": 0.013, "volume": 467002.0}, {"date": "2021-12-03", "close": 0.014, "volume": 877050.0}, {"date": "2021-12-07", "close": 0.015, "volume": 3151190.0}, {"date": "2021-12-08", "close": 0.012, "volume": 1761107.0}, {"date": "2021-12-09", "close": 0.013, "volume": 986153.0}, {"date": "2021-12-10", "close": 0.014, "volume": 712892.0}, {"date": "2021-12-13", "close": 0.013, "volume": 700000.0}, {"date": "2021-12-14", "close": 0.013, "volume": 693469.0}, {"date": "2021-12-15", "close": 0.013, "volume": 170775.0}, {"date": "2021-12-16", "close": 0.014, "volume": 264676.0}, {"date": "2021-12-17", "close": 0.015, "volume": 324900.0}, {"date": "2021-12-20", "close": 0.014, "volume": 90869.0}, {"date": "2021-12-21", "close": 0.012, "volume": 1496448.0}, {"date": "2021-12-22", "close": 0.013, "volume": 1446712.0}, {"date": "2021-12-24", "close": 0.013, "volume": 284615.0}, {"date": "2021-12-29", "close": 0.013, "volume": 2385422.0}, {"date": "2021-12-30", "close": 0.013, "volume": 730262.0}, {"date": "2021-12-31", "close": 0.012, "volume": 95491.0}, {"date": "2022-01-04", "close": 0.013, "volume": 140452.0}, {"date": "2022-01-05", "close": 0.014, "volume": 684684.0}, {"date": "2022-01-06", "close": 0.013, "volume": 851490.0}, {"date": "2022-01-07", "close": 0.013, "volume": 129189.0}, {"date": "2022-01-10", "close": 0.012, "volume": 1706173.0}, {"date": "2022-01-11", "close": 0.012, "volume": 400000.0}, {"date": "2022-01-12", "close": 0.013, "volume": 3260198.0}, {"date": "2022-01-13", "close": 0.0125, "volume": 2661384.0}, {"date": "2022-01-14", "close": 0.012, "volume": 600565.0}, {"date": "2022-01-17", "close": 0.011, "volume": 238579.0}, {"date": "2022-01-18", "close": 0.011, "volume": 37778.0}, {"date": "2022-01-19", "close": 0.011, "volume": 4130288.0}, {"date": "2022-01-20", "close": 0.01, "volume": 2140284.0}, {"date": "2022-01-24", "close": 0.01, "volume": 1499500.0}, {"date": "2022-01-25", "close": 0.01, "volume": 1250163.0}, {"date": "2022-01-27", "close": 0.01, "volume": 1982150.0}, {"date": "2022-01-28", "close": 0.01, "volume": 1750001.0}, {"date": "2022-01-31", "close": 0.01, "volume": 3723490.0}, {"date": "2022-02-01", "close": 0.01, "volume": 505500.0}, {"date": "2022-02-02", "close": 0.01, "volume": 603779.0}, {"date": "2022-02-03", "close": 0.009, "volume": 2109092.0}, {"date": "2022-02-04", "close": 0.009, "volume": 31500.0}, {"date": "2022-02-07", "close": 0.009, "volume": 1759025.0}, {"date": "2022-02-08", "close": 0.009, "volume": 3566363.0}, {"date": "2022-02-09", "close": 0.0095, "volume": 373120.0}, {"date": "2022-02-10", "close": 0.009, "volume": 4133900.0}, {"date": "2022-02-11", "close": 0.009, "volume": 204100.0}, {"date": "2022-02-14", "close": 0.009, "volume": 708006.0}, {"date": "2022-02-15", "close": 0.009, "volume": 404005.0}, {"date": "2022-02-16", "close": 0.009, "volume": 708000.0}, {"date": "2022-02-17", "close": 0.008, "volume": 674253.0}, {"date": "2022-02-18", "close": 0.008, "volume": 751230.0}, {"date": "2022-02-21", "close": 0.008, "volume": 791823.0}, {"date": "2022-02-22", "close": 0.009, "volume": 4916757.0}, {"date": "2022-02-23", "close": 0.008, "volume": 974440.0}, {"date": "2022-02-24", "close": 0.007, "volume": 2865494.0}, {"date": "2022-02-25", "close": 0.007, "volume": 700000.0}, {"date": "2022-02-28", "close": 0.008, "volume": 2866329.0}, {"date": "2022-03-01", "close": 0.009, "volume": 220333.0}, {"date": "2022-03-02", "close": 0.011, "volume": 2607200.0}, {"date": "2022-03-03", "close": 0.01, "volume": 367646.0}, {"date": "2022-03-04", "close": 0.013, "volume": 2885206.0}, {"date": "2022-03-07", "close": 0.011, "volume": 2785211.0}, {"date": "2022-03-08", "close": 0.011, "volume": 1088792.0}, {"date": "2022-03-10", "close": 0.011, "volume": 1365000.0}, {"date": "2022-03-11", "close": 0.01, "volume": 620000.0}, {"date": "2022-03-14", "close": 0.009, "volume": 41592.0}, {"date": "2022-03-15", "close": 0.009, "volume": 861739.0}, {"date": "2022-03-16", "close": 0.009, "volume": 359219.0}, {"date": "2022-03-17", "close": 0.009, "volume": 248723.0}, {"date": "2022-03-18", "close": 0.009, "volume": 20000.0}, {"date": "2022-03-21", "close": 0.009, "volume": 224666.0}, {"date": "2022-03-23", "close": 0.009, "volume": 1190187.0}, {"date": "2022-03-24", "close": 0.009, "volume": 1340579.0}, {"date": "2022-03-25", "close": 0.01, "volume": 855032.0}, {"date": "2022-03-30", "close": 0.009, "volume": 5677215.0}, {"date": "2022-04-01", "close": 0.008, "volume": 1611884.0}, {"date": "2022-04-04", "close": 0.007, "volume": 8075591.0}, {"date": "2022-04-05", "close": 0.008, "volume": 4799716.0}, {"date": "2022-04-06", "close": 0.007, "volume": 14994845.0}, {"date": "2022-04-07", "close": 0.0065, "volume": 9254281.0}, {"date": "2022-04-08", "close": 0.007, "volume": 7243256.0}, {"date": "2022-04-11", "close": 0.007, "volume": 143523.0}, {"date": "2022-04-12", "close": 0.007, "volume": 3846100.0}, {"date": "2022-04-13", "close": 0.0065, "volume": 170000.0}, {"date": "2022-04-14", "close": 0.007, "volume": 2283840.0}, {"date": "2022-04-19", "close": 0.007, "volume": 22771627.0}, {"date": "2022-04-20", "close": 0.007, "volume": 646121.0}, {"date": "2022-04-21", "close": 0.0075, "volume": 300000.0}, {"date": "2022-04-26", "close": 0.007, "volume": 2419329.0}, {"date": "2022-04-27", "close": 0.0065, "volume": 16073318.0}, {"date": "2022-04-28", "close": 0.0065, "volume": 305000.0}, {"date": "2022-04-29", "close": 0.0065, "volume": 163750.0}, {"date": "2022-05-02", "close": 0.006, "volume": 20002.0}, {"date": "2022-05-04", "close": 0.007, "volume": 7598312.0}, {"date": "2022-05-05", "close": 0.007, "volume": 2500310.0}, {"date": "2022-05-06", "close": 0.0065, "volume": 215000.0}, {"date": "2022-05-09", "close": 0.007, "volume": 1319999.0}, {"date": "2022-05-10", "close": 0.007, "volume": 217000.0}, {"date": "2022-05-11", "close": 0.007, "volume": 1230000.0}, {"date": "2022-05-12", "close": 0.006, "volume": 16079826.0}, {"date": "2022-05-13", "close": 0.006, "volume": 6688701.0}, {"date": "2022-05-16", "close": 0.006, "volume": 300000.0}, {"date": "2022-05-17", "close": 0.0055, "volume": 1198511.0}, {"date": "2022-05-18", "close": 0.006, "volume": 1259609.0}, {"date": "2022-05-19", "close": 0.006, "volume": 4000000.0}, {"date": "2022-05-20", "close": 0.006, "volume": 460109.0}, {"date": "2022-05-23", "close": 0.006, "volume": 500000.0}, {"date": "2022-05-24", "close": 0.0055, "volume": 1665000.0}, {"date": "2022-05-25", "close": 0.006, "volume": 3130620.0}, {"date": "2022-05-26", "close": 0.006, "volume": 537799.0}, {"date": "2022-05-27", "close": 0.006, "volume": 177330.0}, {"date": "2022-05-30", "close": 0.0065, "volume": 272000.0}, {"date": "2022-05-31", "close": 0.006, "volume": 1098500.0}, {"date": "2022-06-01", "close": 0.006, "volume": 1065560.0}, {"date": "2022-06-02", "close": 0.006, "volume": 588500.0}, {"date": "2022-06-03", "close": 0.0065, "volume": 1081429.0}, {"date": "2022-06-06", "close": 0.0055, "volume": 994804.0}, {"date": "2022-06-07", "close": 0.006, "volume": 3386267.0}, {"date": "2022-06-09", "close": 0.006, "volume": 1222820.0}, {"date": "2022-06-10", "close": 0.006, "volume": 3288040.0}, {"date": "2022-06-14", "close": 0.0055, "volume": 1256136.0}, {"date": "2022-06-15", "close": 0.0055, "volume": 250000.0}, {"date": "2022-06-16", "close": 0.005, "volume": 2929935.0}, {"date": "2022-06-17", "close": 0.006, "volume": 4280000.0}, {"date": "2022-06-20", "close": 0.006, "volume": 2297256.0}, {"date": "2022-06-21", "close": 0.007, "volume": 4945707.0}, {"date": "2022-06-22", "close": 0.005, "volume": 25242543.0}, {"date": "2022-06-23", "close": 0.0045, "volume": 2536000.0}, {"date": "2022-06-24", "close": 0.004, "volume": 55400.0}, {"date": "2022-06-27", "close": 0.004, "volume": 36007.0}, {"date": "2022-06-28", "close": 0.005, "volume": 15386843.0}, {"date": "2022-06-29", "close": 0.004, "volume": 6321250.0}, {"date": "2022-06-30", "close": 0.003, "volume": 3773808.0}, {"date": "2022-07-01", "close": 0.004, "volume": 13283091.0}, {"date": "2022-07-04", "close": 0.004, "volume": 5431825.0}, {"date": "2022-07-05", "close": 0.0035, "volume": 200000.0}, {"date": "2022-07-06", "close": 0.004, "volume": 5433142.0}, {"date": "2022-07-07", "close": 0.004, "volume": 1000000.0}, {"date": "2022-07-12", "close": 0.0035, "volume": 1706444.0}, {"date": "2022-07-13", "close": 0.0035, "volume": 447429.0}, {"date": "2022-07-14", "close": 0.004, "volume": 200000.0}, {"date": "2022-07-15", "close": 0.004, "volume": 1244.0}, {"date": "2022-07-18", "close": 0.004, "volume": 400000.0}, {"date": "2022-07-19", "close": 0.004, "volume": 850000.0}, {"date": "2022-07-20", "close": 0.003, "volume": 6374000.0}, {"date": "2022-07-21", "close": 0.003, "volume": 6500000.0}, {"date": "2022-07-22", "close": 0.003, "volume": 6150000.0}, {"date": "2022-07-25", "close": 0.003, "volume": 11316586.0}, {"date": "2022-07-26", "close": 0.0035, "volume": 11484416.0}, {"date": "2022-07-27", "close": 0.004, "volume": 5413518.0}, {"date": "2022-07-28", "close": 0.004, "volume": 8313166.0}, {"date": "2022-07-29", "close": 0.0035, "volume": 6942513.0}, {"date": "2022-08-08", "close": 0.003, "volume": 1006000.0}, {"date": "2022-08-10", "close": 0.004, "volume": 21400503.0}, {"date": "2022-08-11", "close": 0.005, "volume": 7056334.0}, {"date": "2022-08-12", "close": 0.005, "volume": 500000.0}, {"date": "2022-08-15", "close": 0.004, "volume": 87137.0}, {"date": "2022-08-16", "close": 0.005, "volume": 300000.0}, {"date": "2022-08-22", "close": 0.004, "volume": 229918.0}, {"date": "2022-08-23", "close": 0.004, "volume": 847000.0}, {"date": "2022-08-25", "close": 0.005, "volume": 40000.0}, {"date": "2022-08-26", "close": 0.0045, "volume": 229251.0}, {"date": "2022-09-02", "close": 0.005, "volume": 3537913.0}, {"date": "2022-09-05", "close": 0.004, "volume": 6984343.0}, {"date": "2022-09-06", "close": 0.004, "volume": 435000.0}, {"date": "2022-09-07", "close": 0.004, "volume": 25975.0}, {"date": "2022-09-08", "close": 0.004, "volume": 1835304.0}, {"date": "2022-09-09", "close": 0.004, "volume": 200000.0}, {"date": "2022-09-12", "close": 0.005, "volume": 44000.0}, {"date": "2022-09-14", "close": 0.004, "volume": 2716935.0}, {"date": "2022-09-15", "close": 0.004, "volume": 233998.0}, {"date": "2022-09-19", "close": 0.004, "volume": 1850785.0}, {"date": "2022-09-27", "close": 0.004, "volume": 1900785.0}, {"date": "2022-09-28", "close": 0.004, "volume": 2577956.0}, {"date": "2022-09-29", "close": 0.0035, "volume": 23521.0}, {"date": "2022-09-30", "close": 0.004, "volume": 100000.0}, {"date": "2022-10-04", "close": 0.0035, "volume": 90394.0}, {"date": "2022-10-06", "close": 0.005, "volume": 9212075.0}, {"date": "2022-10-07", "close": 0.005, "volume": 400000.0}, {"date": "2022-10-10", "close": 0.005, "volume": 30.0}, {"date": "2022-10-11", "close": 0.005, "volume": 400422.0}, {"date": "2022-10-12", "close": 0.005, "volume": 200200.0}, {"date": "2022-10-13", "close": 0.005, "volume": 200.0}, {"date": "2022-10-14", "close": 0.004, "volume": 2817645.0}, {"date": "2022-10-19", "close": 0.004, "volume": 3101000.0}, {"date": "2022-10-20", "close": 0.004, "volume": 3000000.0}, {"date": "2022-10-21", "close": 0.004, "volume": 60000.0}, {"date": "2022-10-24", "close": 0.004, "volume": 5657898.0}, {"date": "2022-10-25", "close": 0.004, "volume": 270848.0}, {"date": "2022-10-26", "close": 0.004, "volume": 789473.0}, {"date": "2022-10-27", "close": 0.004, "volume": 3807001.0}, {"date": "2022-10-28", "close": 0.005, "volume": 10137011.0}, {"date": "2022-10-31", "close": 0.004, "volume": 132000.0}, {"date": "2022-11-01", "close": 0.005, "volume": 1147089.0}, {"date": "2022-11-02", "close": 0.004, "volume": 200000.0}, {"date": "2022-11-04", "close": 0.005, "volume": 2100000.0}, {"date": "2022-11-07", "close": 0.005, "volume": 1034819.0}, {"date": "2022-11-08", "close": 0.004, "volume": 284034.0}, {"date": "2022-11-10", "close": 0.004, "volume": 503000.0}, {"date": "2022-11-17", "close": 0.005, "volume": 490166.0}, {"date": "2022-11-18", "close": 0.005, "volume": 150000.0}, {"date": "2022-11-21", "close": 0.005, "volume": 3474.0}, {"date": "2022-11-24", "close": 0.004, "volume": 1786807.0}, {"date": "2022-11-25", "close": 0.005, "volume": 12047190.0}, {"date": "2022-11-30", "close": 0.008, "volume": 26041022.0}, {"date": "2022-12-01", "close": 0.007, "volume": 11269260.0}, {"date": "2022-12-02", "close": 0.007, "volume": 10540183.0}, {"date": "2022-12-05", "close": 0.0065, "volume": 400000.0}, {"date": "2022-12-06", "close": 0.007, "volume": 290000.0}, {"date": "2022-12-07", "close": 0.0065, "volume": 900000.0}, {"date": "2022-12-08", "close": 0.007, "volume": 13338892.0}, {"date": "2022-12-09", "close": 0.007, "volume": 16519652.0}, {"date": "2022-12-12", "close": 0.007, "volume": 4336326.0}, {"date": "2022-12-13", "close": 0.007, "volume": 1148674.0}, {"date": "2022-12-14", "close": 0.006, "volume": 4306077.0}, {"date": "2022-12-15", "close": 0.0065, "volume": 2495000.0}, {"date": "2022-12-16", "close": 0.006, "volume": 2073257.0}, {"date": "2022-12-19", "close": 0.006, "volume": 10396844.0}, {"date": "2022-12-20", "close": 0.006, "volume": 7292475.0}, {"date": "2022-12-22", "close": 0.006, "volume": 1495017.0}, {"date": "2022-12-28", "close": 0.0055, "volume": 1500000.0}, {"date": "2022-12-29", "close": 0.005, "volume": 3611881.0}, {"date": "2022-12-30", "close": 0.005, "volume": 160000.0}, {"date": "2023-01-03", "close": 0.005, "volume": 1050000.0}, {"date": "2023-01-04", "close": 0.005, "volume": 600000.0}, {"date": "2023-01-05", "close": 0.005, "volume": 5068965.0}, {"date": "2023-01-06", "close": 0.006, "volume": 7079333.0}, {"date": "2023-01-10", "close": 0.005, "volume": 48500.0}, {"date": "2023-01-11", "close": 0.0055, "volume": 83334.0}, {"date": "2023-01-13", "close": 0.0055, "volume": 750000.0}, {"date": "2023-01-16", "close": 0.005, "volume": 5985540.0}, {"date": "2023-01-17", "close": 0.005, "volume": 889640.0}, {"date": "2023-01-18", "close": 0.006, "volume": 4338539.0}, {"date": "2023-01-19", "close": 0.005, "volume": 8620523.0}, {"date": "2023-01-20", "close": 0.005, "volume": 405841.0}, {"date": "2023-01-23", "close": 0.005, "volume": 5520989.0}, {"date": "2023-01-24", "close": 0.005, "volume": 425000.0}, {"date": "2023-01-25", "close": 0.005, "volume": 449000.0}, {"date": "2023-01-27", "close": 0.005, "volume": 697778.0}, {"date": "2023-01-30", "close": 0.005, "volume": 6535713.0}, {"date": "2023-01-31", "close": 0.005, "volume": 14826620.0}, {"date": "2023-02-02", "close": 0.005, "volume": 29500.0}, {"date": "2023-02-06", "close": 0.005, "volume": 8801100.0}, {"date": "2023-02-07", "close": 0.005, "volume": 1030000.0}, {"date": "2023-02-08", "close": 0.005, "volume": 6157031.0}, {"date": "2023-02-09", "close": 0.005, "volume": 5471544.0}, {"date": "2023-02-10", "close": 0.005, "volume": 3028456.0}, {"date": "2023-02-13", "close": 0.005, "volume": 1771544.0}, {"date": "2023-02-14", "close": 0.005, "volume": 4076756.0}, {"date": "2023-02-15", "close": 0.005, "volume": 2369694.0}, {"date": "2023-02-16", "close": 0.005, "volume": 366667.0}, {"date": "2023-02-17", "close": 0.005, "volume": 1690745.0}, {"date": "2023-02-20", "close": 0.005, "volume": 20209.0}, {"date": "2023-02-22", "close": 0.005, "volume": 4200393.0}, {"date": "2023-02-24", "close": 0.005, "volume": 2240000.0}, {"date": "2023-02-27", "close": 0.005, "volume": 10.0}, {"date": "2023-02-28", "close": 0.004, "volume": 1936000.0}, {"date": "2023-03-01", "close": 0.004, "volume": 150000.0}, {"date": "2023-03-02", "close": 0.004, "volume": 2000000.0}, {"date": "2023-03-03", "close": 0.0045, "volume": 140000.0}, {"date": "2023-03-06", "close": 0.005, "volume": 12848605.0}, {"date": "2023-03-07", "close": 0.005, "volume": 6152325.0}, {"date": "2023-03-08", "close": 0.005, "volume": 533272.0}, {"date": "2023-03-09", "close": 0.005, "volume": 663478.0}, {"date": "2023-03-10", "close": 0.0045, "volume": 329690.0}, {"date": "2023-03-13", "close": 0.0045, "volume": 142800.0}, {"date": "2023-03-15", "close": 0.005, "volume": 2000589.0}, {"date": "2023-03-16", "close": 0.005, "volume": 2240000.0}, {"date": "2023-03-17", "close": 0.005, "volume": 7172485.0}, {"date": "2023-03-20", "close": 0.004, "volume": 2126509.0}, {"date": "2023-03-21", "close": 0.0045, "volume": 1047485.0}, {"date": "2023-03-22", "close": 0.006, "volume": 11979325.0}, {"date": "2023-03-23", "close": 0.005, "volume": 1872000.0}, {"date": "2023-03-24", "close": 0.005, "volume": 17275991.0}, {"date": "2023-03-27", "close": 0.005, "volume": 2052908.0}, {"date": "2023-03-28", "close": 0.004, "volume": 31000.0}, {"date": "2023-03-30", "close": 0.004, "volume": 1562000.0}, {"date": "2023-03-31", "close": 0.005, "volume": 792639.0}, {"date": "2023-04-04", "close": 0.005, "volume": 4302000.0}, {"date": "2023-04-05", "close": 0.005, "volume": 3463421.0}, {"date": "2023-04-06", "close": 0.005, "volume": 300000.0}, {"date": "2023-04-11", "close": 0.005, "volume": 5600000.0}, {"date": "2023-04-20", "close": 0.005, "volume": 63926.0}, {"date": "2023-04-21", "close": 0.005, "volume": 3335000.0}, {"date": "2023-04-24", "close": 0.004, "volume": 189973.0}, {"date": "2023-04-27", "close": 0.004, "volume": 11015365.0}, {"date": "2023-04-28", "close": 0.0045, "volume": 1479027.0}, {"date": "2023-05-01", "close": 0.004, "volume": 25975.0}, {"date": "2023-05-02", "close": 0.004, "volume": 3249999.0}, {"date": "2023-05-04", "close": 0.004, "volume": 1458692.0}, {"date": "2023-05-05", "close": 0.004, "volume": 250000.0}, {"date": "2023-05-09", "close": 0.0035, "volume": 468457.0}, {"date": "2023-05-10", "close": 0.0035, "volume": 110000.0}, {"date": "2023-05-12", "close": 0.0035, "volume": 340400.0}, {"date": "2023-05-15", "close": 0.004, "volume": 100000.0}, {"date": "2023-05-16", "close": 0.004, "volume": 441262.0}, {"date": "2023-05-18", "close": 0.0035, "volume": 1312678.0}, {"date": "2023-05-19", "close": 0.003, "volume": 150000.0}, {"date": "2023-05-22", "close": 0.004, "volume": 2245543.0}, {"date": "2023-05-25", "close": 0.0035, "volume": 626000.0}, {"date": "2023-05-29", "close": 0.0035, "volume": 332000.0}, {"date": "2023-05-31", "close": 0.0035, "volume": 80000.0}, {"date": "2023-06-06", "close": 0.0035, "volume": 30000.0}, {"date": "2023-06-07", "close": 0.003, "volume": 2037778.0}, {"date": "2023-06-08", "close": 0.0035, "volume": 207803.0}, {"date": "2023-06-09", "close": 0.0035, "volume": 161346.0}, {"date": "2023-06-13", "close": 0.004, "volume": 3060355.0}, {"date": "2023-06-14", "close": 0.004, "volume": 595242.0}, {"date": "2023-06-15", "close": 0.004, "volume": 6077277.0}, {"date": "2023-06-16", "close": 0.0045, "volume": 150000.0}, {"date": "2023-06-19", "close": 0.004, "volume": 750000.0}, {"date": "2023-06-20", "close": 0.004, "volume": 557723.0}, {"date": "2023-06-21", "close": 0.004, "volume": 97775.0}, {"date": "2023-06-23", "close": 0.003, "volume": 99999.0}, {"date": "2023-06-26", "close": 0.003, "volume": 2172200.0}, {"date": "2023-06-27", "close": 0.0035, "volume": 700000.0}, {"date": "2023-06-28", "close": 0.003, "volume": 165700.0}, {"date": "2023-06-29", "close": 0.003, "volume": 12406.0}, {"date": "2023-06-30", "close": 0.003, "volume": 214454.0}, {"date": "2023-07-03", "close": 0.003, "volume": 6740000.0}, {"date": "2023-07-04", "close": 0.003, "volume": 1140000.0}, {"date": "2023-07-05", "close": 0.003, "volume": 200010.0}, {"date": "2023-07-06", "close": 0.003, "volume": 28.0}, {"date": "2023-07-07", "close": 0.0035, "volume": 147511.0}, {"date": "2023-07-17", "close": 0.003, "volume": 27027.0}, {"date": "2023-07-18", "close": 0.003, "volume": 29800.0}, {"date": "2023-07-24", "close": 0.003, "volume": 2504999.0}, {"date": "2023-07-25", "close": 0.003, "volume": 7500000.0}, {"date": "2023-07-26", "close": 0.003, "volume": 410000.0}, {"date": "2023-07-27", "close": 0.003, "volume": 466667.0}, {"date": "2023-07-31", "close": 0.003, "volume": 646500.0}, {"date": "2023-08-01", "close": 0.003, "volume": 6204249.0}, {"date": "2023-08-02", "close": 0.003, "volume": 1000000.0}, {"date": "2023-08-04", "close": 0.003, "volume": 647056.0}, {"date": "2023-08-09", "close": 0.0025, "volume": 830842.0}, {"date": "2023-08-16", "close": 0.003, "volume": 169328.0}, {"date": "2023-08-21", "close": 0.003, "volume": 449068.0}, {"date": "2023-08-23", "close": 0.0025, "volume": 524535.0}, {"date": "2023-08-30", "close": 0.003, "volume": 2692713.0}, {"date": "2023-09-04", "close": 0.003, "volume": 60200.0}, {"date": "2023-09-05", "close": 0.004, "volume": 3098795.0}, {"date": "2023-09-07", "close": 0.0035, "volume": 1200000.0}, {"date": "2023-09-12", "close": 0.0035, "volume": 43000.0}, {"date": "2023-09-14", "close": 0.003, "volume": 1558335.0}, {"date": "2023-09-15", "close": 0.003, "volume": 4494.0}, {"date": "2023-09-20", "close": 0.003, "volume": 6070505.0}, {"date": "2023-09-29", "close": 0.004, "volume": 2540697.0}, {"date": "2023-10-02", "close": 0.004, "volume": 1000000.0}, {"date": "2023-10-04", "close": 0.004, "volume": 17500422.0}, {"date": "2023-10-05", "close": 0.004, "volume": 396334.0}, {"date": "2023-10-06", "close": 0.005, "volume": 147478.0}, {"date": "2023-10-09", "close": 0.004, "volume": 1165531.0}, {"date": "2023-10-10", "close": 0.005, "volume": 455022.0}, {"date": "2023-10-13", "close": 0.004, "volume": 600000.0}, {"date": "2023-10-16", "close": 0.0035, "volume": 85536.0}, {"date": "2023-10-18", "close": 0.0035, "volume": 1000000.0}, {"date": "2023-10-19", "close": 0.003, "volume": 9351713.0}, {"date": "2023-10-20", "close": 0.003, "volume": 1335536.0}, {"date": "2023-10-25", "close": 0.003, "volume": 300000.0}, {"date": "2023-10-30", "close": 0.0035, "volume": 245333.0}, {"date": "2023-10-31", "close": 0.003, "volume": 200000.0}, {"date": "2023-11-02", "close": 0.003, "volume": 111454.0}, {"date": "2023-11-06", "close": 0.004, "volume": 3553194.0}, {"date": "2023-11-07", "close": 0.004, "volume": 125000.0}, {"date": "2023-11-14", "close": 0.004, "volume": 32073643.0}, {"date": "2023-11-15", "close": 0.004, "volume": 8604358.0}, {"date": "2023-11-16", "close": 0.003, "volume": 9346049.0}, {"date": "2023-11-17", "close": 0.004, "volume": 9646769.0}, {"date": "2023-11-20", "close": 0.004, "volume": 7566667.0}, {"date": "2023-11-21", "close": 0.004, "volume": 20835161.0}, {"date": "2023-11-22", "close": 0.004, "volume": 2000000.0}, {"date": "2023-11-23", "close": 0.005, "volume": 516114.0}, {"date": "2023-11-24", "close": 0.005, "volume": 230000.0}, {"date": "2023-11-27", "close": 0.004, "volume": 16795751.0}, {"date": "2023-11-29", "close": 0.0035, "volume": 1739250.0}, {"date": "2023-11-30", "close": 0.004, "volume": 2050000.0}, {"date": "2023-12-01", "close": 0.004, "volume": 30000.0}, {"date": "2023-12-04", "close": 0.0035, "volume": 1013750.0}, {"date": "2023-12-05", "close": 0.0035, "volume": 6505000.0}, {"date": "2023-12-06", "close": 0.003, "volume": 131252.0}, {"date": "2023-12-07", "close": 0.004, "volume": 25000.0}, {"date": "2023-12-11", "close": 0.003, "volume": 15000000.0}, {"date": "2023-12-14", "close": 0.003, "volume": 3328166.0}, {"date": "2023-12-15", "close": 0.003, "volume": 679784.0}, {"date": "2023-12-20", "close": 0.003, "volume": 5000000.0}, {"date": "2023-12-21", "close": 0.003, "volume": 5681894.0}, {"date": "2023-12-27", "close": 0.003, "volume": 2977000.0}, {"date": "2023-12-28", "close": 0.003, "volume": 8329464.0}, {"date": "2023-12-29", "close": 0.003, "volume": 3747070.0}, {"date": "2024-01-02", "close": 0.003, "volume": 314535.0}, {"date": "2024-01-03", "close": 0.002, "volume": 3040364.0}, {"date": "2024-01-05", "close": 0.003, "volume": 1258607.0}, {"date": "2024-01-08", "close": 0.003, "volume": 539993.0}, {"date": "2024-01-09", "close": 0.003, "volume": 3380000.0}, {"date": "2024-01-11", "close": 0.003, "volume": 3649000.0}, {"date": "2024-01-12", "close": 0.003, "volume": 202666.0}, {"date": "2024-01-15", "close": 0.003, "volume": 9366830.0}, {"date": "2024-01-16", "close": 0.0025, "volume": 70901.0}, {"date": "2024-01-17", "close": 0.0025, "volume": 116834.0}, {"date": "2024-01-18", "close": 0.0025, "volume": 51931.0}, {"date": "2024-01-19", "close": 0.0025, "volume": 17271.0}, {"date": "2024-01-22", "close": 0.0025, "volume": 37180.0}, {"date": "2024-01-23", "close": 0.0025, "volume": 100000.0}, {"date": "2024-01-25", "close": 0.003, "volume": 3708000.0}, {"date": "2024-01-29", "close": 0.0025, "volume": 541670.0}, {"date": "2024-01-30", "close": 0.002, "volume": 812500.0}, {"date": "2024-02-01", "close": 0.003, "volume": 500000.0}, {"date": "2024-02-02", "close": 0.003, "volume": 1200000.0}, {"date": "2024-02-05", "close": 0.003, "volume": 1661683.0}, {"date": "2024-02-06", "close": 0.003, "volume": 140000.0}, {"date": "2024-02-09", "close": 0.0025, "volume": 2511235.0}, {"date": "2024-02-12", "close": 0.003, "volume": 3510001.0}, {"date": "2024-02-13", "close": 0.003, "volume": 1869875.0}, {"date": "2024-02-14", "close": 0.003, "volume": 1666666.0}, {"date": "2024-02-16", "close": 0.003, "volume": 165000.0}, {"date": "2024-02-21", "close": 0.0025, "volume": 12000000.0}, {"date": "2024-02-23", "close": 0.003, "volume": 29666.0}, {"date": "2024-02-26", "close": 0.0025, "volume": 168000.0}, {"date": "2024-02-28", "close": 0.003, "volume": 681000.0}, {"date": "2024-02-29", "close": 0.003, "volume": 32750.0}, {"date": "2024-03-01", "close": 0.003, "volume": 1840000.0}, {"date": "2024-03-06", "close": 0.004, "volume": 126688863.0}, {"date": "2024-03-07", "close": 0.006, "volume": 104286025.0}, {"date": "2024-03-08", "close": 0.006, "volume": 42410017.0}, {"date": "2024-03-11", "close": 0.006, "volume": 4637233.0}, {"date": "2024-03-12", "close": 0.005, "volume": 37012429.0}, {"date": "2024-03-13", "close": 0.004, "volume": 9698012.0}, {"date": "2024-03-14", "close": 0.005, "volume": 19722601.0}, {"date": "2024-03-15", "close": 0.005, "volume": 38961760.0}, {"date": "2024-03-18", "close": 0.005, "volume": 47182526.0}, {"date": "2024-03-19", "close": 0.005, "volume": 23684000.0}, {"date": "2024-03-20", "close": 0.005, "volume": 16177386.0}, {"date": "2024-03-21", "close": 0.005, "volume": 14518554.0}, {"date": "2024-03-22", "close": 0.006, "volume": 75964674.0}, {"date": "2024-03-25", "close": 0.007, "volume": 44424163.0}, {"date": "2024-03-26", "close": 0.007, "volume": 21445204.0}, {"date": "2024-03-27", "close": 0.008, "volume": 7613565.0}, {"date": "2024-03-28", "close": 0.007, "volume": 13069325.0}, {"date": "2024-04-02", "close": 0.007, "volume": 5773100.0}, {"date": "2024-04-03", "close": 0.0075, "volume": 75026.0}, {"date": "2024-04-04", "close": 0.007, "volume": 24715618.0}, {"date": "2024-04-05", "close": 0.008, "volume": 40573625.0}, {"date": "2024-04-08", "close": 0.009, "volume": 40738185.0}, {"date": "2024-04-09", "close": 0.011, "volume": 55432698.0}, {"date": "2024-04-10", "close": 0.012, "volume": 58466521.0}, {"date": "2024-04-11", "close": 0.012, "volume": 15663221.0}, {"date": "2024-04-12", "close": 0.014, "volume": 33952895.0}, {"date": "2024-04-15", "close": 0.015, "volume": 14848570.0}, {"date": "2024-04-16", "close": 0.015, "volume": 19423283.0}, {"date": "2024-04-17", "close": 0.014, "volume": 18704710.0}, {"date": "2024-04-18", "close": 0.014, "volume": 1126145.0}, {"date": "2024-04-19", "close": 0.014, "volume": 9058751.0}, {"date": "2024-04-22", "close": 0.014, "volume": 1510167.0}, {"date": "2024-04-23", "close": 0.017, "volume": 27999475.0}, {"date": "2024-04-24", "close": 0.018, "volume": 42965367.0}, {"date": "2024-04-26", "close": 0.018, "volume": 23680081.0}, {"date": "2024-04-29", "close": 0.017, "volume": 10383828.0}, {"date": "2024-04-30", "close": 0.017, "volume": 4283574.0}, {"date": "2024-05-01", "close": 0.016, "volume": 6855717.0}, {"date": "2024-05-02", "close": 0.02, "volume": 17348136.0}, {"date": "2024-05-03", "close": 0.019, "volume": 24393584.0}, {"date": "2024-05-06", "close": 0.021, "volume": 14275026.0}, {"date": "2024-05-07", "close": 0.026, "volume": 40420668.0}, {"date": "2024-05-08", "close": 0.025, "volume": 17967195.0}, {"date": "2024-05-09", "close": 0.031, "volume": 37238856.0}, {"date": "2024-05-10", "close": 0.039, "volume": 59626731.0}, {"date": "2024-05-13", "close": 0.043, "volume": 72113810.0}, {"date": "2024-05-14", "close": 0.035, "volume": 44455188.0}, {"date": "2024-05-15", "close": 0.036, "volume": 27823593.0}, {"date": "2024-05-16", "close": 0.038, "volume": 31705907.0}, {"date": "2024-05-17", "close": 0.036, "volume": 8223471.0}, {"date": "2024-05-20", "close": 0.028, "volume": 46241739.0}, {"date": "2024-05-21", "close": 0.027, "volume": 20873605.0}, {"date": "2024-05-22", "close": 0.031, "volume": 26856742.0}, {"date": "2024-05-23", "close": 0.029, "volume": 15012740.0}, {"date": "2024-05-24", "close": 0.038, "volume": 38841110.0}, {"date": "2024-05-27", "close": 0.035, "volume": 22389381.0}, {"date": "2024-05-28", "close": 0.035, "volume": 10556458.0}, {"date": "2024-05-29", "close": 0.037, "volume": 15150759.0}, {"date": "2024-05-30", "close": 0.035, "volume": 11045894.0}, {"date": "2024-05-31", "close": 0.035, "volume": 10960514.0}, {"date": "2024-06-03", "close": 0.036, "volume": 7259111.0}, {"date": "2024-06-04", "close": 0.034, "volume": 7486903.0}, {"date": "2024-06-05", "close": 0.032, "volume": 10037635.0}, {"date": "2024-06-06", "close": 0.03, "volume": 17061853.0}, {"date": "2024-06-07", "close": 0.028, "volume": 8323675.0}, {"date": "2024-06-11", "close": 0.031, "volume": 15576613.0}, {"date": "2024-06-12", "close": 0.03, "volume": 8193649.0}, {"date": "2024-06-13", "close": 0.029, "volume": 4006749.0}, {"date": "2024-06-14", "close": 0.031, "volume": 6273899.0}, {"date": "2024-06-17", "close": 0.029, "volume": 3533804.0}, {"date": "2024-06-18", "close": 0.029, "volume": 4505630.0}, {"date": "2024-06-19", "close": 0.029, "volume": 8448002.0}, {"date": "2024-06-20", "close": 0.029, "volume": 7328012.0}, {"date": "2024-06-21", "close": 0.029, "volume": 2566382.0}, {"date": "2024-06-24", "close": 0.03, "volume": 3773643.0}, {"date": "2024-06-25", "close": 0.037, "volume": 16135116.0}, {"date": "2024-06-26", "close": 0.034, "volume": 15515539.0}, {"date": "2024-06-27", "close": 0.035, "volume": 10509647.0}, {"date": "2024-06-28", "close": 0.039, "volume": 16738925.0}, {"date": "2024-07-01", "close": 0.038, "volume": 16469061.0}, {"date": "2024-07-02", "close": 0.037, "volume": 1738010.0}, {"date": "2024-07-03", "close": 0.038, "volume": 6345551.0}, {"date": "2024-07-04", "close": 0.037, "volume": 5003284.0}, {"date": "2024-07-05", "close": 0.039, "volume": 5351907.0}, {"date": "2024-07-08", "close": 0.038, "volume": 21889297.0}, {"date": "2024-07-09", "close": 0.034, "volume": 6327757.0}, {"date": "2024-07-10", "close": 0.035, "volume": 4696252.0}, {"date": "2024-07-11", "close": 0.035, "volume": 2794564.0}, {"date": "2024-07-12", "close": 0.034, "volume": 2446304.0}, {"date": "2024-07-15", "close": 0.033, "volume": 4381772.0}, {"date": "2024-07-16", "close": 0.028, "volume": 16064055.0}, {"date": "2024-07-17", "close": 0.028, "volume": 9316772.0}, {"date": "2024-07-18", "close": 0.032, "volume": 11056200.0}, {"date": "2024-07-19", "close": 0.031, "volume": 7101132.0}, {"date": "2024-07-22", "close": 0.03, "volume": 4143512.0}, {"date": "2024-07-23", "close": 0.032, "volume": 3974584.0}, {"date": "2024-07-24", "close": 0.032, "volume": 1062072.0}, {"date": "2024-07-25", "close": 0.032, "volume": 2526861.0}, {"date": "2024-07-26", "close": 0.031, "volume": 1367082.0}, {"date": "2024-07-29", "close": 0.031, "volume": 2306120.0}, {"date": "2024-07-30", "close": 0.031, "volume": 9019652.0}, {"date": "2024-07-31", "close": 0.027, "volume": 11364656.0}, {"date": "2024-08-01", "close": 0.029, "volume": 3459195.0}, {"date": "2024-08-02", "close": 0.03, "volume": 3018756.0}, {"date": "2024-08-05", "close": 0.029, "volume": 3371778.0}, {"date": "2024-08-06", "close": 0.026, "volume": 9434495.0}, {"date": "2024-08-07", "close": 0.027, "volume": 4395558.0}, {"date": "2024-08-08", "close": 0.026, "volume": 1701941.0}, {"date": "2024-08-09", "close": 0.026, "volume": 2688120.0}, {"date": "2024-08-12", "close": 0.027, "volume": 1531669.0}, {"date": "2024-08-13", "close": 0.026, "volume": 2471512.0}, {"date": "2024-08-14", "close": 0.028, "volume": 2202483.0}, {"date": "2024-08-15", "close": 0.026, "volume": 872090.0}, {"date": "2024-08-16", "close": 0.028, "volume": 1134130.0}, {"date": "2024-08-19", "close": 0.027, "volume": 2019735.0}, {"date": "2024-08-20", "close": 0.026, "volume": 1656438.0}, {"date": "2024-08-21", "close": 0.024, "volume": 5394895.0}, {"date": "2024-08-22", "close": 0.024, "volume": 3044752.0}, {"date": "2024-08-23", "close": 0.024, "volume": 872714.0}, {"date": "2024-08-28", "close": 0.027, "volume": 15859814.0}, {"date": "2024-08-29", "close": 0.026, "volume": 3870610.0}, {"date": "2024-08-30", "close": 0.028, "volume": 1015075.0}, {"date": "2024-09-02", "close": 0.028, "volume": 3361154.0}, {"date": "2024-09-03", "close": 0.026, "volume": 11184346.0}, {"date": "2024-09-04", "close": 0.022, "volume": 20562835.0}, {"date": "2024-09-05", "close": 0.02, "volume": 14854570.0}, {"date": "2024-09-06", "close": 0.019, "volume": 5372875.0}, {"date": "2024-09-09", "close": 0.02, "volume": 2661864.0}, {"date": "2024-09-10", "close": 0.018, "volume": 8195765.0}, {"date": "2024-09-11", "close": 0.02, "volume": 13205299.0}, {"date": "2024-09-12", "close": 0.019, "volume": 3472576.0}, {"date": "2024-09-13", "close": 0.018, "volume": 1842796.0}, {"date": "2024-09-16", "close": 0.019, "volume": 5455992.0}, {"date": "2024-09-17", "close": 0.018, "volume": 2403001.0}, {"date": "2024-09-18", "close": 0.019, "volume": 1718442.0}, {"date": "2024-09-19", "close": 0.02, "volume": 4073014.0}, {"date": "2024-09-20", "close": 0.019, "volume": 5768375.0}, {"date": "2024-09-23", "close": 0.022, "volume": 11383298.0}, {"date": "2024-09-24", "close": 0.022, "volume": 4744442.0}, {"date": "2024-09-25", "close": 0.021, "volume": 5712917.0}, {"date": "2024-09-26", "close": 0.021, "volume": 6700864.0}, {"date": "2024-09-27", "close": 0.023, "volume": 12066052.0}, {"date": "2024-09-30", "close": 0.023, "volume": 8194290.0}, {"date": "2024-10-01", "close": 0.021, "volume": 4648955.0}, {"date": "2024-10-02", "close": 0.026, "volume": 14222195.0}, {"date": "2024-10-03", "close": 0.026, "volume": 4956136.0}, {"date": "2024-10-04", "close": 0.025, "volume": 4618066.0}, {"date": "2024-10-07", "close": 0.024, "volume": 5782708.0}, {"date": "2024-10-08", "close": 0.022, "volume": 3663395.0}, {"date": "2024-10-09", "close": 0.022, "volume": 2392858.0}, {"date": "2024-10-10", "close": 0.021, "volume": 4613330.0}, {"date": "2024-10-11", "close": 0.021, "volume": 2844177.0}, {"date": "2024-10-14", "close": 0.021, "volume": 3660525.0}, {"date": "2024-10-15", "close": 0.021, "volume": 3696805.0}, {"date": "2024-10-16", "close": 0.019, "volume": 15657888.0}, {"date": "2024-10-17", "close": 0.018, "volume": 6568437.0}, {"date": "2024-10-18", "close": 0.018, "volume": 18270834.0}, {"date": "2024-10-21", "close": 0.016, "volume": 4863614.0}, {"date": "2024-10-22", "close": 0.016, "volume": 3735342.0}, {"date": "2024-10-23", "close": 0.015, "volume": 7154573.0}, {"date": "2024-10-24", "close": 0.012, "volume": 41582217.0}, {"date": "2024-10-25", "close": 0.01, "volume": 45690323.0}, {"date": "2024-10-28", "close": 0.008, "volume": 15900253.0}, {"date": "2024-10-29", "close": 0.008, "volume": 26354204.0}, {"date": "2024-10-30", "close": 0.009, "volume": 11008840.0}, {"date": "2024-10-31", "close": 0.009, "volume": 9440982.0}, {"date": "2024-11-01", "close": 0.008, "volume": 6184777.0}, {"date": "2024-11-04", "close": 0.009, "volume": 16528785.0}, {"date": "2024-11-05", "close": 0.008, "volume": 6493912.0}, {"date": "2024-11-06", "close": 0.008, "volume": 6790206.0}, {"date": "2024-11-07", "close": 0.009, "volume": 3823363.0}, {"date": "2024-11-08", "close": 0.009, "volume": 2378344.0}, {"date": "2024-11-11", "close": 0.008, "volume": 325719.0}, {"date": "2024-11-12", "close": 0.007, "volume": 1882412.0}, {"date": "2024-11-13", "close": 0.0075, "volume": 1397272.0}, {"date": "2024-11-14", "close": 0.007, "volume": 9044625.0}, {"date": "2024-11-15", "close": 0.007, "volume": 3308749.0}, {"date": "2024-11-18", "close": 0.007, "volume": 3655399.0}, {"date": "2024-11-19", "close": 0.006, "volume": 5265276.0}, {"date": "2024-11-20", "close": 0.005, "volume": 1696561.0}, {"date": "2024-11-21", "close": 0.006, "volume": 3025278.0}, {"date": "2024-11-22", "close": 0.007, "volume": 1831295.0}, {"date": "2024-11-25", "close": 0.008, "volume": 4970865.0}, {"date": "2024-11-26", "close": 0.009, "volume": 11611070.0}, {"date": "2024-11-27", "close": 0.009, "volume": 1517706.0}, {"date": "2024-11-28", "close": 0.008, "volume": 1946236.0}, {"date": "2024-11-29", "close": 0.008, "volume": 2405363.0}, {"date": "2024-12-02", "close": 0.012, "volume": 19202651.0}, {"date": "2024-12-03", "close": 0.011, "volume": 17426605.0}, {"date": "2024-12-04", "close": 0.018, "volume": 56977469.0}, {"date": "2024-12-05", "close": 0.022, "volume": 58294897.0}, {"date": "2024-12-06", "close": 0.02, "volume": 31079684.0}, {"date": "2024-12-09", "close": 0.022, "volume": 11224499.0}, {"date": "2024-12-10", "close": 0.019, "volume": 7633484.0}, {"date": "2024-12-11", "close": 0.019, "volume": 13031766.0}, {"date": "2024-12-12", "close": 0.018, "volume": 9359613.0}, {"date": "2024-12-13", "close": 0.015, "volume": 9943637.0}, {"date": "2024-12-16", "close": 0.017, "volume": 9128381.0}, {"date": "2024-12-17", "close": 0.015, "volume": 3151311.0}, {"date": "2024-12-18", "close": 0.016, "volume": 5646182.0}, {"date": "2024-12-19", "close": 0.015, "volume": 11370631.0}, {"date": "2024-12-20", "close": 0.016, "volume": 7649283.0}, {"date": "2024-12-23", "close": 0.015, "volume": 1953871.0}, {"date": "2024-12-24", "close": 0.015, "volume": 42781.0}, {"date": "2024-12-27", "close": 0.015, "volume": 1066469.0}, {"date": "2024-12-30", "close": 0.011, "volume": 60210662.0}, {"date": "2024-12-31", "close": 0.012, "volume": 6180302.0}, {"date": "2025-01-02", "close": 0.015, "volume": 18683183.0}, {"date": "2025-01-03", "close": 0.016, "volume": 9464309.0}, {"date": "2025-01-06", "close": 0.016, "volume": 1835181.0}, {"date": "2025-01-07", "close": 0.015, "volume": 2826126.0}, {"date": "2025-01-08", "close": 0.014, "volume": 2485915.0}, {"date": "2025-01-09", "close": 0.015, "volume": 422372.0}, {"date": "2025-01-10", "close": 0.015, "volume": 1123484.0}, {"date": "2025-01-13", "close": 0.014, "volume": 4712316.0}, {"date": "2025-01-14", "close": 0.014, "volume": 114790.0}, {"date": "2025-01-15", "close": 0.013, "volume": 835047.0}, {"date": "2025-01-16", "close": 0.014, "volume": 1217827.0}, {"date": "2025-01-17", "close": 0.013, "volume": 500215.0}, {"date": "2025-01-20", "close": 0.013, "volume": 397282.0}, {"date": "2025-01-21", "close": 0.013, "volume": 5296625.0}, {"date": "2025-01-22", "close": 0.014, "volume": 151473.0}, {"date": "2025-01-23", "close": 0.013, "volume": 1012928.0}, {"date": "2025-01-24", "close": 0.012, "volume": 2393084.0}, {"date": "2025-01-28", "close": 0.013, "volume": 3350116.0}, {"date": "2025-01-29", "close": 0.013, "volume": 7627038.0}, {"date": "2025-01-30", "close": 0.014, "volume": 1748884.0}, {"date": "2025-01-31", "close": 0.013, "volume": 17068160.0}, {"date": "2025-02-03", "close": 0.013, "volume": 1955423.0}, {"date": "2025-02-04", "close": 0.014, "volume": 4391984.0}, {"date": "2025-02-05", "close": 0.014, "volume": 3503962.0}, {"date": "2025-02-06", "close": 0.014, "volume": 13690895.0}, {"date": "2025-02-07", "close": 0.015, "volume": 8528234.0}, {"date": "2025-02-10", "close": 0.015, "volume": 3161299.0}, {"date": "2025-02-11", "close": 0.016, "volume": 11787038.0}, {"date": "2025-02-12", "close": 0.017, "volume": 22888631.0}, {"date": "2025-02-13", "close": 0.0165, "volume": 11208054.0}, {"date": "2025-02-14", "close": 0.016, "volume": 1285291.0}, {"date": "2025-02-17", "close": 0.017, "volume": 6992959.0}, {"date": "2025-02-18", "close": 0.016, "volume": 8410233.0}, {"date": "2025-02-19", "close": 0.0155, "volume": 8510484.0}, {"date": "2025-02-20", "close": 0.014, "volume": 20702915.0}, {"date": "2025-02-21", "close": 0.0145, "volume": 1783233.0}, {"date": "2025-02-24", "close": 0.014, "volume": 4201293.0}, {"date": "2025-02-25", "close": 0.0145, "volume": 12559555.0}, {"date": "2025-02-26", "close": 0.014, "volume": 3626586.0}, {"date": "2025-02-27", "close": 0.016, "volume": 3161722.0}, {"date": "2025-02-28", "close": 0.014, "volume": 6849519.0}, {"date": "2025-03-03", "close": 0.014, "volume": 9140000.0}, {"date": "2025-03-04", "close": 0.013, "volume": 11107360.0}, {"date": "2025-03-05", "close": 0.011, "volume": 17717491.0}, {"date": "2025-03-06", "close": 0.011, "volume": 899551.0}, {"date": "2025-03-07", "close": 0.011, "volume": 9061728.0}, {"date": "2025-03-10", "close": 0.012, "volume": 1457581.0}, {"date": "2025-03-11", "close": 0.01, "volume": 1426397.0}, {"date": "2025-03-12", "close": 0.011, "volume": 3234497.0}, {"date": "2025-03-13", "close": 0.0115, "volume": 3772505.0}, {"date": "2025-03-14", "close": 0.012, "volume": 2433605.0}, {"date": "2025-03-17", "close": 0.012, "volume": 1855423.0}, {"date": "2025-03-18", "close": 0.012, "volume": 1150000.0}, {"date": "2025-03-19", "close": 0.012, "volume": 3887463.0}, {"date": "2025-03-20", "close": 0.012, "volume": 1034364.0}, {"date": "2025-03-21", "close": 0.011, "volume": 2419535.0}, {"date": "2025-03-24", "close": 0.011, "volume": 3197158.0}, {"date": "2025-03-25", "close": 0.01, "volume": 1820623.0}, {"date": "2025-03-26", "close": 0.0105, "volume": 4236612.0}, {"date": "2025-03-27", "close": 0.011, "volume": 2183237.0}, {"date": "2025-03-28", "close": 0.011, "volume": 1038400.0}, {"date": "2025-03-31", "close": 0.011, "volume": 604168.0}, {"date": "2025-04-01", "close": 0.0105, "volume": 10066784.0}, {"date": "2025-04-02", "close": 0.01, "volume": 1000000.0}, {"date": "2025-04-03", "close": 0.009, "volume": 7044581.0}, {"date": "2025-04-04", "close": 0.01, "volume": 9836001.0}, {"date": "2025-04-07", "close": 0.008, "volume": 4171023.0}, {"date": "2025-04-08", "close": 0.0095, "volume": 4700877.0}, {"date": "2025-04-09", "close": 0.011, "volume": 20188721.0}, {"date": "2025-04-10", "close": 0.013, "volume": 3548496.0}, {"date": "2025-04-11", "close": 0.012, "volume": 2719968.0}, {"date": "2025-04-14", "close": 0.012, "volume": 194054.0}, {"date": "2025-04-15", "close": 0.011, "volume": 849491.0}, {"date": "2025-04-16", "close": 0.012, "volume": 2164395.0}, {"date": "2025-04-17", "close": 0.011, "volume": 3832040.0}, {"date": "2025-04-22", "close": 0.012, "volume": 760698.0}, {"date": "2025-04-23", "close": 0.011, "volume": 7802668.0}, {"date": "2025-04-24", "close": 0.011, "volume": 427568.0}, {"date": "2025-04-28", "close": 0.0105, "volume": 1059676.0}, {"date": "2025-04-29", "close": 0.011, "volume": 2557201.0}, {"date": "2025-04-30", "close": 0.01, "volume": 4303913.0}, {"date": "2025-05-01", "close": 0.011, "volume": 52083.0}, {"date": "2025-05-02", "close": 0.01, "volume": 1564033.0}, {"date": "2025-05-05", "close": 0.01, "volume": 635560.0}, {"date": "2025-05-06", "close": 0.009, "volume": 1489592.0}, {"date": "2025-05-07", "close": 0.0105, "volume": 284193.0}, {"date": "2025-05-08", "close": 0.009, "volume": 5704196.0}, {"date": "2025-05-09", "close": 0.0095, "volume": 500994.0}, {"date": "2025-05-12", "close": 0.009, "volume": 1127507.0}, {"date": "2025-05-13", "close": 0.0095, "volume": 304284.0}, {"date": "2025-05-14", "close": 0.01, "volume": 3275921.0}, {"date": "2025-05-15", "close": 0.01, "volume": 2885297.0}, {"date": "2025-05-16", "close": 0.01, "volume": 476710.0}, {"date": "2025-05-19", "close": 0.009, "volume": 2110275.0}, {"date": "2025-05-20", "close": 0.009, "volume": 3234546.0}, {"date": "2025-05-21", "close": 0.009, "volume": 3313987.0}, {"date": "2025-05-22", "close": 0.01, "volume": 2833593.0}, {"date": "2025-05-23", "close": 0.01, "volume": 29259682.0}, {"date": "2025-05-26", "close": 0.01, "volume": 14079869.0}, {"date": "2025-05-27", "close": 0.01, "volume": 11533465.0}, {"date": "2025-05-28", "close": 0.011, "volume": 3725909.0}, {"date": "2025-05-29", "close": 0.011, "volume": 6343477.0}, {"date": "2025-05-30", "close": 0.011, "volume": 2933689.0}, {"date": "2025-06-02", "close": 0.01, "volume": 9997269.0}, {"date": "2025-06-03", "close": 0.01, "volume": 3447996.0}, {"date": "2025-06-04", "close": 0.01, "volume": 2927767.0}, {"date": "2025-06-05", "close": 0.01, "volume": 5393471.0}, {"date": "2025-06-06", "close": 0.0095, "volume": 722059.0}, {"date": "2025-06-10", "close": 0.012, "volume": 6768517.0}, {"date": "2025-06-11", "close": 0.014, "volume": 7530201.0}, {"date": "2025-06-12", "close": 0.011, "volume": 4355234.0}, {"date": "2025-06-13", "close": 0.01, "volume": 8757520.0}, {"date": "2025-06-16", "close": 0.01, "volume": 3450872.0}, {"date": "2025-06-17", "close": 0.0095, "volume": 472597.0}, {"date": "2025-06-18", "close": 0.009, "volume": 9306235.0}, {"date": "2025-06-19", "close": 0.009, "volume": 2173105.0}, {"date": "2025-06-20", "close": 0.009, "volume": 2983781.0}, {"date": "2025-06-23", "close": 0.009, "volume": 1982363.0}, {"date": "2025-06-24", "close": 0.009, "volume": 372081.0}, {"date": "2025-06-25", "close": 0.009, "volume": 2100683.0}, {"date": "2025-06-26", "close": 0.009, "volume": 3068452.0}, {"date": "2025-06-27", "close": 0.009, "volume": 1685659.0}, {"date": "2025-06-30", "close": 0.008, "volume": 4681385.0}, {"date": "2025-07-01", "close": 0.008, "volume": 7858710.0}, {"date": "2025-07-02", "close": 0.008, "volume": 1753505.0}, {"date": "2025-07-03", "close": 0.009, "volume": 1175242.0}, {"date": "2025-07-04", "close": 0.008, "volume": 5396154.0}, {"date": "2025-07-07", "close": 0.008, "volume": 1900992.0}, {"date": "2025-07-08", "close": 0.009, "volume": 2599862.0}, {"date": "2025-07-09", "close": 0.008, "volume": 4871694.0}, {"date": "2025-07-10", "close": 0.008, "volume": 3929194.0}, {"date": "2025-07-18", "close": 0.008, "volume": 10444458.0}, {"date": "2025-07-21", "close": 0.007, "volume": 15085822.0}, {"date": "2025-07-22", "close": 0.007, "volume": 2323745.0}, {"date": "2025-07-23", "close": 0.007, "volume": 10537707.0}, {"date": "2025-07-24", "close": 0.007, "volume": 9638783.0}, {"date": "2025-07-25", "close": 0.006, "volume": 436757.0}, {"date": "2025-07-28", "close": 0.006, "volume": 252272.0}, {"date": "2025-07-30", "close": 0.007, "volume": 3871453.0}, {"date": "2025-07-31", "close": 0.006, "volume": 3772349.0}, {"date": "2025-08-05", "close": 0.0075, "volume": 18122124.0}, {"date": "2025-08-06", "close": 0.007, "volume": 2872858.0}, {"date": "2025-08-07", "close": 0.008, "volume": 5056796.0}, {"date": "2025-08-08", "close": 0.007, "volume": 12279145.0}, {"date": "2025-08-11", "close": 0.007, "volume": 5412993.0}, {"date": "2025-08-12", "close": 0.007, "volume": 2496769.0}, {"date": "2025-08-13", "close": 0.006, "volume": 613025.0}, {"date": "2025-08-14", "close": 0.007, "volume": 3563134.0}, {"date": "2025-08-15", "close": 0.007, "volume": 455007.0}, {"date": "2025-08-18", "close": 0.007, "volume": 1775469.0}, {"date": "2025-08-19", "close": 0.007, "volume": 850523.0}, {"date": "2025-08-20", "close": 0.007, "volume": 6539667.0}, {"date": "2025-08-21", "close": 0.007, "volume": 5618113.0}, {"date": "2025-08-22", "close": 0.007, "volume": 3380793.0}, {"date": "2025-08-25", "close": 0.007, "volume": 2174482.0}, {"date": "2025-08-26", "close": 0.007, "volume": 211305.0}, {"date": "2025-08-27", "close": 0.007, "volume": 3419839.0}, {"date": "2025-08-28", "close": 0.0075, "volume": 62500.0}, {"date": "2025-08-29", "close": 0.0075, "volume": 152045.0}, {"date": "2025-09-01", "close": 0.008, "volume": 9498534.0}, {"date": "2025-09-02", "close": 0.008, "volume": 1855617.0}, {"date": "2025-09-03", "close": 0.008, "volume": 1896963.0}, {"date": "2025-09-04", "close": 0.009, "volume": 5354693.0}, {"date": "2025-09-05", "close": 0.007, "volume": 1003646.0}, {"date": "2025-09-08", "close": 0.007, "volume": 6389898.0}, {"date": "2025-09-09", "close": 0.007, "volume": 2258282.0}, {"date": "2025-09-10", "close": 0.008, "volume": 3498083.0}, {"date": "2025-09-11", "close": 0.007, "volume": 5931561.0}, {"date": "2025-09-12", "close": 0.0075, "volume": 1374354.0}, {"date": "2025-09-15", "close": 0.007, "volume": 28021685.0}, {"date": "2025-09-16", "close": 0.007, "volume": 3557639.0}, {"date": "2025-09-17", "close": 0.006, "volume": 684076.0}, {"date": "2025-09-18", "close": 0.007, "volume": 3262293.0}, {"date": "2025-09-19", "close": 0.006, "volume": 14652566.0}, {"date": "2025-09-22", "close": 0.006, "volume": 3494825.0}, {"date": "2025-09-23", "close": 0.006, "volume": 88720.0}, {"date": "2025-09-24", "close": 0.0065, "volume": 4060396.0}, {"date": "2025-09-25", "close": 0.0065, "volume": 43538.0}, {"date": "2025-09-26", "close": 0.007, "volume": 31832222.0}, {"date": "2025-09-29", "close": 0.008, "volume": 9064224.0}, {"date": "2025-09-30", "close": 0.008, "volume": 15897700.0}, {"date": "2025-10-01", "close": 0.008, "volume": 7688977.0}, {"date": "2025-10-02", "close": 0.009, "volume": 1089152.0}, {"date": "2025-10-03", "close": 0.008, "volume": 7038868.0}, {"date": "2025-10-06", "close": 0.008, "volume": 3076987.0}, {"date": "2025-10-07", "close": 0.0075, "volume": 2919309.0}, {"date": "2025-10-08", "close": 0.008, "volume": 1633436.0}, {"date": "2025-10-09", "close": 0.0075, "volume": 19979.0}, {"date": "2025-10-10", "close": 0.008, "volume": 300657.0}, {"date": "2025-10-13", "close": 0.0075, "volume": 23491.0}, {"date": "2025-10-14", "close": 0.008, "volume": 1560837.0}, {"date": "2025-10-15", "close": 0.0075, "volume": 2750000.0}, {"date": "2025-10-16", "close": 0.008, "volume": 7695000.0}, {"date": "2025-10-17", "close": 0.008, "volume": 1883116.0}, {"date": "2025-10-20", "close": 0.007, "volume": 612575.0}, {"date": "2025-10-21", "close": 0.008, "volume": 125000.0}, {"date": "2025-10-22", "close": 0.007, "volume": 214000.0}, {"date": "2025-10-23", "close": 0.008, "volume": 41889.0}, {"date": "2025-10-24", "close": 0.007, "volume": 7285261.0}, {"date": "2025-10-27", "close": 0.007, "volume": 2201734.0}, {"date": "2025-10-28", "close": 0.007, "volume": 11105409.0}, {"date": "2025-10-29", "close": 0.007, "volume": 577159.0}, {"date": "2025-10-30", "close": 0.007, "volume": 1370861.0}, {"date": "2025-10-31", "close": 0.007, "volume": 336301.0}, {"date": "2025-11-03", "close": 0.007, "volume": 2000034.0}, {"date": "2025-11-04", "close": 0.007, "volume": 29262.0}, {"date": "2025-11-05", "close": 0.006, "volume": 5811504.0}, {"date": "2025-11-06", "close": 0.0065, "volume": 42857.0}, {"date": "2025-11-07", "close": 0.007, "volume": 40030.0}, {"date": "2025-11-10", "close": 0.006, "volume": 40000.0}, {"date": "2025-11-11", "close": 0.007, "volume": 1170204.0}, {"date": "2025-11-12", "close": 0.0065, "volume": 57046.0}, {"date": "2025-11-13", "close": 0.007, "volume": 164512.0}, {"date": "2025-11-14", "close": 0.0065, "volume": 1609300.0}, {"date": "2025-11-17", "close": 0.006, "volume": 25102216.0}, {"date": "2025-11-18", "close": 0.005, "volume": 1933247.0}, {"date": "2025-11-19", "close": 0.006, "volume": 2268553.0}, {"date": "2025-11-20", "close": 0.006, "volume": 1858235.0}, {"date": "2025-11-21", "close": 0.006, "volume": 11637.0}, {"date": "2025-11-24", "close": 0.005, "volume": 1622643.0}, {"date": "2025-11-25", "close": 0.005, "volume": 858476.0}, {"date": "2025-11-26", "close": 0.006, "volume": 1368379.0}, {"date": "2025-11-27", "close": 0.006, "volume": 472310.0}, {"date": "2025-11-28", "close": 0.006, "volume": 3371081.0}, {"date": "2025-12-01", "close": 0.0065, "volume": 231102.0}, {"date": "2025-12-02", "close": 0.007, "volume": 5424901.0}, {"date": "2025-12-03", "close": 0.007, "volume": 22248.0}, {"date": "2025-12-04", "close": 0.007, "volume": 4788144.0}, {"date": "2025-12-05", "close": 0.007, "volume": 467592.0}, {"date": "2025-12-08", "close": 0.007, "volume": 1781214.0}, {"date": "2025-12-09", "close": 0.007, "volume": 1806997.0}, {"date": "2025-12-10", "close": 0.007, "volume": 121.0}, {"date": "2025-12-11", "close": 0.007, "volume": 2307034.0}, {"date": "2025-12-12", "close": 0.007, "volume": 11609068.0}, {"date": "2025-12-15", "close": 0.007, "volume": 7772458.0}, {"date": "2025-12-16", "close": 0.007, "volume": 1398229.0}, {"date": "2025-12-17", "close": 0.007, "volume": 4850322.0}, {"date": "2025-12-18", "close": 0.006, "volume": 21662.0}, {"date": "2025-12-19", "close": 0.007, "volume": 818479.0}, {"date": "2025-12-22", "close": 0.007, "volume": 585356.0}, {"date": "2025-12-23", "close": 0.007, "volume": 1028270.0}, {"date": "2025-12-24", "close": 0.007, "volume": 2214284.0}, {"date": "2025-12-29", "close": 0.007, "volume": 1664012.0}, {"date": "2025-12-30", "close": 0.008, "volume": 8182964.0}, {"date": "2025-12-31", "close": 0.009, "volume": 16428667.0}, {"date": "2026-01-02", "close": 0.008, "volume": 2946317.0}, {"date": "2026-01-05", "close": 0.008, "volume": 3424744.0}, {"date": "2026-01-06", "close": 0.008, "volume": 177219.0}, {"date": "2026-01-07", "close": 0.008, "volume": 267740.0}, {"date": "2026-01-08", "close": 0.009, "volume": 12805739.0}, {"date": "2026-01-09", "close": 0.009, "volume": 13691524.0}, {"date": "2026-01-12", "close": 0.008, "volume": 6337830.0}, {"date": "2026-01-13", "close": 0.008, "volume": 254249.0}, {"date": "2026-01-14", "close": 0.008, "volume": 2121212.0}, {"date": "2026-01-15", "close": 0.009, "volume": 2916430.0}, {"date": "2026-01-16", "close": 0.009, "volume": 298915.0}, {"date": "2026-01-19", "close": 0.011, "volume": 33086921.0}, {"date": "2026-01-20", "close": 0.01, "volume": 19817409.0}, {"date": "2026-01-21", "close": 0.011, "volume": 14032379.0}, {"date": "2026-01-22", "close": 0.01, "volume": 1132218.0}, {"date": "2026-01-23", "close": 0.01, "volume": 7939264.0}, {"date": "2026-01-27", "close": 0.009, "volume": 2034634.0}, {"date": "2026-01-28", "close": 0.009, "volume": 7524587.0}, {"date": "2026-01-29", "close": 0.009, "volume": 2571553.0}, {"date": "2026-01-30", "close": 0.008, "volume": 15095878.0}, {"date": "2026-02-02", "close": 0.008, "volume": 5208269.0}, {"date": "2026-02-03", "close": 0.008, "volume": 787815.0}, {"date": "2026-02-04", "close": 0.0085, "volume": 651701.0}, {"date": "2026-02-05", "close": 0.008, "volume": 6873780.0}, {"date": "2026-02-06", "close": 0.008, "volume": 7801899.0}, {"date": "2026-02-09", "close": 0.008, "volume": 378344.0}, {"date": "2026-02-10", "close": 0.008, "volume": 1001091.0}, {"date": "2026-02-11", "close": 0.007, "volume": 1519850.0}, {"date": "2026-02-12", "close": 0.008, "volume": 5247754.0}, {"date": "2026-02-16", "close": 0.007, "volume": 9456597.0}, {"date": "2026-02-17", "close": 0.007, "volume": 880208.0}, {"date": "2026-02-18", "close": 0.007, "volume": 1219664.0}, {"date": "2026-02-19", "close": 0.007, "volume": 924413.0}, {"date": "2026-02-20", "close": 0.007, "volume": 4355587.0}, {"date": "2026-02-23", "close": 0.007, "volume": 1866362.0}, {"date": "2026-02-24", "close": 0.007, "volume": 41446.0}, {"date": "2026-02-25", "close": 0.007, "volume": 1118686.0}, {"date": "2026-02-26", "close": 0.007, "volume": 1389095.0}, {"date": "2026-02-27", "close": 0.007, "volume": 5734160.0}, {"date": "2026-03-02", "close": 0.006, "volume": 2772669.0}, {"date": "2026-03-03", "close": 0.0065, "volume": 905718.0}, {"date": "2026-03-04", "close": 0.006, "volume": 80000.0}, {"date": "2026-03-06", "close": 0.0065, "volume": 340883.0}, {"date": "2026-03-09", "close": 0.007, "volume": 9584175.0}, {"date": "2026-03-10", "close": 0.0065, "volume": 639255.0}, {"date": "2026-03-11", "close": 0.006, "volume": 1700.0}, {"date": "2026-03-12", "close": 0.006, "volume": 384916.0}, {"date": "2026-03-13", "close": 0.007, "volume": 158430.0}, {"date": "2026-03-17", "close": 0.006, "volume": 1120819.0}, {"date": "2026-03-18", "close": 0.007, "volume": 1588734.0}, {"date": "2026-03-19", "close": 0.006, "volume": 1431178.0}, {"date": "2026-03-20", "close": 0.006, "volume": 40000.0}, {"date": "2026-03-23", "close": 0.006, "volume": 727073.0}, {"date": "2026-03-24", "close": 0.006, "volume": 1199859.0}, {"date": "2026-03-26", "close": 0.006, "volume": 225648.0}, {"date": "2026-03-30", "close": 0.006, "volume": 192591.0}, {"date": "2026-03-31", "close": 0.006, "volume": 85200.0}, {"date": "2026-04-01", "close": 0.0065, "volume": 177777.0}, {"date": "2026-04-07", "close": 0.006, "volume": 5117477.0}, {"date": "2026-04-08", "close": 0.006, "volume": 14588289.0}, {"date": "2026-04-09", "close": 0.006, "volume": 363987.0}, {"date": "2026-04-10", "close": 0.0055, "volume": 87780.0}, {"date": "2026-04-13", "close": 0.006, "volume": 668229.0}, {"date": "2026-04-14", "close": 0.006, "volume": 2187262.0}, {"date": "2026-04-15", "close": 0.006, "volume": 3528141.0}, {"date": "2026-04-16", "close": 0.006, "volume": 139576.0}, {"date": "2026-04-17", "close": 0.007, "volume": 13021093.0}, {"date": "2026-04-20", "close": 0.007, "volume": 6309.0}, {"date": "2026-04-21", "close": 0.007, "volume": 18375.0}, {"date": "2026-04-23", "close": 0.006, "volume": 1016167.0}, {"date": "2026-04-24", "close": 0.007, "volume": 1347769.0}, {"date": "2026-04-27", "close": 0.0065, "volume": 817906.0}, {"date": "2026-04-28", "close": 0.007, "volume": 254658.0}, {"date": "2026-04-29", "close": 0.007, "volume": 287129.0}, {"date": "2026-05-04", "close": 0.006, "volume": 5355701.0}, {"date": "2026-05-05", "close": 0.006, "volume": 8798018.0}, {"date": "2026-05-06", "close": 0.007, "volume": 3073801.0}, {"date": "2026-05-07", "close": 0.006, "volume": 6472910.0}, {"date": "2026-05-08", "close": 0.006, "volume": 1138230.0}, {"date": "2026-05-11", "close": 0.005, "volume": 3455272.0}, {"date": "2026-05-12", "close": 0.006, "volume": 1724168.0}, {"date": "2026-05-13", "close": 0.006, "volume": 190522.0}, {"date": "2026-05-14", "close": 0.006, "volume": 207361.0}, {"date": "2026-05-15", "close": 0.006, "volume": 5102972.0}, {"date": "2026-05-18", "close": 0.006, "volume": 8362325.0}, {"date": "2026-05-19", "close": 0.006, "volume": 8194942.0}, {"date": "2026-05-20", "close": 0.006, "volume": 2969337.0}, {"date": "2026-05-21", "close": 0.006, "volume": 85000.0}, {"date": "2026-05-22", "close": 0.006, "volume": 1434214.0}, {"date": "2026-05-25", "close": 0.006, "volume": 10156666.0}, {"date": "2026-05-26", "close": 0.006, "volume": 2474166.0}, {"date": "2026-05-27", "close": 0.006, "volume": 1104277.0}, {"date": "2026-05-28", "close": 0.006, "volume": 1896314.0}, {"date": "2026-05-29", "close": 0.006, "volume": 6262626.0}, {"date": "2026-06-01", "close": 0.006, "volume": 624759.0}, {"date": "2026-06-02", "close": 0.007, "volume": 2555213.0}, {"date": "2026-06-03", "close": 0.006, "volume": 319855.0}, {"date": "2026-06-04", "close": 0.008, "volume": 55986377.0}, {"date": "2026-06-05", "close": 0.008, "volume": 23194983.0}, {"date": "2026-06-09", "close": 0.007, "volume": 1433948.0}, {"date": "2026-06-10", "close": 0.008, "volume": 3053515.0}, {"date": "2026-06-11", "close": 0.007, "volume": 4595907.0}, {"date": "2026-06-12", "close": 0.008, "volume": 1000000.0}, {"date": "2026-06-15", "close": 0.0075, "volume": 5337611.0}, {"date": "2026-06-16", "close": 0.007, "volume": 1745.0}, {"date": "2026-06-18", "close": 0.007, "volume": 1203859.0}, {"date": "2026-06-19", "close": 0.007, "volume": 1521395.0}, {"date": "2026-06-22", "close": 0.006, "volume": 123166.0}, {"date": "2026-06-23", "close": 0.006, "volume": 723405.0}, {"date": "2026-06-24", "close": 0.006, "volume": 3002912.0}, {"date": "2026-06-25", "close": 0.006, "volume": 3600239.0}, {"date": "2026-06-26", "close": 0.006, "volume": 3733844.0}, {"date": "2026-06-29", "close": 0.006, "volume": 1225848.0}, {"date": "2026-06-30", "close": 0.006, "volume": 2058298.0}, {"date": "2026-07-01", "close": 0.006, "volume": 1459166.0}, {"date": "2026-07-02", "close": 0.006, "volume": 103857.0}, {"date": "2026-07-06", "close": 0.006, "volume": 48000.0}, {"date": "2026-07-07", "close": 0.006, "volume": 16000.0}, {"date": "2026-07-08", "close": 0.0065, "volume": 171657.0}, {"date": "2026-07-09", "close": 0.0065, "volume": 20000.0}, {"date": "2026-07-13", "close": 0.006, "volume": 10000.0}, {"date": "2026-07-14", "close": 0.006, "volume": 2038571.0}, {"date": "2026-07-15", "close": 0.007, "volume": 9051754.0}, {"date": "2026-07-16", "close": 0.0065, "volume": 5751580.0}, {"date": "2026-07-17", "close": 0.007, "volume": 1966854.0}, {"date": "2026-07-20", "close": 0.006, "volume": 1528365.0}, {"date": "2026-07-21", "close": 0.006, "volume": 948700.0}, {"date": "2026-07-22", "close": 0.007, "volume": 1629783.0}, {"date": "2026-07-23", "close": 0.006, "volume": 1231302.0}, {"date": "2026-07-24", "close": 0.007, "volume": 200000.0}, {"date": "2026-07-27", "close": 0.006, "volume": 921173.0}, {"date": "2026-07-28", "close": 0.006, "volume": 4661575.0}, {"date": "2026-07-29", "close": 0.006, "volume": 9923695.0}, {"date": "2026-07-30", "close": 0.006, "volume": 416666.0}, {"date": "2026-07-31", "close": 0.006, "volume": 164167.0}, {"date": "2026-08-03", "close": 0.005, "volume": 1326666.0}, {"date": "2026-08-04", "close": 0.0055, "volume": 198851.0}, {"date": "2026-08-05", "close": 0.0055, "volume": 600000.0}, {"date": "2026-08-06", "close": 0.006, "volume": 360000.0}, {"date": "2026-08-07", "close": 0.0055, "volume": 1365046.0}, {"date": "2026-08-10", "close": 0.005, "volume": 19416.0}, {"date": "2026-08-11", "close": 0.0055, "volume": 100000.0}, {"date": "2026-08-12", "close": 0.0055, "volume": 4061.0}, {"date": "2026-08-13", "close": 0.005, "volume": 582364.0}, {"date": "2026-08-17", "close": 0.006, "volume": 15193310.0}, {"date": "2026-08-18", "close": 0.006, "volume": 5136939.0}, {"date": "2026-08-19", "close": 0.006, "volume": 2641829.0}, {"date": "2026-08-20", "close": 0.0065, "volume": 25102.0}, {"date": "2026-08-21", "close": 0.006, "volume": 3126101.0}, {"date": "2026-08-24", "close": 0.007, "volume": 16520235.0}, {"date": "2026-08-25", "close": 0.007, "volume": 2532461.0}, {"date": "2026-08-26", "close": 0.007, "volume": 5355520.0}, {"date": "2026-08-27", "close": 0.007, "volume": 3280000.0}, {"date": "2026-08-28", "close": 0.007, "volume": 119232.0}, {"date": "2026-08-31", "close": 0.007, "volume": 1400000.0}, {"date": "2026-09-02", "close": 0.008, "volume": 923325.0}, {"date": "2026-09-03", "close": 0.007, "volume": 1014136.0}, {"date": "2026-09-04", "close": 0.007, "volume": 266500.0}, {"date": "2026-09-07", "close": 0.007, "volume": 74000.0}, {"date": "2026-09-08", "close": 0.007, "volume": 163986.0}, {"date": "2026-09-11", "close": 0.007, "volume": 8716979.0}, {"date": "2026-09-14", "close": 0.007, "volume": 782708.0}, {"date": "2026-09-15", "close": 0.007, "volume": 2481025.0}, {"date": "2026-09-16", "close": 0.0065, "volume": 1315562.0}, {"date": "2026-09-18", "close": 0.006, "volume": 1382709.0}], "refreshing": true}